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 14 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,288 11 1,277 7,907 3,750 4,157 18
AAC AAC TECH (02018) 1,100 699 401 20,212 8,529 11,683 41
ACC ANHUI CONCH (00914) 1,589 1,434 155 21,577 9,553 12,024 31
AIA AIA (01299) 2,368 1,117 1,251 89,422 44,376 45,046 33
AIR AIR CHINA (00753) 1,116 291 825 20,615 8,136 12,479 42
ALB BABA (09988) 251,934 132,860 119,074 1,763,364 721,335 1,042,029 59
ALC ALUMINUM CORP OF CHINA (02600) 1,000 373 627 39,928 18,369 21,559 56
ALH ALI HEALTH (00241) 25,427 15,140 10,287 70,560 36,649 33,911 77
AMC CAM CSI300 (03188) 978 482 496 24,098 9,803 14,295 19
ANA ANTA SPORTS (02020) 6,538 3,343 3,195 110,881 47,802 63,079 28
BCM BANK OF COMM CO LTD (03328) 123 56 67 16,041 6,192 9,849 17
BEA BANK OF EAST ASIA (00023) 520 60 460 12,617 5,482 7,135 18
BIU BIDU (09888) 34,812 18,834 15,978 730,689 342,002 388,687 60
BLI BILIBILI (09626) 15,489 11,456 4,033 133,812 59,999 73,813 55
BOC BOC HK (HLDGS) LTD (02388) 447 98 349 30,026 12,182 17,844 18
BUD BUD APAC (01876) 928 445 483 14,264 4,766 9,498 20
BYA BYD (ADJ-A) (01211) 11 9 2 6,396 2,539 3,857 34
BYD BYD COMPANY (01211) 16,530 10,767 5,763 452,230 191,329 260,901 39
BYE BYD ELECTRONIC (00285) 540 416 124 26,560 11,167 15,393 40
CAT CATL (03750) 6,317 3,487 2,830 131,136 61,220 69,916 41
CCC CHINA COMM CONS (01800) 3,121 1,485 1,636 28,161 14,722 13,439 18
CCE CHINA COAL (01898) 1,462 703 759 16,805 7,209 9,596 33
CDA CHINA CINDA (01359) 147 123 24 3,517 2,181 1,336 42
CGN CGN POWER (01816) 361 181 180 5,705 2,263 3,442 24
CHQ CHINA HONGQIAO (01378) 253 110 143 6,117 2,793 3,324 47
CHT CHINA MOBILE LTD (00941) 8,015 3,594 4,421 166,536 77,523 89,013 15
CHU CHINA UNICOM LTD (00762) 1,705 740 965 46,090 24,115 21,975 25
CIT CITIC (00267) 1,130 692 438 19,442 14,155 5,287 23
CKH CKH HOLDINGS (00001) 1,141 512 629 46,608 29,082 17,526 23
CKP CK ASSET (01113) 164 110 54 8,917 4,982 3,935 20
CLI CHINA LIFE INSURANCE (02628) 14,307 6,425 7,882 273,417 123,096 150,321 40
CLP CLP HOLDINGS LTD (00002) 626 195 431 12,833 6,915 5,918 11
CMB CM BANK (03968) 10,693 4,750 5,943 142,997 49,117 93,880 25
CNC CNOOC LTD (00883) 13,533 8,469 5,064 242,869 139,341 103,528 30
COG COUNTRY GARDEN (02007) 1,166 64 1,102 10,476 2,269 8,207 89
COL CHINA OVERSEAS (00688) 208 120 88 21,860 8,588 13,272 33
COS COSCO SHIP HOLD (01919) 389 142 247 20,369 6,679 13,690 24
CPA CATHAY PACIFIC AIRWAYS (00293) 1,221 951 270 29,007 10,095 18,912 25
CPC CHINA PETROL & CHEM COR (00386) 21,617 15,054 6,563 181,133 83,675 97,458 29
CPI CPIC (02601) 2,240 1,989 251 46,691 21,442 25,249 41
CRC CHINA RAIL CONS (01186) 92 70 22 47,783 38,207 9,576 18
CRG CHINA RAILWAY (00390) 510 260 250 30,556 16,495 14,061 26
CRL CHINA RES LAND (01109) 599 323 276 52,291 25,510 26,781 33
CRP CHINA RES POWER (00836) 440 207 233 12,613 6,952 5,661 17
CSA CSOP A50 ETF (02822) 91 16 75 9,404 4,430 4,974 18
CSE CHINA SHENHUA (01088) 1,371 458 913 42,177 18,549 23,628 27
CSP CSPC PHARMA (01093) 3,569 2,574 995 115,692 59,691 56,001 48
CTB CITIC BANK (00998) 370 146 224 47,571 22,661 24,910 24
CTC CHINA TELECOM CORP LTD (00728) 301 154 147 46,727 22,547 24,180 20
CTS CITIC SEC (06030) 2,043 1,393 650 31,799 14,732 17,067 41
DFM DONGFENG GROUP (00489) 275 165 110 20,731 16,522 4,209 26
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 141
GAC GAC GROUP (02238) 452 351 101 7,002 3,658 3,344 35
GAH GEELY AUTO (00175) 1,079 454 625 36,228 16,923 19,305 34
GHL XINYI GLASS (00868) 385 141 244 5,321 2,431 2,890 34
GJA HAI CAP. ADJ. (02611) 0 0 0 151 75 76 42
GLI GANFENG LITHIUM (01772) 4,557 2,985 1,572 87,605 49,037 38,568 73
GLX GALAXY ENT (00027) 2,937 1,305 1,632 36,354 18,756 17,598 29
GWM GWMOTOR (02333) 3,963 2,627 1,336 51,591 24,250 27,341 34
HCF HSCEI ETF (02828) 1,055 426 629 26,100 12,937 13,163 22
HDO HAIDILAO (06862) 8,357 5,220 3,137 26,263 14,379 11,884 35
HEH POWER ASSETS (00006) 608 295 313 7,352 3,406 3,946 21
HES HAIER SMART HOME (06690) 1,162 56 1,106 9,109 4,579 4,530 26
HEX HK EXCHANGES & CLEARING (00388) 21,783 10,331 11,452 375,993 207,037 168,956 31
HGN HENGAN INT'L (01044) 1,004 571 433 4,643 2,183 2,460 24
HKB HSBC HOLDINGS PLC (00005) 5,468 2,037 3,431 373,984 164,227 209,757 24
HKG HONG KONG & CHINA GAS (00003) 878 165 713 24,373 8,916 15,457 14
HLD HENDERSON LAND DEV LTD (00012) 753 394 359 15,585 7,805 7,780 24
HNP HUANENG POWER INT INC (00902) 817 477 340 39,098 20,923 18,175 31
HOS HUA HONG SEMI (01347) 1,823 834 989 18,328 8,565 9,763 67
HSB HANG SENG BANK LTD ( NIL) 49 0 49 12,621 1,832 10,789 41
INB INNOVENT BIO (01801) 973 515 458 17,000 6,214 10,786 48
JDC JD (09618) 18,516 7,449 11,067 411,793 162,662 249,131 38
JDH JD HEALTH (06618) 2,462 1,313 1,149 20,003 8,859 11,144 50
JXC JIANGXI COPPER (00358) 6,674 2,869 3,805 44,269 19,903 24,366 64
KDS KINGDEE INT'L (00268) 1,131 807 324 18,905 9,837 9,068 51
KLE KUNLUN ENERGY (00135) 36 10 26 5,710 1,995 3,715 17
KSO KINGSOFT (03888) 2,649 2,092 557 29,815 16,406 13,409 45
KST KUAISHOU (01024) 44,363 25,132 19,231 336,355 163,698 172,657 66
LAU LI AUTO (02015) 5,033 2,819 2,214 219,126 91,126 128,000 41
LEN LENOVO GROUP (00992) 1,969 1,081 888 189,566 95,104 94,462 38
LNI LI NING (02331) 10,233 6,612 3,621 113,818 55,199 58,619 38
LNK LINK REIT (00823) 702 407 295 46,625 24,974 21,651 16
MDG MIDEA GROUP (00300) 1,639 1,021 618 16,973 7,697 9,276 25
MEN MENGNIU DAIRY (02319) 1,124 724 400 25,113 12,346 12,767 26
MET MEITUAN DIANPING (03690) 46,769 25,689 21,080 1,273,494 649,538 623,956 45
MGM MGM CHINA (02282) 2,897 2,534 363 29,477 20,727 8,750 42
MIU XIAOMI (01810) 47,931 24,757 23,174 1,384,306 719,176 665,130 37
MOL CMOC (03993) 76 42 34 2,960 1,097 1,863 56
MSB MINSHENG BANK (01988) 144 108 36 5,558 3,404 2,154 27
MTR MTR CORPORATION LTD (00066) 195 160 35 17,876 7,009 10,867 13
NBM CNBM (03323) 233 78 155 28,673 10,827 17,846 33
NCL NCI (01336) 230 79 151 15,371 7,059 8,312 43
NFU NONGFU SPRING (09633) 958 628 330 8,956 4,431 4,525 34
NTE NTES (09999) 2,453 1,382 1,071 28,347 12,542 15,805 36
NWD NEW WORLD DEV CO LTD (00017) 4,222 1,256 2,966 44,054 15,048 29,006 51
ORT NEW ORIENTAL (09901) 493 246 247 4,650 2,516 2,134 48
PAI PING AN INSURANCE LTD (02318) 41,740 21,673 20,067 846,658 427,715 418,943 38
PEC PETROCHINA CO LTD (00857) 13,750 4,675 9,075 512,619 245,804 266,815 28
PEN XPENG (09868) 17,235 9,058 8,177 264,925 115,044 149,881 56
PHT PA GOODDOCTOR (01833) 7,211 4,412 2,799 33,019 19,836 13,183 66
PIC PICC P&C (02328) 252 130 122 12,115 4,740 7,375 32
PIN PICC GROUP (01339) 331 18 313 5,502 2,004 3,498 34
POP POP MART (09992) 14,594 8,750 5,844 285,774 128,406 157,368 46
SAN SANDS CHINA LTD (01928) 2,776 1,067 1,709 72,246 31,622 40,624 37
SBO SINO BIOPHARM (01177) 1,402 1,032 370 13,458 7,184 6,274 40
SET SENSETIME (00020) 1,711 319 1,392 24,243 16,173 8,070 62
SHK SUN HUNG KAI PPT LTD (00016) 1,301 221 1,080 21,389 9,776 11,613 26
SHL XINYI SOLAR (00968) 826 517 309 35,607 13,852 21,755 48
SHZ SHENZHOU INTL (02313) 325 95 230 15,215 6,413 8,802 32
SMC SMIC (00981) 4,899 2,400 2,499 67,340 31,461 35,879 51
SNO SUNNY OPT (02382) 1,650 854 796 51,151 21,610 29,541 42
SNP SINOPHARM (01099) 313 36 277 9,555 4,851 4,704 25
SUN SUNAC (01918) 478 125 353 13,623 5,683 7,940 75
SWA SWIRE PACIFIC LTD 'A' (00019) 281 176 105 3,753 1,727 2,026 20
TCH TENCENT HOLDINGS LTD (00700) 136,990 78,695 58,295 1,442,727 756,869 685,858 28
TIC TECHTRONIC IND (00669) 1,160 730 430 15,393 9,480 5,913 30
TRF TRACKER FUND OF HK (02800) 1,777 877 900 36,322 19,182 17,140 21
TRP TRIP.COM (09961) 10,137 4,366 5,771 44,288 18,011 26,277 34
VNK CHINA VANKE (02202) 1,236 150 1,086 143,574 21,121 122,453 78
WEB WB (09898) 97 0 97 1,737 219 1,518 24
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 24
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 25
WHG WH GROUP (00288) 163 10 153 2,402 870 1,532 24
WHL THE WHARF (HLDGS) LTD (00004) 41 38 3 946 453 493 23
WWC WANT WANT CHINA (00151) 66 0 66 4,081 1,440 2,641 26
WXB WUXI BIO (02269) 12,043 3,639 8,404 179,795 79,951 99,844 51
XAB ABC ($0.001) (01288) 499 222 277 28,036 12,403 15,633 23
XBC BANK OF CHINA ($0.001) (03988) 5,931 3,198 2,733 696,223 359,672 336,551 18
XCC CCB ($0.001) (00939) 3,993 1,985 2,008 553,934 223,190 330,744 20
XIC ICBC ($0.001) (01398) 7,519 2,933 4,586 470,239 226,127 244,112 21
XPB PSBC ($0.001) (01658) 564 330 234 7,837 3,593 4,244 20
XTW CHINA TOWER ($0.001) (00788) 859 496 363 49,609 31,883 17,726 17
YZC YANKUANG ENERGY (01171) 975 792 183 26,124 12,112 14,012 33
ZAO ZA ONLINE (06060) 2,752 1,919 833 23,844 12,496 11,348 50
ZJM ZIJIN MINING GROUP (02899) 6,198 2,282 3,916 79,996 32,311 47,685 47
ZSH ZHONGSHENG HLDG (00881) 323 167 156 9,098 4,376 4,722 38
TOTAL 1,027,848 550,419 477,429 17,110,352 8,102,697 9,007,655
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 30MAR26 650.00 10,455 24.12 26 25.48 21.50 22,750 +3.02 +14.31
P TCH 16JAN26 630.00 9,340 3.98 28 7.60 2.44 9,552 -3.56 -47.21
C TCH 30MAR26 620.00 8,557 38.18 25 40.68 35.57 13,692 +4.35 +12.86
C ALB 16JAN26 170.00 8,164 2.40 57 3.05 0.63 4,852 +2.08 +650.00
C ALB 23JAN26 170.00 7,526 4.31 44 4.98 2.00 5,833 +2.88 +201.40
C ALB 16JAN26 167.50 7,477 3.63 56 4.26 1.03 5,430 +3.02 +495.08
C TCH 29JAN26 630.00 7,257 13.45 22 16.23 10.10 106,067 +3.37 +33.43
C ALB 29JAN26 172.50 6,527 4.60 44 5.15 2.45 11,537 +2.95 +178.79
C ALB 29JAN26 170.00 6,303 5.60 43 6.18 3.00 6,598 +3.41 +155.71
C LNI 29SEP26 26.00 6,000 0.82 39 0.00 0.00 6,000 +0.08 +10.81
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TRP 29JAN26 500.00 58 0.43 34 1.10 0.90 458 +0.42 +4,200.00
C ALH 29JAN26 8.25 591 0.31 78 0.35 0.04 576 +0.30 +3,000.00
C ALH 29JAN26 8.50 647 0.23 77 0.28 0.04 437 +0.22 +2,200.00
P TRP 29JAN26 510.00 142 0.91 34 1.67 1.00 1,912 +0.87 +2,175.00
C ALH 29JAN26 8.00 710 0.40 78 0.44 0.06 410 +0.38 +1,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 26FEB26 870.00 0 0.01 27 0.00 0.00 0 -0.48 -97.96
C TCH 26FEB26 880.00 0 0.01 28 0.00 0.00 35 -0.44 -97.78
C TCH 26FEB26 890.00 0 0.01 29 0.00 0.00 115 -0.41 -97.62
C TCH 26FEB26 900.00 0 0.01 30 0.00 0.00 6 -0.39 -97.50
C TCH 26FEB26 910.00 0 0.01 31 0.00 0.00 125 -0.36 -97.30
* 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$ 16.44
29JAN26 9.75 C 0.00 0.00 0.00 6.71 -0.11 108 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.47 -0.10 115 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.96 -0.11 93 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.47 -0.10 94 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.96 -0.11 74 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.46 -0.12 65 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.97 -0.10 66 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.47 -0.11 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.97 -0.11 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.47 -0.12 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.97 -0.12 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.50 -0.09 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.98 -0.12 20 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.53 -0.11 17 0 449 0
29JAN26 16.50 C 0.24 0.24 0.22 0.23 -0.06 18 9 154 +9
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 156 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.71 -0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.47 -0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.12 +0.05 92 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.48 -0.10 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.98 -0.11 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.49 -0.10 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.99 -0.09 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.49 -0.11 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.00 -0.10 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.51 -0.09 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.01 -0.10 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.53 -0.12 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.06 -0.10 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.67 -0.07 16 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.38 -0.04 16 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 32 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.45 -0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.19 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.99 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.74 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.46 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.22 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.97 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.73 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.12 +0.04 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.48 -0.11 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.01 -0.08 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.52 -0.09 20 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.02 -0.11 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.54 -0.10 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.04 -0.11 15 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.59 -0.10 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 1.15 -0.09 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.81 -0.07 16 0 38 0
30MAR26 16.50 C 0.53 0.53 0.53 0.52 -0.06 16 2 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 -0.03 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.12 -0.04 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.48 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.02 -0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.58 -0.07 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.07 -0.12 12 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.63 -0.10 14 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.24 -0.09 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.91 -0.08 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.64 -0.06 17 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.44 -0.03 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.28 -0.04 17 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 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 7.49 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.22 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.97 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.49 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.12 -0.04 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.52 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.05 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.56 -0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.11 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.66 -0.06 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.19 -0.10 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.11 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.42 -0.10 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 -0.08 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.85 -0.08 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.06 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.03 18 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.03 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.02 17 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 18 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 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.61 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.66 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.16 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 -0.09 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 -0.07 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 -0.07 17 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 -0.10 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 -0.10 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 -0.14 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 -0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.07 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.08 -0.09 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.08 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.04 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 6.61 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.16 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 -0.11 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 -0.12 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -0.12 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 -0.10 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 -0.10 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.07 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.23 -0.06 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.08 18 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.05 18 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.03 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 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 19 0 0 0
TOTAL CALL 11 3,750 +9
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 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 55 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 39 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 24 0 145 0
29JAN26 15.50 P 0.01 0.01 0.01 0.02 +0.01 20 10 253 0
29JAN26 16.00 P 0.04 0.07 0.04 0.08 +0.02 18 1,263 1,075 -374
29JAN26 16.50 P 0.22 0.22 0.22 0.25 +0.04 17 1 124 0
29JAN26 17.00 P 0.00 0.00 0.00 0.61 +0.08 18 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.06 +0.11 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.06 +0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.56 +0.11 0 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 57 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 32 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 23 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 21 0
26FEB26 15.50 P 0.06 0.06 0.06 0.07 +0.02 17 1 127 0
26FEB26 16.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.38 +0.06 16 0 4 0
26FEB26 17.00 P 0.00 0.00 0.00 0.69 +0.07 16 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.13 +0.12 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.58 +0.10 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.06 +0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.06 +0.11 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.56 +0.11 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.56 +0.11 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.56 +0.11 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.56 +0.11 0 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 64 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 54 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 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 57 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 +0.03 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.28 +0.03 17 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.51 +0.06 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.80 +0.06 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.18 +0.08 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.62 +0.10 19 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.09 +0.10 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.58 +0.11 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.07 +0.08 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.56 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 31 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 24 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 +0.03 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 +0.02 16 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.05 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.89 +0.07 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.25 +0.09 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.67 +0.11 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.12 +0.11 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.60 +0.10 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.07 +0.08 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.56 +0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.02 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.03 18 0 3 0
29JUN26 16.00 P 0.46 0.46 0.46 0.51 +0.05 18 1 5 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 +0.09 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.37 +0.08 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.76 +0.10 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.19 +0.11 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.62 +0.09 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.09 +0.10 20 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.56 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.57 +0.11 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 +0.12 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.56 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.02 18 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.05 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.05 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 +0.05 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 +0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 +0.08 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.25 +0.08 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.65 +0.05 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.11 +0.07 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.05 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 +0.11 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.56 +0.08 0 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 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.03 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 +0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 +0.05 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 +0.05 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 +0.06 18 0 15 0
30DEC26 16.50 P 1.08 1.08 1.08 1.18 +0.07 18 1 1 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.44 +0.10 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 +0.15 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 +0.10 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 +0.11 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 +0.12 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.12 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.70 +0.12 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 +0.08 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 +0.11 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.56 +0.08 0 0 0 0
TOTAL PUT 1,277 4,157 -372
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$ 39.00
29JAN26 28.00 C 0.00 0.00 0.00 11.03 -0.11 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.04 -0.07 55 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.04 -0.08 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.04 -0.10 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.05 -0.10 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.07 -0.10 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.11 -0.10 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.07 -0.21 29 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.22 -0.20 35 0 65 0
29JAN26 37.00 C 0.00 0.00 0.00 2.47 -0.11 38 0 101 0
29JAN26 38.00 C 1.88 1.88 1.88 1.83 -0.13 39 100 209 +100
29JAN26 39.00 C 1.44 1.89 1.44 1.29 -0.10 40 25 283 -15
29JAN26 40.00 C 1.30 1.30 0.87 0.88 -0.08 40 26 364 +16
29JAN26 41.00 C 0.66 0.92 0.65 0.58 -0.06 41 30 191 -10
29JAN26 42.00 C 0.45 0.58 0.38 0.36 -0.05 41 16 193 -11
29JAN26 43.00 C 0.25 0.42 0.25 0.21 -0.04 41 48 170 -19
29JAN26 44.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 166 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.30 +0.09 64 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.10 -0.13 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.08 -0.16 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.20 +0.02 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.11 -0.16 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.35 -0.08 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.41 -0.21 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.69 -0.13 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.94 -0.14 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.26 -0.09 38 0 385 0
26FEB26 38.00 C 0.00 0.00 0.00 2.71 -0.10 39 0 391 0
26FEB26 39.00 C 2.34 2.76 2.11 2.11 -0.18 38 55 85 -10
26FEB26 40.00 C 2.30 2.30 1.82 1.75 -0.09 39 115 235 +106
26FEB26 41.00 C 1.89 1.89 1.43 1.38 -0.09 39 10 272 0
26FEB26 42.00 C 0.00 0.00 0.00 1.06 -0.10 39 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.81 -0.09 39 0 61 0
26FEB26 44.00 C 0.82 0.86 0.68 0.61 -0.08 39 31 124 +5
26FEB26 45.00 C 0.60 0.60 0.60 0.45 -0.07 39 2 84 +2
26FEB26 46.00 C 0.47 0.59 0.40 0.33 -0.06 39 40 113 +13
26FEB26 47.00 C 0.47 0.47 0.33 0.24 -0.04 39 10 37 0
26FEB26 48.00 C 0.38 0.38 0.38 0.17 -0.04 39 15 15 0
26FEB26 49.00 C 0.20 0.20 0.20 0.12 -0.03 39 1 67 -1
30MAR26 20.00 C 0.00 0.00 0.00 19.04 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.12 -0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.07 -0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.00 -0.25 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.19 -0.07 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.15 -0.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.26 -0.02 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.32 +0.07 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.30 -0.02 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.30 -0.08 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.38 -0.10 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.47 -0.09 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.74 +0.02 43 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.85 -0.11 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.03 -0.12 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.34 -0.11 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.71 -0.12 41 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.17 -0.09 42 0 45 0
30MAR26 38.00 C 3.58 4.02 3.58 3.64 -0.13 43 30 67 0
30MAR26 39.00 C 3.15 3.15 3.15 3.14 -0.13 43 15 60 0
30MAR26 40.00 C 2.72 3.00 2.70 2.72 -0.11 43 19 38 -7
30MAR26 41.00 C 0.00 0.00 0.00 2.33 -0.12 43 0 1,204 0
30MAR26 42.00 C 0.00 0.00 0.00 2.00 -0.11 43 0 92 0
30MAR26 43.00 C 0.00 0.00 0.00 1.69 -0.12 43 0 66 0
30MAR26 44.00 C 0.00 0.00 0.00 1.49 -0.04 44 0 62 0
30MAR26 45.00 C 1.24 1.60 1.24 1.24 -0.05 44 16 39 0
30MAR26 46.00 C 0.00 0.00 0.00 1.05 -0.03 44 0 138 0
30MAR26 47.00 C 0.91 0.91 0.91 0.87 -0.03 44 15 92 +15
30MAR26 48.00 C 1.02 1.02 1.02 0.73 -0.02 44 1 18 0
30MAR26 49.00 C 0.70 0.89 0.69 0.60 -0.02 44 31 201 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.49 -0.02 44 0 8 0
30MAR26 52.50 C 0.43 0.50 0.43 0.30 -0.01 44 19 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 0.00 44 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.11 0.00 44 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 0.00 45 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 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 10.31 -0.32 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.47 -0.29 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.89 -0.02 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.92 -0.16 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.54 +0.21 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.51 -0.10 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.87 -0.07 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.27 -0.06 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.74 -0.04 42 0 0 0
29APR26 38.00 C 4.48 4.48 4.48 4.22 -0.06 43 15 0 -15
29APR26 39.00 C 0.00 0.00 0.00 3.73 -0.09 42 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 3.32 -0.06 43 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.93 -0.06 43 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.56 -0.08 43 0 16 0
29APR26 43.00 C 2.33 2.33 2.33 2.26 -0.07 43 1 62 +1
29APR26 44.00 C 0.00 0.00 0.00 1.98 -0.05 43 0 28 0
29APR26 45.00 C 0.00 0.00 0.00 1.77 +0.01 44 0 1 0
29APR26 46.00 C 1.78 1.90 1.59 1.55 +0.03 44 12 12 +12
29APR26 47.00 C 0.00 0.00 0.00 1.34 +0.03 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.19 +0.06 45 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 1.02 +0.05 44 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 12.60 -0.15 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.79 -0.03 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.68 -0.43 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.97 -0.29 39 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 9.38 -0.07 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.52 -0.18 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.77 -0.29 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.30 -0.12 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.61 -0.19 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.28 +0.05 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.61 -0.01 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.29 +0.11 45 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.75 -0.01 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.31 -0.02 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.92 -0.05 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.57 -0.04 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.23 -0.03 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.91 -0.02 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.63 -0.02 44 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 2.35 -0.02 44 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.12 -0.02 44 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.90 -0.02 44 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.69 -0.01 44 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.53 -0.01 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.15 -0.01 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.86 0.00 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 0.00 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 0.00 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 0.00 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 0.00 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 0.00 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.40 -0.07 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.65 -0.08 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.94 -0.07 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.26 -0.06 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.62 -0.17 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.02 -0.06 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.41 -0.19 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.70 -0.34 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.34 -0.15 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.70 -0.29 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.34 -0.14 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.97 -0.13 44 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 5.56 -0.10 44 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.21 -0.06 44 0 21 0
29SEP26 42.00 C 5.04 5.04 5.04 4.79 -0.15 44 1 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.46 -0.15 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 -0.12 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 -0.06 45 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.68 0.00 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.40 -0.02 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.14 -0.01 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.91 0.00 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.71 0.00 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 -0.06 44 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 1.77 -0.05 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.45 -0.04 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.18 -0.03 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.97 -0.03 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 +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 0.53 +0.01 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.06 -0.15 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.37 -0.14 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.71 -0.12 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.10 -0.05 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.39 -0.15 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.87 -0.08 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.32 -0.12 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.82 -0.05 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.30 -0.06 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 -0.07 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.37 -0.07 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.84 -0.23 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.54 -0.04 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.14 -0.16 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.79 -0.17 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.48 -0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.17 0.00 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.88 -0.01 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.60 -0.04 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.34 -0.03 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.09 -0.02 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.83 -0.03 44 0 8 0
TOTAL CALL 699 8,529 +197
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29JAN26 33.00 P 0.04 0.04 0.04 0.03 0.00 42 50 150 0
29JAN26 34.00 P 0.05 0.05 0.05 0.07 0.00 42 2 146 -2
29JAN26 35.00 P 0.00 0.00 0.00 0.15 0.00 42 0 123 0
29JAN26 36.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 381 0
29JAN26 37.00 P 0.47 0.60 0.47 0.52 +0.01 42 22 564 +22
29JAN26 38.00 P 0.83 1.00 0.78 0.87 +0.04 42 19 487 +4
29JAN26 39.00 P 0.92 1.35 0.92 1.33 +0.06 42 5 589 0
29JAN26 40.00 P 1.74 1.74 1.38 1.92 +0.08 43 34 398 0
29JAN26 41.00 P 0.00 0.00 0.00 2.62 +0.10 44 0 65 0
29JAN26 42.00 P 0.00 0.00 0.00 3.43 +0.09 46 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 4.30 +0.20 48 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.24 +0.24 51 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.19 +0.25 55 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.20 +0.29 61 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 8.09 +0.12 58 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.17 +0.25 70 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.09 +0.09 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.09 +0.17 72 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.59 +0.09 83 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.09 +0.17 94 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.59 +0.17 103 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.10 +0.18 114 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.60 +0.18 123 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.10 +0.18 131 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 36 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 0.00 40 0 52 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 84 0
26FEB26 32.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 122 0
26FEB26 33.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 187 0
26FEB26 34.00 P 0.35 0.43 0.35 0.37 -0.03 39 16 85 +8
26FEB26 35.00 P 0.00 0.00 0.00 0.58 -0.04 39 0 183 0
26FEB26 36.00 P 0.90 1.00 0.87 0.84 -0.04 39 17 280 +17
26FEB26 37.00 P 0.00 0.00 0.00 1.18 -0.02 39 0 652 0
26FEB26 38.00 P 1.57 1.57 1.50 1.59 0.00 40 20 483 0
26FEB26 39.00 P 1.85 1.85 1.85 2.09 +0.03 40 15 206 -15
26FEB26 40.00 P 0.00 0.00 0.00 2.66 +0.04 40 0 137 0
26FEB26 41.00 P 2.78 2.78 2.78 3.13 -0.12 37 6 29 -6
26FEB26 42.00 P 0.00 0.00 0.00 4.03 0.00 41 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.81 +0.01 42 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.53 -0.08 40 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.51 +0.04 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.43 +0.06 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.35 +0.04 47 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.28 +0.13 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.16 +0.02 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 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 3 23 +3
30MAR26 28.00 P 0.00 0.00 0.00 0.13 0.00 44 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.29 0.00 44 0 32 0
30MAR26 31.00 P 0.40 0.40 0.40 0.42 +0.01 44 1 125 +1
30MAR26 32.00 P 0.58 0.58 0.58 0.58 +0.02 44 15 36 +15
30MAR26 33.00 P 0.00 0.00 0.00 0.79 +0.02 44 0 205 0
30MAR26 34.00 P 0.00 0.00 0.00 1.04 +0.02 44 0 659 0
30MAR26 35.00 P 1.15 1.15 1.06 1.31 +0.01 44 7 185 +3
30MAR26 36.00 P 1.38 1.52 1.38 1.66 +0.07 44 5 208 -3
30MAR26 37.00 P 0.00 0.00 0.00 2.07 +0.07 44 0 154 0
30MAR26 38.00 P 2.25 2.25 2.25 2.43 -0.03 43 2 75 -2
30MAR26 39.00 P 0.00 0.00 0.00 3.05 +0.10 44 0 1,140 0
30MAR26 40.00 P 0.00 0.00 0.00 3.60 +0.10 44 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.22 +0.10 45 0 93 0
30MAR26 42.00 P 4.67 4.67 4.67 4.94 +0.16 46 15 62 +15
30MAR26 43.00 P 0.00 0.00 0.00 5.64 +0.05 46 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.37 +0.03 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.16 +0.06 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.02 +0.11 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.90 +0.19 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.67 +0.10 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.58 +0.10 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.46 +0.12 48 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.69 -0.01 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.26 +0.18 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.73 +0.28 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.10 +0.06 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.60 +0.05 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.10 +0.06 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.60 +0.05 69 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.10 +0.05 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.50 -0.05 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.10 +0.05 80 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.68 +0.13 88 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.39 +0.06 44 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.68 +0.05 44 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.90 +0.07 44 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 1.13 +0.07 44 0 3 0
29APR26 34.00 P 1.38 1.38 1.38 1.40 +0.07 43 10 29 +10
29APR26 35.00 P 0.00 0.00 0.00 1.72 +0.11 43 0 12 0
29APR26 36.00 P 0.00 0.00 0.00 2.10 +0.13 43 0 2 0
29APR26 37.00 P 2.48 2.48 2.48 2.55 +0.14 44 15 16 +15
29APR26 38.00 P 2.96 2.96 2.96 3.04 +0.17 44 15 36 +15
29APR26 39.00 P 3.39 3.39 3.39 3.51 +0.13 44 1 32 +1
29APR26 40.00 P 3.94 3.94 3.58 4.11 +0.15 44 16 33 +16
29APR26 41.00 P 0.00 0.00 0.00 4.67 +0.12 44 0 0 0
29APR26 42.00 P 5.32 5.32 5.32 5.35 +0.08 44 15 15 +15
29APR26 43.00 P 0.00 0.00 0.00 6.07 +0.08 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.80 +0.19 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.34 -0.14 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.09 -0.17 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.21 +0.10 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.72 -0.18 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.02 +0.24 49 0 0 0
29JUN26 27.00 P 0.46 0.46 0.46 0.47 +0.01 44 2 44 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.63 +0.02 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 11 0
29JUN26 30.00 P 0.86 0.92 0.76 1.02 +0.06 44 7 47 +7
29JUN26 31.00 P 0.00 0.00 0.00 1.24 +0.02 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.53 +0.03 44 0 15 0
29JUN26 33.00 P 1.73 1.73 1.73 1.82 +0.05 43 7 68 0
29JUN26 34.00 P 0.00 0.00 0.00 2.13 +0.02 43 0 103 0
29JUN26 35.00 P 2.41 2.41 2.38 2.56 +0.07 43 2 168 0
29JUN26 36.00 P 2.80 2.86 2.80 3.00 +0.09 44 2 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.43 +0.07 43 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.98 +0.14 44 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.46 +0.08 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.03 +0.13 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.72 +0.22 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.37 +0.23 44 0 5 0
29JUN26 43.00 P 6.58 6.58 6.58 7.04 +0.22 45 15 69 +15
29JUN26 44.00 P 0.00 0.00 0.00 7.81 +0.20 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.34 -0.12 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.06 -0.03 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.89 +0.03 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.89 +0.23 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.42 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.17 -0.13 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.52 +0.13 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.63 +0.02 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.17 +0.29 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.55 +0.44 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.84 +0.06 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.27 +0.21 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.60 +0.05 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.37 +0.32 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.58 +0.03 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.02 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.67 -0.01 44 0 13 0
29SEP26 31.00 P 1.80 1.80 1.80 1.95 +0.02 44 7 34 +7
29SEP26 32.00 P 0.00 0.00 0.00 2.29 +0.03 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.65 +0.02 44 0 62 0
29SEP26 34.00 P 2.95 2.95 2.95 3.05 +0.08 44 8 19 0
29SEP26 35.00 P 0.00 0.00 0.00 3.48 +0.09 44 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.94 +0.10 44 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.43 +0.06 44 0 15 0
29SEP26 38.00 P 4.74 4.74 4.74 4.95 +0.06 44 15 67 +15
29SEP26 39.00 P 0.00 0.00 0.00 5.50 +0.07 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.16 +0.16 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.79 +0.23 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.33 +0.14 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.14 +0.28 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.69 +0.05 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.48 +0.13 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.18 +0.10 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.05 +0.30 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.73 +0.22 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.53 +0.24 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.32 +0.15 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.41 +0.29 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.50 +0.23 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.76 +0.27 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.98 +0.30 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.18 +0.24 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.58 +0.22 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.88 +0.22 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.37 +0.29 51 0 0 0
30DEC26 28.00 P 1.60 1.60 1.60 1.60 +0.03 43 2 25 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.87 +0.03 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.18 +0.03 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 +0.04 43 0 8 0
30DEC26 32.00 P 2.77 2.77 2.77 2.89 +0.03 43 8 46 +8
30DEC26 33.00 P 0.00 0.00 0.00 3.27 +0.01 43 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 3.69 +0.01 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.14 0.00 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.62 +0.06 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 0.00 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.66 +0.01 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 -0.02 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 +0.03 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.41 +0.03 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.07 +0.05 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.82 +0.23 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.49 +0.17 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.21 +0.16 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.91 +0.21 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.63 +0.19 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.29 +0.11 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.17 +0.16 45 0 0 0
TOTAL PUT 401 11,683 +188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.10
29JAN26 16.50 C 0.00 0.00 0.00 6.62 -0.10 48 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.62 -0.21 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.73 +0.01 61 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.13 -0.09 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.16 -0.12 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.26 -0.14 28 0 121 0
29JAN26 23.00 C 0.65 0.65 0.65 0.63 -0.08 30 15 1,006 0
29JAN26 24.00 C 0.29 0.30 0.28 0.25 -0.05 30 36 687 -21
29JAN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.66 -0.11 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.16 -0.10 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.17 -0.10 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.67 -0.05 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.18 -0.11 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.73 -0.07 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.28 -0.06 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.29 -0.17 25 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.58 -0.10 28 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 0.97 -0.11 27 0 69 0
26FEB26 24.00 C 0.54 0.54 0.54 0.57 -0.04 28 4 59 +4
26FEB26 25.00 C 0.35 0.35 0.35 0.31 -0.03 29 215 284 +171
26FEB26 26.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 113 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 44 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.84 +0.09 68 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.19 -0.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.83 +0.04 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.18 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.70 -0.10 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.21 -0.06 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.72 -0.11 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.28 -0.14 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.75 -0.09 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.41 0.00 37 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.81 -0.10 27 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.50 -0.09 33 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.54 -0.11 27 0 0 0
30MAR26 22.00 C 1.93 1.93 1.81 1.89 -0.02 28 30 30 +30
30MAR26 23.00 C 1.38 1.38 1.38 1.31 -0.07 28 15 72 +15
30MAR26 24.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 43 0
30MAR26 25.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 173 0
30MAR26 26.00 C 0.43 0.44 0.42 0.37 -0.01 29 89 79 0
30MAR26 27.00 C 0.28 0.30 0.28 0.22 -0.01 29 1,000 1,149 +985
30MAR26 28.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 0.00 29 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.85 +0.05 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.21 -0.22 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.72 -0.11 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.41 -0.01 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.87 -0.10 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.54 -0.09 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.09 +0.02 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.50 -0.17 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.78 -0.06 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.08 -0.10 27 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.56 -0.06 28 0 450 0
29APR26 24.00 C 0.00 0.00 0.00 1.12 -0.05 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.55 -0.02 29 0 75 0
29APR26 27.00 C 0.44 0.44 0.40 0.36 -0.01 29 27 27 +27
29APR26 28.00 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29APR26 29.00 C 0.22 0.22 0.22 0.15 0.00 29 3 3 +3
29APR26 30.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.84 +0.06 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.38 +0.03 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.83 -0.05 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.22 -0.13 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.85 -0.04 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.25 -0.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.78 -0.18 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.41 -0.25 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.90 -0.17 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.54 -0.09 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.22 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.80 -0.03 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.08 +0.01 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.37 -0.08 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.87 -0.03 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.05 -0.01 29 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.77 0.00 29 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.55 0.00 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 0.00 29 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 0.00 29 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 0.00 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 29 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 6.85 -0.11 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 -0.10 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 -0.12 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.49 -0.17 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.07 -0.13 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.66 -0.13 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.30 -0.08 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.97 -0.10 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.28 -0.07 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.74 -0.06 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.23 -0.05 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.81 -0.03 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.45 -0.02 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.91 -0.01 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 0.00 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 0.00 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 0.00 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 0.00 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.88 -0.10 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.44 -0.13 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.00 -0.13 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.59 -0.13 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.19 -0.13 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.76 -0.21 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.44 -0.17 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.13 -0.11 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.57 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.00 -0.05 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.57 -0.02 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.16 -0.02 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.81 -0.03 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 -0.02 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 0.00 29 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 0.00 29 0 1 0
TOTAL CALL 1,434 9,553 +1,214
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 34 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 0.00 31 0 173 0
29JAN26 22.00 P 0.20 0.20 0.18 0.18 +0.01 31 31 1,112 0
29JAN26 23.00 P 0.53 0.55 0.53 0.54 +0.05 32 49 544 +39
29JAN26 24.00 P 1.15 1.15 1.15 1.16 +0.06 32 15 535 0
29JAN26 25.00 P 0.00 0.00 0.00 2.02 +0.12 37 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.91 +0.05 32 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 4.02 +0.11 59 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.05 +0.20 72 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.08 +0.28 85 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.11 +0.24 98 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.14 +0.27 110 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.17 +0.33 122 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.90 +0.05 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.22 +0.36 143 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.24 +0.38 153 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 0.00 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 0.00 29 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 905 0
26FEB26 22.00 P 0.00 0.00 0.00 0.43 +0.03 29 0 274 0
26FEB26 23.00 P 0.00 0.00 0.00 0.85 +0.06 29 0 129 0
26FEB26 24.00 P 0.00 0.00 0.00 1.44 +0.07 30 0 90 0
26FEB26 25.00 P 0.00 0.00 0.00 2.20 +0.12 31 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.07 +0.07 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.04 +0.13 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.05 +0.20 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.08 +0.20 53 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.11 +0.22 60 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.14 +0.27 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.17 +0.14 74 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.18 +0.33 80 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 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 0.02 +0.01 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 29 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 76 0
30MAR26 21.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 264 0
30MAR26 22.00 P 0.66 0.66 0.66 0.68 +0.04 29 15 86 +15
30MAR26 23.00 P 1.09 1.09 1.09 1.12 +0.07 29 20 99 +20
30MAR26 24.00 P 0.00 0.00 0.00 1.71 +0.11 30 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.42 +0.10 30 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.22 +0.13 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.04 +0.05 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.05 +0.11 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.08 +0.10 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.11 +0.22 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.14 +0.27 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.17 +0.14 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.20 +0.34 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.22 +0.36 68 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.24 +0.36 72 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.52 +0.04 29 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.85 +0.06 28 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.30 +0.07 29 0 250 0
29APR26 24.00 P 0.00 0.00 0.00 1.86 +0.09 29 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.59 +0.15 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.22 0.00 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.22 +0.15 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.05 +0.01 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.08 +0.08 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.11 +0.22 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.14 +0.21 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.17 +0.14 50 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 0.03 +0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.03 29 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 +0.04 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.63 +0.02 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.96 +0.04 28 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.37 +0.05 28 0 53 0
29JUN26 23.00 P 1.87 1.87 1.87 1.87 +0.06 27 25 346 +25
29JUN26 24.00 P 0.00 0.00 0.00 2.46 +0.09 27 0 212 0
29JUN26 25.00 P 0.00 0.00 0.00 3.12 +0.09 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.87 +0.12 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.72 +0.17 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.55 +0.13 26 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.40 +0.11 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.34 +0.14 23 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.29 +0.17 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.25 +0.19 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.20 +0.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.22 +0.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.24 +0.30 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 0.00 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 +0.02 29 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.67 +0.03 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 +0.03 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.31 +0.03 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.75 +0.04 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.26 +0.07 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.85 +0.09 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.51 +0.10 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.20 +0.12 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.98 +0.14 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.79 +0.18 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.66 +0.14 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.51 +0.12 26 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.43 +0.16 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.34 +0.16 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.33 +0.22 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.26 +0.16 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.24 +0.19 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 +0.03 29 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 0.00 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 +0.03 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.57 +0.04 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 +0.04 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.53 +0.05 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 +0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.76 +0.05 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.50 +0.09 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.24 +0.08 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.03 +0.08 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.86 +0.16 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.69 +0.09 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.56 +0.10 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.50 +0.16 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.41 +0.16 27 0 0 0
TOTAL PUT 155 12,024 +99
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$ 84.70
16JAN26 52.50 C 0.00 0.00 0.00 32.21 +0.30 199 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 30.26 +0.85 385 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 27.21 +0.30 155 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 24.71 +0.30 132 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 22.21 +0.29 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 19.71 +0.29 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 17.21 +0.29 0 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 14.72 +0.30 99 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 12.22 +0.30 82 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 9.73 +0.31 72 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 7.43 +0.51 88 0 0 0
16JAN26 80.00 C 4.19 4.42 4.09 4.81 +0.34 52 88 31 +18
16JAN26 82.50 C 0.00 0.00 0.00 2.52 +0.32 43 0 46 0
16JAN26 85.00 C 0.40 0.56 0.36 0.68 -0.06 32 45 278 0
16JAN26 87.50 C 0.16 0.16 0.07 0.28 +0.06 46 7 94 -3
16JAN26 90.00 C 0.00 0.00 0.00 0.17 +0.11 61 0 36 0
16JAN26 92.50 C 0.00 0.00 0.00 0.12 +0.10 75 0 10 0
16JAN26 95.00 C 0.00 0.00 0.00 0.10 +0.09 89 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.08 103 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 115 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 127 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 137 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 146 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 153 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 158 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 161 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 32.24 +0.30 96 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 30.26 +0.82 179 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 27.24 +0.29 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 24.74 +0.29 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 22.25 +0.30 67 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 19.75 +0.30 57 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 17.25 +0.30 46 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 14.75 +0.25 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 12.26 +0.29 38 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 9.77 +0.29 33 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 7.43 +0.34 39 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 4.85 +0.17 24 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 2.86 +0.08 27 0 0 0
23JAN26 85.00 C 1.10 1.29 1.06 1.36 +0.02 27 102 104 +78
23JAN26 87.50 C 0.38 0.38 0.38 0.64 +0.04 30 2 9 +2
23JAN26 90.00 C 0.20 0.20 0.20 0.30 +0.06 33 1 12 +1
23JAN26 92.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.07 48 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 59 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 64 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.76 +0.24 100 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.76 +0.30 94 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 37.12 +0.66 163 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.93 +0.24 138 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.76 -0.40 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.78 +0.34 151 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.26 +0.79 137 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 27.27 +0.32 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.13 +0.65 106 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 22.28 -0.25 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.78 -0.12 42 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 17.71 +0.72 79 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.79 +0.29 35 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 12.31 +0.27 34 0 1,789 0
29JAN26 75.00 C 0.00 0.00 0.00 9.86 +0.25 33 0 410 0
29JAN26 77.50 C 0.00 0.00 0.00 7.48 +0.39 31 0 865 0
29JAN26 80.00 C 0.00 0.00 0.00 5.19 +0.23 28 0 669 0
29JAN26 82.50 C 3.05 3.05 3.05 3.25 +0.10 27 1 386 -1
29JAN26 85.00 C 1.47 1.72 1.40 1.79 +0.06 27 58 1,192 +3
29JAN26 87.50 C 0.99 0.99 0.68 0.99 +0.06 29 137 1,153 +31
29JAN26 90.00 C 0.36 0.38 0.30 0.53 +0.06 31 65 878 -29
29JAN26 92.50 C 0.17 0.17 0.17 0.28 +0.05 33 3 1,372 -3
29JAN26 95.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 428 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 563 0
29JAN26 100.00 C 0.04 0.04 0.04 0.08 +0.05 42 11 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.05 46 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 53 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 37.86 +0.29 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 37.12 +0.66 90 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.93 +0.24 70 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 34.87 -0.29 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.78 +0.34 85 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.26 +0.79 76 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.40 +0.30 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.13 +0.52 57 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.51 -0.02 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.78 -0.12 0 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.71 +0.72 42 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.79 +0.02 0 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.48 -0.30 21 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 10.81 +0.97 36 0 314 0
26FEB26 77.50 C 0.00 0.00 0.00 8.35 +0.56 30 0 230 0
26FEB26 80.00 C 0.00 0.00 0.00 6.18 +0.20 27 0 332 0
26FEB26 82.50 C 4.12 4.12 4.12 4.48 +0.11 26 5 243 0
26FEB26 85.00 C 2.98 2.98 2.98 3.04 +0.08 26 1 365 0
26FEB26 87.50 C 1.99 1.99 1.99 2.13 +0.10 27 1 1,091 -1
26FEB26 90.00 C 1.28 1.28 1.17 1.48 +0.12 28 46 1,907 -34
26FEB26 92.50 C 0.84 0.88 0.75 1.02 +0.14 29 225 715 +172
26FEB26 95.00 C 0.51 0.55 0.50 0.71 +0.13 30 113 420 +97
26FEB26 97.50 C 0.00 0.00 0.00 0.49 +0.11 31 0 236 0
26FEB26 100.00 C 0.25 0.25 0.25 0.35 +0.11 32 30 90 +30
26FEB26 102.50 C 0.00 0.00 0.00 0.25 +0.10 34 0 144 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 +0.09 35 0 170 0
26FEB26 107.50 C 0.00 0.00 0.00 0.13 +0.07 36 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 +0.06 37 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.08 +0.05 38 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 453 0
30MAR26 38.00 C 0.00 0.00 0.00 46.93 +0.53 54 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.93 +0.05 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.02 +0.38 73 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.27 +0.62 89 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.95 +0.23 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.96 +0.43 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.96 +0.29 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.97 -0.27 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.93 -0.03 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.98 -0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.12 +0.62 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.99 +0.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.87 -0.29 0 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.78 +0.34 59 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.26 -0.18 53 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.40 +0.13 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.13 +0.52 36 0 1,277 0
30MAR26 62.50 C 0.00 0.00 0.00 22.85 +0.26 41 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.11 -0.19 24 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.71 +0.72 27 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 15.33 -0.18 26 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 13.04 +0.26 26 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.81 +0.44 25 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.76 -0.23 25 0 258 0
30MAR26 80.00 C 6.79 6.79 6.79 7.05 +0.10 26 30 1,718 +30
30MAR26 82.50 C 0.00 0.00 0.00 5.58 +0.15 27 0 517 0
30MAR26 85.00 C 4.08 4.08 4.08 4.26 +0.06 27 5 565 +5
30MAR26 87.50 C 3.20 3.20 3.20 3.25 +0.05 27 30 1,184 +30
30MAR26 90.00 C 2.38 2.38 2.38 2.44 +0.03 28 2 209 +2
30MAR26 92.50 C 1.75 1.83 1.75 1.83 -0.03 28 14 709 0
30MAR26 95.00 C 0.00 0.00 0.00 1.39 -0.01 29 0 253 0
30MAR26 97.50 C 1.05 1.05 1.05 1.01 -0.01 29 2 496 +2
30MAR26 100.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 676 0
30MAR26 102.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 53 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 34.99 -0.17 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.78 +0.34 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.28 -0.16 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.71 +0.29 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.80 +0.76 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.25 +0.66 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.46 +0.16 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.10 +0.46 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.36 +0.65 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.32 +0.20 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.36 -0.46 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.11 +0.78 30 0 2 0
29APR26 80.00 C 7.60 7.60 7.45 8.27 +0.48 29 60 288 +30
29APR26 82.50 C 0.00 0.00 0.00 6.43 +0.11 27 0 163 0
29APR26 85.00 C 5.11 5.11 5.11 5.14 +0.07 27 30 31 +30
29APR26 87.50 C 0.00 0.00 0.00 4.08 +0.03 27 0 60 0
29APR26 90.00 C 0.00 0.00 0.00 3.20 +0.06 27 0 60 0
29APR26 92.50 C 2.45 2.45 2.45 2.53 -0.01 28 1 91 0
29APR26 95.00 C 0.00 0.00 0.00 1.91 -0.12 28 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 1.41 -0.15 27 0 31 0
29APR26 100.00 C 0.00 0.00 0.00 1.03 -0.17 27 0 42 0
29APR26 102.50 C 0.00 0.00 0.00 0.74 -0.17 27 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.53 -0.16 27 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.37 -0.16 27 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.25 -0.15 27 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.17 -0.13 27 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.12 -0.11 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.04 -0.44 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.67 +0.43 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.07 +0.11 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.22 -0.02 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.12 +0.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.43 +0.04 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.56 +0.40 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.78 +0.34 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.87 +0.37 46 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.71 -0.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.80 -0.11 37 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.71 +1.12 39 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.97 +0.14 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.10 -0.25 22 0 4 0
29JUN26 70.00 C 16.10 16.10 16.10 16.41 +0.16 29 1 880 -1
29JUN26 72.50 C 0.00 0.00 0.00 14.67 -0.14 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.33 -0.52 27 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.29 -0.49 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.77 0.00 26 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.54 +0.15 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 6.32 +0.21 27 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 5.20 +0.06 27 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 4.30 +0.09 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 3.58 +0.08 28 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 2.98 +0.01 28 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.41 -0.08 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.94 -0.14 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.55 -0.16 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.21 -0.20 28 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.97 -0.19 28 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.75 -0.20 28 0 358 0
29JUN26 112.50 C 0.00 0.00 0.00 0.59 -0.20 28 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.46 -0.19 28 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 39.18 +0.22 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.67 +0.43 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.21 +0.28 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.43 +0.04 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.56 -0.07 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.78 +0.34 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.87 +0.37 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.01 +0.13 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.80 -0.14 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.71 +1.12 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.97 +0.14 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.13 +0.14 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.28 +0.90 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.27 +0.46 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.26 +0.41 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.90 +0.50 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.20 -0.04 27 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.05 +0.12 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.84 -0.09 27 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 6.84 +0.07 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.97 +0.16 28 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 5.19 +0.14 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.57 +0.27 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.98 +0.41 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.45 +0.56 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.03 +0.68 29 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.67 +0.81 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 +0.89 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.11 +0.97 30 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.84 +0.98 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.60 +0.95 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 +0.94 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.23 +0.90 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.08 +0.84 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.93 +0.77 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.81 +0.70 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.72 +0.65 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.43 -0.15 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.56 -0.07 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.78 -0.50 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.87 +0.37 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.01 -0.68 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.80 -0.44 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.71 -0.51 26 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.63 +0.02 26 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.11 -0.06 28 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.58 -0.32 25 0 0 0
30DEC26 72.50 C 16.00 16.00 16.00 16.33 +0.21 27 1 2 +1
30DEC26 75.00 C 0.00 0.00 0.00 14.41 +0.29 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.13 +0.40 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.63 +0.02 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.52 +0.16 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.32 +0.09 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 8.30 +0.03 27 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 7.36 +0.04 27 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.58 +0.05 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.87 +0.05 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.23 +0.03 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.67 -0.03 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.19 +0.05 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.70 +0.08 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.28 +0.09 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.86 +0.10 29 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.52 +0.09 29 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.22 +0.10 29 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.92 +0.09 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.71 +0.10 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.50 +0.11 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.26 +0.09 29 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.12 +0.07 29 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.98 +0.11 29 0 270 0
TOTAL CALL 1,117 44,376 +490
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
16JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 60 0
16JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.03 62 0 32 0
16JAN26 80.00 P 0.05 0.05 0.04 0.10 +0.04 52 18 161 +18
16JAN26 82.50 P 0.36 0.36 0.18 0.29 -0.07 42 100 297 +97
16JAN26 85.00 P 0.00 0.00 0.00 1.02 -0.36 34 0 65 0
16JAN26 87.50 P 3.52 3.52 3.20 3.17 -0.24 52 46 57 +4
16JAN26 90.00 P 0.00 0.00 0.00 5.62 -0.03 74 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 7.91 -0.20 75 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 10.70 +0.10 123 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 13.27 -0.07 148 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 15.62 -0.45 153 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 17.87 -0.70 130 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 20.37 -0.67 144 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 22.88 -0.91 160 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 26.14 -0.04 268 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 28.10 -0.33 227 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 30.40 -0.75 202 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
23JAN26 75.00 P 0.05 0.05 0.05 0.02 -0.02 35 3 3 +3
23JAN26 77.50 P 0.00 0.00 0.00 0.08 -0.06 33 0 6 0
23JAN26 80.00 P 0.30 0.30 0.30 0.25 -0.11 31 2 9 0
23JAN26 82.50 P 0.85 0.89 0.74 0.72 -0.17 30 19 59 -3
23JAN26 85.00 P 1.90 1.90 1.90 1.70 -0.28 29 6 26 +6
23JAN26 87.50 P 0.00 0.00 0.00 3.51 -0.26 33 0 12 0
23JAN26 90.00 P 0.00 0.00 0.00 5.72 -0.17 39 0 18 0
23JAN26 92.50 P 0.00 0.00 0.00 8.14 -0.05 47 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 10.70 +0.06 59 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 13.27 -0.07 71 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 15.63 -0.44 74 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 18.13 -0.44 82 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 20.91 -0.13 103 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 23.13 -0.66 97 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 26.14 -0.04 128 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 28.13 -0.30 112 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 30.70 -0.45 122 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 445 0
29JAN26 65.00 P 0.01 0.01 0.01 0.01 0.00 50 40 778 +3
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 999 0
29JAN26 72.50 P 0.08 0.08 0.08 0.03 -0.02 35 2 529 -1
29JAN26 75.00 P 0.14 0.14 0.13 0.07 -0.05 33 11 1,071 -4
29JAN26 77.50 P 0.25 0.28 0.25 0.19 -0.09 31 71 861 -3
29JAN26 80.00 P 0.47 0.62 0.47 0.49 -0.10 30 138 1,003 -79
29JAN26 82.50 P 1.12 1.34 1.09 1.08 -0.17 29 67 652 +38
29JAN26 85.00 P 0.00 0.00 0.00 2.12 -0.24 29 0 404 0
29JAN26 87.50 P 4.28 4.28 4.01 3.84 -0.24 31 50 186 0
29JAN26 90.00 P 0.00 0.00 0.00 5.94 -0.20 35 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 8.14 -0.36 37 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 10.70 -0.23 47 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 13.27 -0.07 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 15.63 -0.44 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.13 -0.51 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.91 -0.13 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.13 -0.66 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.14 -0.04 100 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.63 -0.02 106 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.99 -0.16 107 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 182 0
26FEB26 65.00 P 0.08 0.08 0.08 0.06 +0.03 37 19 248 +19
26FEB26 67.50 P 0.00 0.00 0.00 0.10 +0.04 35 0 221 0
26FEB26 70.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 466 0
26FEB26 72.50 P 0.28 0.30 0.28 0.31 +0.05 32 11 393 -1
26FEB26 75.00 P 0.46 0.46 0.46 0.53 +0.03 31 1 491 +1
26FEB26 77.50 P 0.00 0.00 0.00 0.86 -0.02 30 0 454 0
26FEB26 80.00 P 1.44 1.49 1.38 1.37 -0.06 29 99 410 -68
26FEB26 82.50 P 2.26 2.33 2.17 2.16 -0.13 28 37 492 +1
26FEB26 85.00 P 3.43 3.43 3.30 3.26 -0.23 27 61 363 +30
26FEB26 87.50 P 0.00 0.00 0.00 4.85 -0.08 29 0 167 0
26FEB26 90.00 P 0.00 0.00 0.00 6.76 -0.11 30 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 8.61 -0.36 30 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.13 -0.16 35 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 13.27 -0.37 35 0 300 0
26FEB26 100.00 P 15.65 15.65 15.65 15.63 -0.44 36 30 243 +30
26FEB26 102.50 P 18.12 18.14 18.12 18.13 -0.51 40 60 137 +60
26FEB26 105.00 P 0.00 0.00 0.00 20.91 -0.13 50 0 30 0
26FEB26 107.50 P 23.10 23.10 23.10 23.49 -0.30 55 30 60 +30
26FEB26 110.00 P 0.00 0.00 0.00 26.14 -0.04 61 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.63 -0.02 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.21 +0.06 70 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 61 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 47 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 639 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 +0.02 29 8 338 0
30MAR26 67.50 P 0.31 0.32 0.31 0.14 +0.03 28 2 978 -1
30MAR26 70.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 904 0
30MAR26 72.50 P 0.68 0.68 0.68 0.51 +0.03 28 2 806 +2
30MAR26 75.00 P 0.00 0.00 0.00 0.88 +0.01 28 8 1,626 +8
30MAR26 77.50 P 1.64 1.64 1.64 1.43 -0.02 28 7 1,010 0
30MAR26 80.00 P 2.25 2.25 2.22 2.17 -0.08 28 3 1,919 +2
30MAR26 82.50 P 0.00 0.00 0.00 3.13 -0.14 28 0 493 0
30MAR26 85.00 P 4.53 4.62 4.53 4.35 -0.12 28 60 455 0
30MAR26 87.50 P 0.00 0.00 0.00 5.84 -0.17 29 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 7.51 +0.11 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.44 -0.35 30 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.57 +0.12 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.27 -0.83 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.10 -0.32 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.13 -0.69 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 20.91 -0.13 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.49 -0.30 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.14 -0.23 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.63 -0.02 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.21 -0.07 55 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 0.00 32 0 3 0
29APR26 57.50 P 0.14 0.14 0.14 0.03 0.00 30 1 3 +1
29APR26 60.00 P 0.00 0.00 0.00 0.07 0.00 30 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.12 0.00 30 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.22 0.00 30 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 0.37 -0.02 29 0 4 0
29APR26 70.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.95 -0.05 29 0 62 0
29APR26 75.00 P 1.44 1.44 1.44 1.43 -0.06 29 10 88 0
29APR26 77.50 P 0.00 0.00 0.00 2.03 -0.06 28 0 32 0
29APR26 80.00 P 0.00 0.00 0.00 2.80 -0.07 28 0 25 0
29APR26 82.50 P 3.99 3.99 3.99 3.84 -0.07 28 30 185 +30
29APR26 85.00 P 5.01 5.26 5.01 5.02 -0.14 28 60 150 +60
29APR26 87.50 P 0.00 0.00 0.00 6.48 -0.07 28 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 8.07 -0.36 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 9.44 -0.35 26 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.57 -0.74 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.97 -0.48 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.10 -0.37 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.58 -0.37 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.91 -0.13 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.49 -0.35 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.14 -0.23 42 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.63 -0.31 44 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.21 -0.07 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.11 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.16 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.21 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 -0.30 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.35 27 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 -0.37 27 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 0.81 -0.39 27 0 298 0
29JUN26 70.00 P 0.00 0.00 0.00 1.22 -0.40 28 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 1.77 -0.37 28 0 1,896 0
29JUN26 75.00 P 0.00 0.00 0.00 2.46 -0.32 28 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.31 -0.21 28 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 4.29 -0.15 28 0 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.40 -0.12 28 0 136 0
29JUN26 85.00 P 6.82 6.82 6.82 6.70 -0.20 28 30 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.15 -0.20 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.00 +0.04 29 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 11.11 -0.98 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.69 +0.30 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.39 -0.68 29 0 0 0
29JUN26 100.00 P 17.73 17.73 17.73 17.78 +0.62 31 1 2 +1
29JUN26 102.50 P 0.00 0.00 0.00 19.45 +0.14 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.59 +0.23 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.60 -0.43 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.52 -0.22 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.63 -0.31 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.21 -0.07 34 0 0 0
29SEP26 46.00 P 0.23 0.23 0.23 0.01 -0.02 26 100 104 +100
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 0.00 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.49 +0.03 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 +0.10 28 0 156 0
29SEP26 65.00 P 1.52 1.52 1.52 1.11 +0.21 28 2 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 +0.20 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.13 +0.17 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.80 +0.11 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 +0.04 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 4.61 -0.06 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.70 -0.17 29 0 266 0
29SEP26 82.50 P 0.00 0.00 0.00 6.90 -0.19 29 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 8.21 -0.51 29 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 9.66 -0.24 29 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 11.23 -0.18 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.21 +0.66 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.68 +0.08 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.03 +0.40 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.08 +1.11 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.49 +0.46 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.41 +0.19 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.55 +0.57 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.83 +0.58 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.78 +0.21 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.21 -0.74 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.48 +0.22 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.25 -0.33 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.68 -0.28 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.25 +0.01 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.08 -0.93 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.76 +0.16 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 +0.06 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.62 +0.08 28 0 19 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 +0.08 28 0 22 0
30DEC26 62.50 P 0.00 0.00 0.00 1.26 +0.08 28 0 70 0
30DEC26 65.00 P 2.03 2.03 2.03 1.72 +0.08 28 2 14 +2
30DEC26 67.50 P 2.54 2.54 2.54 2.26 +0.07 28 2 64 0
30DEC26 70.00 P 0.00 0.00 0.00 2.91 +0.04 28 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 3.70 +0.02 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.57 -0.02 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 5.59 -0.06 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.72 -0.10 28 0 63 0
30DEC26 82.50 P 8.18 8.18 8.18 7.92 -0.13 28 1 12 +1
30DEC26 85.00 P 0.00 0.00 0.00 9.25 -0.20 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 10.68 -0.22 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.21 -0.13 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.89 -0.12 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.86 +0.17 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.72 -0.04 30 0 0 0
30DEC26 100.00 P 19.70 19.70 19.70 19.37 -0.39 29 1 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.69 +0.04 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.76 +0.08 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.93 +0.44 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.11 +0.18 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.36 +0.25 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.90 -0.43 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.48 -0.11 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.62 -0.24 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.68 -0.49 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.59 +0.12 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.86 -0.15 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.03 -0.47 32 0 0 0
TOTAL PUT 1,251 45,046 +387
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$ 6.92
29JAN26 4.30 C 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.45 -0.02 124 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.13 -0.04 81 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 -0.05 76 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.93 -0.03 72 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.68 -0.03 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.43 -0.03 52 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.18 -0.06 42 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.97 0.00 58 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 -0.04 46 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.50 -0.02 41 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 -0.02 41 0 88 0
29JAN26 7.00 C 0.20 0.20 0.19 0.20 -0.02 41 35 270 +3
29JAN26 7.25 C 0.12 0.15 0.11 0.11 -0.02 41 13 570 -10
29JAN26 7.50 C 0.07 0.07 0.06 0.06 -0.01 42 11 551 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 258 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.45 -0.02 66 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.33 -0.07 0 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 2.13 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.04 -0.04 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.70 -0.04 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.45 -0.05 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 -0.02 38 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.99 -0.02 36 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 +0.02 42 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 -0.01 38 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 -0.02 38 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 -0.02 38 0 70 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 -0.02 38 0 537 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 0.00 40 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 0.00 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 406 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 68 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 0.00 41 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.65 -0.02 77 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.54 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.06 +0.01 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.94 -0.03 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.75 -0.03 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.46 -0.02 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 -0.04 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.25 -0.05 34 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 -0.02 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 -0.02 42 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.04 42 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.52 -0.02 43 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 -0.02 38 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.01 43 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.90 -0.01 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 0.00 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.01 39 0 144 0
30MAR26 7.00 C 0.49 0.49 0.49 0.48 -0.01 39 1 768 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.02 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 -0.01 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.23 -0.01 40 0 50 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 0.00 40 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 0.00 41 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.19 -0.01 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.13 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.76 -0.08 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.59 -0.03 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 -0.05 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 -0.01 39 100 100 +100
29APR26 7.00 C 0.00 0.00 0.00 0.57 -0.01 39 100 130 +100
29APR26 7.25 C 0.00 0.00 0.00 0.46 -0.02 38 0 36 0
29APR26 7.50 C 0.00 0.00 0.00 0.39 0.00 40 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.98 -0.02 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.89 -0.01 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.80 -0.01 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.70 -0.02 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.60 -0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.51 -0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.42 -0.02 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.33 -0.01 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 -0.02 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.15 -0.02 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 -0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.04 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 -0.01 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.01 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.02 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.02 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.01 38 0 27 0
29JUN26 7.00 C 0.76 0.76 0.76 0.74 +0.01 39 15 45 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.62 0.00 38 0 44 0
29JUN26 7.50 C 0.50 0.50 0.50 0.54 0.00 39 15 61 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.45 -0.01 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 0.00 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.04 -0.04 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.95 0.00 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.86 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.77 -0.02 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.68 +0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.60 +0.02 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 -0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.01 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.01 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.02 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.02 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.03 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 0.00 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 0.00 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.01 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 0.00 39 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.58 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 +0.01 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 +0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 0.00 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
30DEC26 8.00 C 0.71 0.71 0.71 0.75 +0.01 39 1 2 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.01 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
TOTAL CALL 291 8,136 +225
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 48 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 0.00 45 0 116 0
29JAN26 6.50 P 0.08 0.08 0.06 0.08 0.00 43 2 136 +1
29JAN26 6.75 P 0.16 0.16 0.13 0.16 0.00 43 547 1,317 +545
29JAN26 7.00 P 0.29 0.29 0.29 0.28 0.00 42 10 1,260 0
29JAN26 7.25 P 0.00 0.00 0.00 0.45 +0.01 44 0 111 0
29JAN26 7.50 P 0.00 0.00 0.00 0.65 +0.02 46 0 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.86 +0.01 45 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 1.12 +0.07 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.37 +0.07 66 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 41 5 426 +5
26FEB26 6.00 P 0.08 0.08 0.08 0.07 0.00 41 3 309 0
26FEB26 6.25 P 0.11 0.11 0.11 0.12 +0.01 40 15 136 +15
26FEB26 6.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 115 0
26FEB26 6.75 P 0.27 0.27 0.27 0.28 0.00 39 1 64 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.41 0.00 39 0 79 0
26FEB26 7.25 P 0.00 0.00 0.00 0.56 0.00 39 0 93 0
26FEB26 7.50 P 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 0.00 40 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.15 +0.06 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.40 +0.08 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 0.00 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.88 +0.03 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 +0.05 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 -0.01 57 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 0.00 0.00 0.06 0.00 41 0 742 0
30MAR26 5.75 P 0.10 0.10 0.10 0.09 +0.01 40 25 95 +25
30MAR26 6.00 P 0.00 0.00 0.00 0.14 0.00 40 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 0.00 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 0.00 40 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 0.00 40 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 +0.01 39 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 +0.04 40 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 +0.01 42 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 +0.03 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.44 +0.06 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 -0.01 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.89 +0.04 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 +0.03 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 +0.02 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.63 +0.02 52 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 0.00 38 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 0.12 0.12 0.12 0.06 0.00 40 4 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 0.00 39 100 100 +100
29APR26 7.00 P 0.00 0.00 0.00 0.61 0.00 40 100 150 +100
29APR26 7.25 P 0.00 0.00 0.00 0.75 0.00 39 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.89 -0.02 38 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 1.09 +0.01 39 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.49 +0.05 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 -0.01 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.89 -0.04 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.17 +0.06 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.41 +0.03 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.63 0.00 45 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 38 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 0.02 +0.01 38 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.01 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 +0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 +0.01 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 0.00 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 0.00 39 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 +0.01 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 +0.01 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 +0.04 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 +0.04 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 -0.02 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.66 +0.03 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 5.00 P 0.17 0.17 0.17 0.15 0.00 39 5 5 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.01 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 -0.01 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 -0.03 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 -0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 +0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 -0.02 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
30DEC26 6.25 P 0.65 0.65 0.65 0.65 +0.03 39 8 25 +8
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.03 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.02 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.01 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 +0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 +0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 -0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 0.00 39 0 0 0
TOTAL PUT 825 12,479 +805
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$ 169.00
16JAN26 120.00 C 46.51 48.66 46.51 49.02 +9.09 131 801 1,441 +799
16JAN26 122.50 C 0.00 0.00 0.00 46.52 +9.09 117 0 540 0
16JAN26 125.00 C 0.00 0.00 0.00 44.02 +9.09 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 41.52 +9.09 0 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 39.02 +9.09 0 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 36.52 +9.09 0 0 0 0
16JAN26 135.00 C 31.50 31.81 31.50 34.02 +9.09 0 204 204 +204
16JAN26 137.50 C 0.00 0.00 0.00 31.52 +9.09 0 0 30 0
16JAN26 140.00 C 0.00 0.00 0.00 29.02 +9.02 0 0 6 0
16JAN26 142.50 C 20.00 22.50 20.00 26.52 +9.07 0 19 54 -9
16JAN26 145.00 C 19.50 24.00 19.50 24.02 +9.05 0 22 696 -1
16JAN26 147.50 C 16.30 22.20 16.30 21.53 +8.99 66 37 1,481 -36
16JAN26 150.00 C 13.50 18.72 12.78 19.03 +9.03 58 109 1,581 -61
16JAN26 152.50 C 10.50 16.52 10.50 16.55 +8.58 60 215 952 -163
16JAN26 155.00 C 8.70 15.00 8.00 14.09 +8.29 59 205 2,051 -69
16JAN26 157.50 C 7.00 12.52 5.85 11.68 +7.56 58 193 1,045 -118
16JAN26 160.00 C 4.20 10.00 3.96 9.09 +6.28 40 3,335 3,341 +1,217
16JAN26 162.50 C 3.30 7.30 2.63 7.02 +5.18 51 529 841 -279
16JAN26 165.00 C 2.26 6.00 1.70 5.18 +4.07 54 2,234 1,083 +36
16JAN26 167.50 C 1.30 4.26 1.03 3.63 +3.02 56 7,477 5,430 +4,278
16JAN26 170.00 C 0.75 3.05 0.63 2.40 +2.08 57 8,164 4,852 +2,192
16JAN26 172.50 C 0.53 2.04 0.50 1.50 +1.35 57 4,063 3,263 +2,236
16JAN26 175.00 C 0.30 1.46 0.30 0.92 +0.85 59 3,470 2,427 +1,633
16JAN26 177.50 C 0.20 0.96 0.20 0.50 +0.47 59 526 314 +194
16JAN26 180.00 C 0.18 0.62 0.17 0.26 - 59 517 286 -
16JAN26 182.50 C 0.09 0.43 0.09 0.12 - 58 840 475 -
23JAN26 125.00 C 0.00 0.00 0.00 44.09 +9.11 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 41.59 +9.10 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 39.09 +9.08 0 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 36.60 +8.25 51 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 34.10 +9.17 45 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 31.60 +8.37 38 0 0 0
23JAN26 140.00 C 26.50 28.80 26.50 29.11 +8.95 43 4 0 0
23JAN26 142.50 C 0.00 0.00 0.00 27.43 +9.60 81 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 24.48 +8.54 62 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 21.72 +8.49 45 0 11 0
23JAN26 150.00 C 16.35 17.55 16.35 19.90 +9.04 61 31 2 -11
23JAN26 152.50 C 16.30 16.30 16.30 17.19 +8.19 50 20 34 -7
23JAN26 155.00 C 9.19 14.92 9.19 14.72 +7.41 45 57 124 -26
23JAN26 157.50 C 8.00 12.42 7.36 12.20 +6.37 38 12 109 -7
23JAN26 160.00 C 6.75 11.21 6.75 10.25 +5.71 40 102 188 -34
23JAN26 162.50 C 4.82 8.77 4.82 8.50 +5.03 42 164 190 -23
23JAN26 165.00 C 3.00 7.68 3.00 6.86 +4.24 43 505 609 +12
23JAN26 167.50 C 3.00 6.20 2.62 5.50 +3.57 44 450 555 +174
23JAN26 170.00 C 2.07 4.98 2.00 4.31 +2.88 44 7,526 5,833 +5,408
23JAN26 172.50 C 1.69 3.92 1.69 3.44 +2.45 46 1,050 866 +568
23JAN26 175.00 C 1.26 3.08 1.25 2.57 +1.89 46 700 378 +183
23JAN26 177.50 C 0.94 2.42 0.88 1.87 +1.42 45 440 253 +156
23JAN26 180.00 C 0.80 1.86 0.74 1.34 - 45 444 282 -
23JAN26 182.50 C 0.70 1.50 0.70 0.93 - 45 492 318 -
29JAN26 80.00 C 85.67 88.66 85.65 89.10 +9.10 112 500 590 +500
29JAN26 82.50 C 0.00 0.00 0.00 86.60 +8.58 96 0 0 0
29JAN26 85.00 C 80.82 84.00 80.82 84.10 +9.09 0 247 256 -166
29JAN26 87.50 C 0.00 0.00 0.00 81.61 +8.23 101 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 80.10 +10.08 189 0 0 0
29JAN26 92.50 C 75.45 75.66 75.45 76.61 +9.09 0 135 70 -125
29JAN26 95.00 C 0.00 0.00 0.00 74.42 +9.40 142 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 71.62 +9.09 82 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 69.12 +7.93 0 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 66.62 +9.09 0 0 0 0
29JAN26 105.00 C 63.11 64.03 63.11 64.14 +8.57 82 700 328 -375
29JAN26 107.50 C 0.00 0.00 0.00 61.63 +9.09 61 0 0 0
29JAN26 110.00 C 58.69 58.69 58.69 59.13 +7.91 0 35 960 0
29JAN26 112.50 C 0.00 0.00 0.00 56.64 +7.91 64 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 54.14 +9.20 56 0 168 0
29JAN26 117.50 C 50.60 50.60 50.60 51.64 +7.81 0 10 334 -10
29JAN26 120.00 C 49.30 49.30 49.30 49.14 +9.08 0 1 516 0
29JAN26 122.50 C 0.00 0.00 0.00 46.87 +9.31 81 0 80 0
29JAN26 125.00 C 40.30 40.30 40.30 44.15 +8.03 0 2 39 0
29JAN26 127.50 C 0.00 0.00 0.00 41.66 +9.08 47 0 4 0
29JAN26 130.00 C 33.10 39.01 33.10 39.56 +9.26 75 5 116 -4
29JAN26 132.50 C 0.00 0.00 0.00 36.67 +8.20 43 0 38 0
29JAN26 135.00 C 33.83 34.65 33.50 34.19 +8.99 44 94 285 -84
29JAN26 137.50 C 0.00 0.00 0.00 31.71 +8.48 43 0 555 0
29JAN26 140.00 C 27.00 28.22 27.00 29.25 +8.74 43 21 989 -12
29JAN26 142.50 C 21.80 24.70 21.80 27.43 +9.30 61 40 1,022 -36
29JAN26 145.00 C 19.48 24.62 19.48 24.48 +8.54 46 739 8,020 -197
29JAN26 147.50 C 18.00 22.00 18.00 22.06 +8.26 44 130 3,863 -81
29JAN26 150.00 C 14.50 20.20 13.10 19.90 +8.12 46 794 9,586 -564
29JAN26 152.50 C 12.60 18.00 12.00 17.36 +7.58 41 159 3,676 -46
29JAN26 155.00 C 10.46 16.00 10.10 15.00 +6.70 38 853 4,294 +31
29JAN26 157.50 C 8.30 14.56 8.30 13.03 +6.23 39 421 3,716 -276
29JAN26 160.00 C 7.48 12.00 7.00 11.22 +5.66 40 2,338 12,873 -851
29JAN26 162.50 C 5.92 10.20 5.92 9.60 +5.16 42 1,485 5,106 -323
29JAN26 165.00 C 5.00 8.70 4.56 8.03 +4.43 42 2,791 8,995 -530
29JAN26 167.50 C 3.78 7.36 3.69 6.72 +3.86 42 2,808 4,993 +190
29JAN26 170.00 C 3.01 6.18 3.00 5.60 +3.41 43 6,303 6,598 -195
29JAN26 172.50 C 2.45 5.15 2.45 4.60 +2.95 44 6,527 11,537 +1,407
29JAN26 175.00 C 2.21 4.30 2.00 3.77 +2.54 44 5,879 4,011 +1,809
29JAN26 177.50 C 1.80 3.48 1.65 2.98 +2.08 44 1,787 4,740 -33
29JAN26 180.00 C 0.98 2.90 0.98 2.32 +1.67 44 3,772 7,733 +374
29JAN26 182.50 C 1.11 2.32 1.11 1.79 +1.33 44 1,353 1,873 +223
29JAN26 185.00 C 0.84 1.98 0.84 1.36 +1.04 44 3,080 3,299 +877
29JAN26 187.50 C 0.80 1.48 0.79 1.02 +0.80 44 897 1,595 +103
29JAN26 190.00 C 0.68 1.32 0.63 0.76 +0.61 44 871 1,967 +234
29JAN26 192.50 C 0.53 0.85 0.53 0.55 +0.45 44 454 1,061 +175
29JAN26 195.00 C 0.44 0.91 0.44 0.40 +0.33 44 127 1,143 +65
29JAN26 197.50 C 0.45 0.75 0.45 0.29 +0.24 44 196 1,532 +7
29JAN26 200.00 C 0.18 0.65 0.18 0.20 +0.17 44 1,307 3,400 +51
29JAN26 205.00 C 0.20 0.42 0.20 0.10 +0.08 44 457 1,230 -175
29JAN26 210.00 C 0.26 0.36 0.25 0.05 +0.04 44 36 1,831 +22
29JAN26 215.00 C 0.12 0.20 0.12 0.02 +0.01 44 39 553 +36
29JAN26 220.00 C 0.09 0.15 0.09 0.01 0.00 44 174 2,706 +123
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,324 0
29JAN26 230.00 C 0.08 0.08 0.08 0.01 0.00 51 10 1,465 +10
29JAN26 235.00 C 0.06 0.06 0.06 0.01 0.00 54 5 2,062 +5
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,875 0
29JAN26 245.00 C 0.03 0.07 0.03 0.01 0.00 61 4 1,656 +4
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29JAN26 260.00 C 0.03 0.03 0.03 0.01 0.00 69 4 422 -4
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 852 0
26FEB26 80.00 C 88.86 89.98 88.86 89.28 +8.36 67 2 2 +2
26FEB26 82.50 C 0.00 0.00 0.00 87.98 +9.72 130 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 84.29 +7.96 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 81.80 +8.20 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 80.10 +9.14 107 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 76.82 +9.10 50 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 74.42 +8.94 71 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 71.84 +9.09 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 69.35 +8.04 49 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 66.86 +8.16 48 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 64.37 +8.80 46 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 62.76 +10.22 83 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 59.81 +8.59 69 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 56.91 +8.18 44 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 54.44 +9.03 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 51.64 +7.43 0 0 203 0
26FEB26 120.00 C 43.90 50.00 43.90 49.51 +7.90 45 35 40 -15
26FEB26 122.50 C 0.00 0.00 0.00 47.07 +7.80 45 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 44.64 +7.82 45 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 41.80 +7.46 0 0 15 0
26FEB26 130.00 C 36.60 36.60 36.60 39.85 +8.54 45 1 8 -1
26FEB26 132.50 C 0.00 0.00 0.00 37.04 +7.28 32 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 34.19 +6.82 0 0 394 0
26FEB26 137.50 C 0.00 0.00 0.00 32.94 +8.81 45 0 3 0
26FEB26 140.00 C 25.50 27.68 25.50 29.80 +7.02 32 24 1,135 -24
26FEB26 142.50 C 27.00 28.03 27.00 29.43 +9.10 52 3 399 +2
26FEB26 145.00 C 22.64 23.60 22.64 25.75 +7.24 39 23 1,403 -20
26FEB26 147.50 C 20.16 24.70 20.16 24.10 +7.40 42 96 2,655 +7
26FEB26 150.00 C 17.83 22.60 16.67 22.00 +7.00 41 160 2,914 -10
26FEB26 152.50 C 16.09 19.90 15.44 20.14 +6.64 42 35 1,850 -1
26FEB26 155.00 C 14.39 19.00 14.10 18.43 +6.20 42 194 1,862 -65
26FEB26 157.50 C 13.30 17.58 13.30 16.76 +5.67 42 118 1,609 -15
26FEB26 160.00 C 11.50 15.60 11.11 15.17 +5.40 42 1,283 7,091 -730
26FEB26 162.50 C 10.20 14.30 10.20 13.73 +5.08 43 97 2,831 +36
26FEB26 165.00 C 9.30 12.80 8.80 12.38 +4.68 43 275 11,169 -38
26FEB26 167.50 C 8.00 11.60 8.00 11.12 +4.31 43 881 2,142 +676
26FEB26 170.00 C 7.03 10.53 6.98 10.05 +4.11 44 1,121 3,143 +297
26FEB26 172.50 C 6.64 9.40 6.64 9.03 +3.87 44 631 1,444 +124
26FEB26 175.00 C 5.74 8.43 5.62 8.03 +3.57 44 651 12,560 +89
26FEB26 177.50 C 5.08 7.30 5.00 7.28 +3.44 45 602 1,092 -95
26FEB26 180.00 C 4.28 6.86 4.28 6.50 +3.21 45 3,816 7,375 -19
26FEB26 182.50 C 5.00 6.18 4.78 5.78 +2.96 46 596 988 -123
26FEB26 185.00 C 3.45 5.46 3.45 5.07 +2.67 45 314 1,399 +198
26FEB26 187.50 C 3.46 4.50 3.46 4.43 +2.40 45 39 1,226 +6
26FEB26 190.00 C 2.78 4.43 2.78 3.86 +2.14 45 453 2,379 +236
26FEB26 192.50 C 2.90 4.00 2.90 3.36 +1.91 45 70 825 +68
26FEB26 195.00 C 2.50 3.45 2.50 2.91 +1.69 45 252 3,010 +19
26FEB26 197.50 C 2.93 3.12 2.93 2.51 +1.49 45 67 271 +67
26FEB26 200.00 C 2.00 2.76 1.95 2.16 +1.31 45 286 733 +142
26FEB26 205.00 C 1.47 2.22 1.47 1.59 +1.01 45 20 243 0
26FEB26 210.00 C 1.29 1.78 1.29 1.16 +0.76 45 16 543 +12
26FEB26 215.00 C 0.99 1.30 0.99 0.83 +0.56 45 17 151 +7
26FEB26 220.00 C 1.06 1.20 1.06 0.59 +0.41 45 100 251 +29
26FEB26 225.00 C 0.84 0.95 0.84 0.42 +0.30 45 2 47 +2
26FEB26 230.00 C 0.55 0.83 0.55 0.29 +0.21 45 85 175 +85
26FEB26 235.00 C 0.51 0.51 0.51 0.20 +0.15 45 1 151 +1
26FEB26 240.00 C 0.48 0.55 0.48 0.14 +0.10 45 5 360 +5
26FEB26 245.00 C 0.00 0.00 0.00 0.10 +0.08 45 0 215 0
26FEB26 250.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 20 0
26FEB26 255.00 C 0.31 0.31 0.31 0.05 +0.04 45 1 6 0
26FEB26 260.00 C 0.20 0.25 0.20 0.03 +0.02 45 12 54 +4
26FEB26 265.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 170 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 280.00 C 0.11 0.14 0.11 0.01 0.00 47 110 215 +110
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 300.00 C 0.08 0.10 0.08 0.01 0.00 53 99 186 +71
30MAR26 65.00 C 101.21 101.90 101.02 104.39 +9.09 0 102 1,093 +100
30MAR26 67.50 C 98.61 98.61 98.61 101.91 +7.95 62 51 51 +51
30MAR26 70.00 C 0.00 0.00 0.00 99.42 +9.08 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 96.52 +8.77 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 94.45 +7.88 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 91.97 +8.73 53 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 89.48 +7.86 0 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 87.98 +9.01 95 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 84.87 +8.48 76 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 82.03 +8.13 45 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 80.10 +8.54 76 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 77.06 +8.11 42 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 74.42 +8.70 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 72.11 +8.44 44 0 261 0
30MAR26 100.00 C 68.00 70.00 68.00 69.63 +8.32 43 15 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 66.86 +8.16 0 0 856 0
30MAR26 105.00 C 62.70 62.70 62.70 64.70 +8.01 44 7 1,180 -6
30MAR26 107.50 C 0.00 0.00 0.00 62.76 +10.22 58 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 59.81 +7.99 44 0 4,180 -5
30MAR26 112.50 C 0.00 0.00 0.00 57.37 +8.64 44 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 56.22 +8.79 62 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 52.56 +8.35 44 0 1,118 0
30MAR26 120.00 C 44.00 44.00 44.00 49.51 +7.52 0 1 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 47.33 +7.03 32 0 875 0
30MAR26 125.00 C 0.00 0.00 0.00 46.55 +9.73 54 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 42.03 +6.90 0 0 900 0
30MAR26 130.00 C 36.00 40.00 36.00 41.21 +8.54 45 12 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 37.65 +6.49 31 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 35.56 +6.69 34 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 34.38 +7.60 42 0 1,375 0
30MAR26 140.00 C 30.00 30.30 30.00 31.56 +7.53 38 17 11,731 -15
30MAR26 142.50 C 0.00 0.00 0.00 29.64 +6.22 39 0 447 0
30MAR26 145.00 C 25.00 27.17 24.80 27.78 +5.85 39 149 4,405 +67
30MAR26 147.50 C 22.30 24.66 22.30 25.99 +6.91 40 13 1,195 -11
30MAR26 150.00 C 20.35 24.50 20.35 24.27 +6.47 40 233 10,785 +23
30MAR26 152.50 C 20.00 22.70 19.92 22.61 +6.21 41 36 4,651 -6
30MAR26 155.00 C 17.00 21.08 17.00 21.08 +6.25 41 668 3,024 -498
30MAR26 157.50 C 16.44 20.00 16.44 19.52 +5.68 41 6 3,086 -4
30MAR26 160.00 C 13.79 18.90 13.79 18.10 +5.40 42 597 14,862 +17
30MAR26 162.50 C 13.56 16.79 13.56 16.76 +4.88 42 286 4,875 -15
30MAR26 165.00 C 12.10 16.00 12.10 15.43 +4.71 42 707 16,531 +544
30MAR26 167.50 C 11.88 14.75 11.88 14.40 +4.50 43 891 10,233 +466
30MAR26 170.00 C 10.60 13.60 10.14 13.34 +4.38 43 3,445 16,350 -57
30MAR26 172.50 C 9.29 12.54 9.29 12.09 +3.99 43 1,021 4,232 +841
30MAR26 175.00 C 8.47 11.50 8.47 11.27 +3.97 43 1,085 11,663 +517
30MAR26 177.50 C 8.75 10.82 8.75 10.44 +3.87 44 212 2,825 +190
30MAR26 180.00 C 7.56 10.00 7.22 9.73 +3.83 45 1,085 13,072 +370
30MAR26 182.50 C 7.10 9.20 7.10 8.88 +3.59 45 96 2,335 +23
30MAR26 185.00 C 6.60 8.51 6.60 8.08 +3.35 44 543 7,745 -33
30MAR26 187.50 C 7.61 7.95 6.62 7.34 +3.11 44 345 1,651 +252
30MAR26 190.00 C 5.50 7.45 5.50 6.65 +2.88 44 260 9,487 +25
30MAR26 192.50 C 6.73 6.73 5.88 6.02 +2.66 44 54 448 +12
30MAR26 195.00 C 4.80 6.30 4.80 5.45 +2.47 44 381 3,031 +326
30MAR26 197.50 C 5.15 5.80 4.98 4.92 +2.27 44 131 997 +69
30MAR26 200.00 C 3.89 5.39 3.88 4.43 +2.09 44 1,201 12,491 +408
30MAR26 205.00 C 3.52 4.58 3.52 3.59 +1.76 44 134 2,587 -77
30MAR26 210.00 C 3.12 3.87 3.00 2.89 +1.47 44 414 1,766 +266
30MAR26 215.00 C 0.00 0.00 0.00 2.31 +1.21 44 0 3,605 0
30MAR26 220.00 C 2.20 2.92 2.17 1.84 +1.00 44 226 2,195 +104
30MAR26 225.00 C 2.15 2.45 2.15 1.46 +0.81 44 68 2,677 +2
30MAR26 230.00 C 1.75 1.97 1.75 1.15 +0.66 44 26 835 +2
30MAR26 235.00 C 1.80 1.85 1.80 0.91 +0.54 44 10 409 0
30MAR26 240.00 C 1.22 1.65 1.22 0.71 +0.43 44 38 1,727 +38
30MAR26 245.00 C 1.15 1.20 1.15 0.56 +0.35 44 31 268 +30
30MAR26 250.00 C 1.05 1.25 1.05 0.43 +0.27 44 6 1,091 -5
30MAR26 255.00 C 0.00 0.00 0.00 0.34 +0.22 44 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.26 +0.17 44 0 138 0
30MAR26 265.00 C 0.83 0.83 0.83 0.20 +0.13 44 30 161 0
30MAR26 270.00 C 0.76 0.76 0.76 0.15 +0.10 44 4 347 0
30MAR26 275.00 C 0.00 0.00 0.00 0.12 +0.08 44 0 241 0
30MAR26 280.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 210 0
30MAR26 285.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 115 0
30MAR26 290.00 C 0.40 0.50 0.40 0.06 +0.05 44 140 1,672 -40
30MAR26 295.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 2 0
30MAR26 300.00 C 0.38 0.44 0.38 0.03 +0.02 44 24 165 +16
29APR26 80.00 C 88.57 88.57 88.57 89.67 +8.05 0 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 88.32 +9.35 83 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 84.87 +8.33 57 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 82.25 +8.35 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 80.10 +8.49 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 77.31 +7.92 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 74.85 +8.41 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 72.37 +8.57 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 69.94 +7.72 42 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 67.50 +8.80 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 65.14 +8.45 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 62.76 +9.00 45 0 0 0
29APR26 110.00 C 58.20 58.20 58.20 60.32 +8.47 44 1 1 +1
29APR26 112.50 C 0.00 0.00 0.00 57.88 +8.03 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 56.22 +8.63 50 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 53.31 +8.14 44 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 51.66 +9.67 49 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 47.33 +7.03 0 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 46.83 +7.69 46 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 44.44 +8.20 44 0 0 0
29APR26 130.00 C 41.20 41.20 41.20 41.21 +7.09 36 6 4 -2
29APR26 132.50 C 0.00 0.00 0.00 38.75 +6.53 34 0 0 0
29APR26 135.00 C 33.00 33.00 33.00 38.65 +7.89 46 2 122 0
29APR26 137.50 C 34.77 34.77 34.77 36.66 +8.23 46 1 83 +1
29APR26 140.00 C 32.50 32.50 32.50 32.94 +5.80 37 2 438 0
29APR26 142.50 C 28.50 28.50 28.50 32.65 +8.27 45 1 340 +1
29APR26 145.00 C 0.00 0.00 0.00 29.34 +5.72 39 0 1,412 0
29APR26 147.50 C 24.30 26.00 24.20 27.64 +5.37 39 9 932 0
29APR26 150.00 C 23.94 26.50 23.94 25.99 +6.37 39 6 351 0
29APR26 152.50 C 0.00 0.00 0.00 24.41 +6.00 40 0 192 0
29APR26 155.00 C 19.90 22.00 19.90 22.89 +5.70 40 8 278 0
29APR26 157.50 C 0.00 0.00 0.00 21.44 +5.61 40 0 170 0
29APR26 160.00 C 16.55 20.14 16.33 20.27 +5.57 41 95 1,301 -35
29APR26 162.50 C 15.18 19.00 15.18 18.97 +5.09 41 120 406 -10
29APR26 165.00 C 14.50 16.98 14.50 17.69 +4.89 41 153 652 +15
29APR26 167.50 C 13.48 16.18 13.48 16.44 +4.45 41 195 307 +193
29APR26 170.00 C 12.12 16.00 12.12 15.45 +4.32 42 273 1,910 +262
29APR26 172.50 C 12.30 14.70 12.30 14.38 +4.17 42 1,019 2,554 +936
29APR26 175.00 C 11.36 13.82 11.36 13.45 +4.06 42 149 1,021 +92
29APR26 177.50 C 11.22 12.77 11.19 12.56 +3.95 42 131 227 +99
29APR26 180.00 C 9.55 11.82 9.20 11.85 +3.96 43 175 1,464 +76
29APR26 182.50 C 9.88 11.25 9.88 10.99 +3.78 43 144 88 +88
29APR26 185.00 C 8.92 10.44 8.92 10.15 +3.56 43 202 387 +46
29APR26 187.50 C 9.69 9.73 9.69 9.37 +3.36 43 30 31 +28
29APR26 190.00 C 7.18 9.02 7.18 8.63 +3.15 43 45 198 +43
29APR26 192.50 C 0.00 0.00 0.00 7.95 +2.96 43 0 1 0
29APR26 195.00 C 7.92 7.92 7.92 7.31 +2.78 43 2 2 +2
29APR26 197.50 C 0.00 0.00 0.00 6.71 +2.59 43 0 0 0
29APR26 200.00 C 5.20 7.15 5.20 6.16 +2.42 43 37 204 +36
29APR26 205.00 C 5.19 6.30 5.19 5.18 +2.11 43 30 126 +19
29APR26 210.00 C 4.46 5.50 4.36 4.33 +1.82 43 155 225 +152
29APR26 215.00 C 0.00 0.00 0.00 3.61 +1.56 43 0 162 0
29APR26 220.00 C 3.24 3.95 3.24 3.01 +1.35 43 38 258 +28
29APR26 225.00 C 0.00 0.00 0.00 2.49 +1.14 43 1 55 +1
29APR26 230.00 C 0.00 0.00 0.00 2.06 +0.97 43 0 85 0
29APR26 235.00 C 2.71 2.71 2.71 1.70 +0.82 43 8 260 +8
29APR26 240.00 C 2.26 2.26 2.26 1.40 +0.70 43 65 175 +65
29APR26 245.00 C 2.08 2.20 2.08 1.15 +0.58 43 2 2 +2
29APR26 250.00 C 1.95 2.10 1.81 0.94 +0.49 42 9 16 +6
29JUN26 80.00 C 0.00 0.00 0.00 90.56 +8.82 63 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 88.32 +9.00 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 85.58 +9.04 58 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 83.60 +9.70 62 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 80.10 +7.17 37 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 77.31 +7.70 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 74.88 +7.58 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 72.37 +7.32 0 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 70.65 +8.01 44 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 69.27 +8.97 54 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 66.28 +9.00 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 62.92 +7.43 33 0 2,208 -5
29JUN26 110.00 C 0.00 0.00 0.00 60.32 +7.36 25 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 59.76 +9.09 48 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 57.14 +9.49 45 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 54.53 +8.21 42 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 52.56 +8.36 43 125 2,222 -125
29JUN26 122.50 C 0.00 0.00 0.00 49.98 +8.08 41 0 244 0
29JUN26 125.00 C 46.55 46.55 46.55 48.85 +8.99 46 130 3,832 0
29JUN26 127.50 C 44.50 44.50 44.50 44.78 +5.96 36 3 1,118 0
29JUN26 130.00 C 38.00 42.00 38.00 43.68 +7.42 40 21 4,284 -20
29JUN26 132.50 C 0.00 0.00 0.00 42.08 +7.88 42 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 39.27 +6.55 39 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 37.25 +6.53 38 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 36.79 +7.73 43 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 35.63 +7.36 44 0 2,743 0
29JUN26 145.00 C 29.80 30.73 29.80 34.19 +7.16 45 7 1,345 0
29JUN26 147.50 C 0.00 0.00 0.00 30.86 +6.43 40 0 1,376 0
29JUN26 150.00 C 26.00 30.00 25.46 29.04 +6.17 40 144 17,875 -5
29JUN26 152.50 C 0.00 0.00 0.00 27.94 +6.37 41 0 318 0
29JUN26 155.00 C 25.73 25.73 25.73 26.24 +5.77 40 2 1,247 -2
29JUN26 157.50 C 24.00 24.00 24.00 25.02 +5.47 41 5 1,439 0
29JUN26 160.00 C 20.35 24.00 20.35 23.51 +5.16 40 35 9,717 +5
29JUN26 162.50 C 0.00 0.00 0.00 22.69 +5.02 41 0 599 0
29JUN26 165.00 C 18.10 21.25 18.10 21.34 +4.64 41 16 2,598 0
29JUN26 167.50 C 17.95 20.40 17.95 20.40 +4.76 42 222 1,036 +33
29JUN26 170.00 C 16.40 19.52 16.40 19.20 +4.49 42 149 6,810 -1
29JUN26 172.50 C 18.00 18.00 18.00 18.36 +4.61 42 2 1,501 0
29JUN26 175.00 C 15.35 17.00 15.35 17.27 +4.36 42 73 7,704 +41
29JUN26 177.50 C 0.00 0.00 0.00 16.39 +4.36 42 0 757 0
29JUN26 180.00 C 12.60 16.00 12.60 15.58 +4.28 43 142 5,694 +19
29JUN26 182.50 C 0.00 0.00 0.00 14.81 +4.23 43 0 888 0
29JUN26 185.00 C 12.46 13.97 12.32 14.00 +4.13 43 32 7,507 +6
29JUN26 187.50 C 12.43 12.43 12.43 13.11 +3.95 43 3 650 0
29JUN26 190.00 C 10.80 13.02 10.80 12.36 +3.77 43 131 7,370 +118
29JUN26 192.50 C 11.10 12.00 11.10 11.64 +3.61 43 9 352 +6
29JUN26 195.00 C 11.00 11.58 11.00 10.93 +3.45 43 21 401 +1
29JUN26 197.50 C 10.84 10.84 10.74 10.22 +3.29 43 80 318 +80
29JUN26 200.00 C 8.33 10.50 8.33 9.57 +3.11 43 136 1,413 -11
29JUN26 205.00 C 9.05 9.61 8.89 8.46 +2.84 43 151 793 -68
29JUN26 210.00 C 7.28 8.50 7.28 7.38 +2.58 43 53 1,299 +51
29JUN26 215.00 C 7.80 8.00 7.80 6.50 +2.31 43 6 1,370 0
29JUN26 220.00 C 6.00 7.20 6.00 5.68 +2.08 43 9 671 +6
29JUN26 225.00 C 0.00 0.00 0.00 4.94 +1.85 43 0 411 0
29JUN26 230.00 C 5.36 5.55 5.36 4.34 +1.67 42 62 798 +32
29JUN26 235.00 C 5.07 5.10 5.07 3.75 +1.50 42 31 1,143 +31
29JUN26 240.00 C 4.61 4.61 4.31 3.27 +1.31 42 36 782 -6
29JUN26 245.00 C 0.00 0.00 0.00 2.86 +1.18 42 0 859 0
29JUN26 250.00 C 3.10 4.00 3.10 2.44 +1.03 42 312 1,705 +112
29JUN26 255.00 C 0.00 0.00 0.00 2.15 +0.92 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.87 +0.83 42 0 574 0
29JUN26 265.00 C 0.00 0.00 0.00 1.58 +0.70 42 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 1.39 +0.63 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 1.21 +0.56 42 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 1.03 +0.49 42 0 1,556 0
29JUN26 285.00 C 2.18 2.18 2.18 0.90 +0.43 42 1 419 +1
29JUN26 290.00 C 1.82 1.82 1.82 0.78 +0.38 42 18 1,533 -18
29JUN26 295.00 C 0.00 0.00 0.00 0.66 +0.33 42 0 31 0
29JUN26 300.00 C 1.50 1.50 1.50 0.55 +0.26 42 1 81 0
29SEP26 80.00 C 0.00 0.00 0.00 90.80 +8.21 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 88.32 +8.66 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 85.58 +8.22 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 83.60 +8.29 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 81.47 +8.20 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 78.01 +7.27 40 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 75.45 +6.88 37 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 72.84 +6.83 33 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 70.65 +6.69 36 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 69.33 +8.29 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 66.58 +7.69 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 66.35 +8.63 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 61.61 +6.03 37 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 59.91 +6.51 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 59.30 +8.16 46 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 56.99 +7.49 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 55.19 +7.81 45 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 53.25 +7.71 45 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 51.76 +7.90 46 0 38 0
29SEP26 127.50 C 49.00 49.00 49.00 50.04 +9.99 46 15 23 0
29SEP26 130.00 C 46.40 46.79 46.40 45.81 +5.77 39 40 330 +30
29SEP26 132.50 C 0.00 0.00 0.00 45.24 +6.73 42 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 42.95 +6.24 41 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 41.78 +6.40 42 0 37 0
29SEP26 140.00 C 39.83 39.83 39.83 39.45 +5.98 40 30 142 +30
29SEP26 142.50 C 0.00 0.00 0.00 37.65 +5.39 40 0 1,503 0
29SEP26 145.00 C 34.08 34.30 34.08 36.05 +6.07 40 49 2,498 -45
29SEP26 147.50 C 33.60 33.60 33.60 35.35 +5.80 41 1 2,402 0
29SEP26 150.00 C 32.00 32.00 32.00 35.05 +6.97 44 1 916 +1
29SEP26 152.50 C 0.00 0.00 0.00 33.72 +6.82 44 0 1,670 0
29SEP26 155.00 C 28.20 29.60 28.20 31.27 +6.07 42 7 1,523 -2
29SEP26 157.50 C 0.00 0.00 0.00 29.86 +5.32 42 0 920 0
29SEP26 160.00 C 28.50 28.50 28.50 28.49 +5.51 41 15 4,309 -15
29SEP26 162.50 C 24.00 24.00 24.00 28.48 +6.59 43 1 451 0
29SEP26 165.00 C 23.99 26.29 23.99 25.87 +4.67 41 562 2,741 +455
29SEP26 167.50 C 0.00 0.00 0.00 25.20 +4.93 42 500 1,557 +493
29SEP26 170.00 C 21.50 23.53 21.50 24.16 +4.94 42 6 2,530 -3
29SEP26 172.50 C 21.13 21.13 21.13 23.21 +4.84 42 1 415 +1
29SEP26 175.00 C 20.70 22.10 20.70 22.18 +4.67 42 200 6,895 +2
29SEP26 177.50 C 0.00 0.00 0.00 21.39 +4.73 42 0 2,898 0
29SEP26 180.00 C 18.50 20.20 18.50 20.25 +4.45 42 27 3,761 -26
29SEP26 182.50 C 0.00 0.00 0.00 19.66 +4.70 42 0 336 0
29SEP26 185.00 C 16.70 18.42 16.70 18.89 +4.61 43 88 836 +86
29SEP26 187.50 C 17.00 17.97 16.98 18.14 +4.54 43 60 567 +6
29SEP26 190.00 C 15.28 17.44 15.28 17.37 +4.45 43 42 717 +7
29SEP26 192.50 C 16.93 16.93 16.77 16.52 +4.28 43 151 105 -33
29SEP26 195.00 C 0.00 0.00 0.00 15.79 +4.22 43 0 179 0
29SEP26 197.50 C 14.48 14.48 14.48 15.11 +4.09 43 50 301 +50
29SEP26 200.00 C 13.98 14.90 13.50 14.44 +3.95 43 1,125 5,544 -960
29SEP26 205.00 C 0.00 0.00 0.00 13.09 +3.65 43 0 123 0
29SEP26 210.00 C 11.28 11.80 11.28 11.89 +3.47 43 2 237 -1
29SEP26 215.00 C 11.00 11.00 11.00 10.85 +3.21 43 2 214 0
29SEP26 220.00 C 7.30 11.11 7.30 9.81 +2.95 42 12 3,648 +10
29SEP26 225.00 C 9.18 9.68 9.18 8.88 +2.79 42 17 653 +17
29SEP26 230.00 C 8.02 8.02 8.02 8.10 +2.58 42 30 36 +30
29SEP26 235.00 C 0.00 0.00 0.00 7.32 +2.36 42 0 95 0
29SEP26 240.00 C 7.06 7.06 7.06 6.57 +2.18 42 10 2,336 +10
29SEP26 245.00 C 0.00 0.00 0.00 6.01 +2.04 42 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 5.45 +1.88 42 0 321 0
29SEP26 255.00 C 6.25 6.25 6.25 4.89 +1.71 42 1 3 +1
29SEP26 260.00 C 0.00 0.00 0.00 4.43 +1.60 42 0 31 0
29SEP26 265.00 C 5.00 5.40 5.00 4.03 +1.47 42 58 252 0
29SEP26 270.00 C 0.00 0.00 0.00 3.64 +1.35 42 0 37 0
29SEP26 275.00 C 4.29 4.29 4.29 3.25 +1.23 42 1 96 0
29SEP26 280.00 C 4.04 4.45 4.04 2.96 +1.15 42 12 216 +6
29SEP26 285.00 C 0.00 0.00 0.00 2.69 +1.10 42 0 357 0
29SEP26 290.00 C 3.98 3.98 3.98 2.36 +0.94 42 1 437 +1
29SEP26 295.00 C 0.00 0.00 0.00 2.16 +0.87 42 0 1 0
29SEP26 300.00 C 4.14 4.14 3.23 1.96 +0.84 42 83 130 +50
30DEC26 80.00 C 0.00 0.00 0.00 90.80 +7.41 46 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 89.56 +8.71 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 86.17 +7.49 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 85.31 +10.00 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 82.07 +8.03 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 80.69 +8.53 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 77.61 +7.60 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 75.56 +7.49 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 72.86 +7.11 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 72.12 +8.55 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 69.70 +8.38 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 66.40 +7.72 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 65.77 +9.04 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 63.83 +8.76 46 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 61.81 +8.63 45 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 59.11 +7.14 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 58.00 +8.49 44 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 54.67 +7.26 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 52.55 +5.91 40 0 13 0
30DEC26 127.50 C 0.00 0.00 0.00 51.60 +7.07 41 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 50.37 +7.12 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 48.39 +7.27 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 46.77 +8.26 42 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 43.78 +5.67 39 0 0 0
30DEC26 140.00 C 42.16 42.16 42.16 43.52 +6.94 41 1 9 0
30DEC26 142.50 C 0.00 0.00 0.00 43.20 +7.92 44 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 40.54 +6.01 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 38.48 +5.14 40 0 1,168 0
30DEC26 150.00 C 35.00 37.50 35.00 37.68 +7.02 41 6 375 -1
30DEC26 152.50 C 0.00 0.00 0.00 36.67 +6.02 42 0 132 0
30DEC26 155.00 C 0.00 0.00 0.00 34.18 +4.72 40 0 770 0
30DEC26 157.50 C 32.00 33.70 32.00 34.17 +6.24 42 5 103 -4
30DEC26 160.00 C 31.50 32.50 31.50 32.93 +6.25 42 6 124 0
30DEC26 162.50 C 0.00 0.00 0.00 31.82 +5.90 42 0 35 0
30DEC26 165.00 C 28.00 28.69 28.00 29.95 +4.99 41 7 349 -1
30DEC26 167.50 C 0.00 0.00 0.00 29.94 +5.93 42 1,030 1,035 +956
30DEC26 170.00 C 24.82 28.17 24.82 28.41 +5.17 42 1,956 7,073 +1,954
30DEC26 172.50 C 0.00 0.00 0.00 27.41 +5.03 42 1,015 966 +874
30DEC26 175.00 C 25.00 25.97 25.00 26.30 +4.73 41 2 39 +2
30DEC26 177.50 C 0.00 0.00 0.00 25.42 +4.68 42 0 51 0
30DEC26 180.00 C 21.20 23.50 21.20 24.47 +4.94 42 36 1,613 +30
30DEC26 182.50 C 24.22 24.22 24.22 23.67 +4.60 42 48 68 +24
30DEC26 185.00 C 0.00 0.00 0.00 22.89 +4.65 42 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 22.13 +4.65 42 0 33 0
30DEC26 190.00 C 20.25 20.25 20.25 21.39 +4.57 42 1 569 +1
30DEC26 192.50 C 0.00 0.00 0.00 20.68 +4.52 42 125 147 +125
30DEC26 195.00 C 0.00 0.00 0.00 19.97 +4.47 42 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 19.17 +4.33 42 0 2 0
30DEC26 200.00 C 16.60 18.60 16.60 18.51 +4.33 42 26 139 +24
30DEC26 205.00 C 16.20 16.50 16.20 17.20 +4.16 42 3 11 +3
30DEC26 210.00 C 15.20 15.80 15.20 15.88 +3.85 42 2 46 +2
30DEC26 215.00 C 15.30 15.39 15.30 14.60 +3.58 42 2 10 +1
30DEC26 220.00 C 0.00 0.00 0.00 13.59 +3.54 42 0 108 0
30DEC26 225.00 C 0.00 0.00 0.00 12.58 +3.29 42 0 9 0
30DEC26 230.00 C 10.90 12.15 10.90 11.58 +3.04 42 2 11 +1
30DEC26 235.00 C 11.11 11.11 11.11 10.67 +2.89 42 1 83 +1
30DEC26 240.00 C 10.60 10.60 10.60 9.92 +2.79 42 4 4 +4
30DEC26 245.00 C 0.00 0.00 0.00 9.17 +2.58 42 0 11 0
30DEC26 250.00 C 10.00 10.00 10.00 8.42 +2.38 42 1 16 +1
30DEC26 255.00 C 0.00 0.00 0.00 7.76 +2.26 42 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 7.22 +2.19 42 0 0 0
30DEC26 265.00 C 7.58 7.58 7.54 6.68 +2.03 42 100 177 -60
30DEC26 270.00 C 0.00 0.00 0.00 6.14 +1.87 42 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 5.60 +1.71 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 5.23 +1.70 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.85 +1.57 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.48 +1.55 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.10 +1.34 42 0 4 0
30DEC26 300.00 C 5.00 5.83 5.00 3.77 +1.26 42 57 1,613 +47
TOTAL CALL 132,860 721,335 +32,351
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
16JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 135 0 273 0
16JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 127 0 379 0
16JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 118 0 162 0
16JAN26 135.00 P 0.02 0.02 0.01 0.01 0.00 109 74 747 +30
16JAN26 137.50 P 0.02 0.02 0.01 0.01 0.00 101 130 1,123 0
16JAN26 140.00 P 0.02 0.04 0.02 0.01 0.00 93 25 1,387 -10
16JAN26 142.50 P 0.04 0.04 0.01 0.01 -0.01 85 112 1,042 -112
16JAN26 145.00 P 0.04 0.06 0.02 0.01 -0.03 77 260 6,417 -56
16JAN26 147.50 P 0.10 0.10 0.03 0.01 -0.10 69 152 1,123 -59
16JAN26 150.00 P 0.15 0.15 0.03 0.01 -0.24 62 668 3,164 -195
16JAN26 152.50 P 0.20 0.22 0.08 0.02 -0.53 58 536 1,155 +148
16JAN26 155.00 P 0.50 0.50 0.12 0.06 -1.01 58 728 1,119 +46
16JAN26 157.50 P 0.88 0.88 0.18 0.16 -1.70 59 2,356 1,566 +1,124
16JAN26 160.00 P 1.30 1.50 0.33 0.34 -2.64 58 4,723 2,909 +2,275
16JAN26 162.50 P 2.44 2.63 0.65 0.71 -3.80 58 2,798 594 +457
16JAN26 165.00 P 3.80 3.80 1.13 1.36 -4.97 59 5,680 2,783 +2,772
16JAN26 167.50 P 5.57 5.57 2.00 2.27 -6.13 59 1,353 473 +469
16JAN26 170.00 P 7.00 7.00 3.21 3.56 -7.13 60 674 306 +304
16JAN26 172.50 P 4.90 7.15 4.90 5.17 -7.92 62 54 40 +40
16JAN26 175.00 P 6.85 8.00 6.85 7.07 -8.43 63 25 22 +22
16JAN26 177.50 P 0.00 0.00 0.00 9.24 -8.69 67 0 0 0
16JAN26 180.00 P 0.00 0.00 0.00 11.56 - 73 0 0 -
16JAN26 182.50 P 16.18 16.18 16.18 14.01 - 82 2 2 -
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
23JAN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 12 0
23JAN26 135.00 P 0.06 0.06 0.06 0.01 -0.03 51 10 66 +10
23JAN26 137.50 P 0.10 0.10 0.10 0.01 -0.07 47 10 52 +10
23JAN26 140.00 P 0.17 0.17 0.10 0.02 -0.13 47 283 320 -53
23JAN26 142.50 P 0.16 0.16 0.15 0.03 -0.24 45 16 165 -1
23JAN26 145.00 P 0.24 0.24 0.21 0.06 -0.41 45 67 84 -38
23JAN26 147.50 P 0.36 0.36 0.24 0.12 -0.62 45 63 161 +12
23JAN26 150.00 P 0.68 0.68 0.33 0.22 -0.92 45 541 707 +48
23JAN26 152.50 P 0.85 0.85 0.48 0.38 -1.32 45 411 392 +173
23JAN26 155.00 P 1.57 1.57 0.66 0.63 -1.81 45 590 544 +135
23JAN26 157.50 P 2.10 2.10 1.00 0.99 -2.38 45 477 392 +257
23JAN26 160.00 P 3.12 3.14 1.35 1.50 -3.30 45 1,276 802 +689
23JAN26 162.50 P 3.56 3.60 2.10 2.18 -3.96 45 667 384 +351
23JAN26 165.00 P 4.72 4.95 2.86 3.06 -4.71 46 400 186 +185
23JAN26 167.50 P 5.88 6.03 3.85 4.14 -5.50 46 467 252 +252
23JAN26 170.00 P 7.85 7.90 5.50 5.43 -6.24 46 154 47 +47
23JAN26 172.50 P 7.56 7.57 7.56 6.94 -6.87 47 36 30 +30
23JAN26 175.00 P 10.66 10.66 10.66 8.64 -7.40 47 5 5 +5
23JAN26 177.50 P 11.08 11.08 11.08 10.52 -7.42 48 3 4 +3
23JAN26 180.00 P 0.00 0.00 0.00 12.56 - 50 0 0 -
23JAN26 182.50 P 0.00 0.00 0.00 14.74 - 51 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 296 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 100 100 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 500 2,200 -500
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,476 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3,093 0
29JAN26 115.00 P 0.04 0.05 0.04 0.01 0.00 65 21 5,191 +11
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 966 0
29JAN26 120.00 P 0.09 0.09 0.05 0.01 0.00 59 176 9,840 0
29JAN26 122.50 P 0.09 0.09 0.08 0.01 0.00 56 73 791 +28
29JAN26 125.00 P 0.10 0.11 0.08 0.01 0.00 52 104 2,840 0
29JAN26 127.50 P 0.10 0.12 0.10 0.01 -0.01 49 50 4,271 -10
29JAN26 130.00 P 0.14 0.15 0.12 0.01 -0.03 46 263 14,678 +34
29JAN26 132.50 P 0.20 0.20 0.15 0.02 -0.05 46 493 8,153 -67
29JAN26 135.00 P 0.27 0.27 0.17 0.03 -0.10 45 366 10,431 -184
29JAN26 137.50 P 0.27 0.28 0.21 0.05 -0.18 44 460 6,808 -371
29JAN26 140.00 P 0.45 0.47 0.25 0.09 -0.28 44 1,416 13,272 +221
29JAN26 142.50 P 0.43 0.45 0.30 0.15 -0.44 44 905 10,216 -159
29JAN26 145.00 P 0.60 0.60 0.38 0.25 -0.65 44 3,509 6,628 -1,525
29JAN26 147.50 P 0.78 0.79 0.50 0.39 -0.85 44 605 6,245 +130
29JAN26 150.00 P 1.05 1.10 0.64 0.60 -1.17 44 4,230 16,780 -1,530
29JAN26 152.50 P 1.51 1.63 0.86 0.90 -1.54 44 2,952 4,214 +15
29JAN26 155.00 P 2.06 2.20 1.18 1.29 -2.03 44 4,459 8,938 +956
29JAN26 157.50 P 3.00 3.07 1.63 1.79 -2.47 44 1,713 2,512 -96
29JAN26 160.00 P 4.27 4.27 2.18 2.44 -3.19 44 4,512 17,402 -82
29JAN26 162.50 P 4.99 5.04 2.98 3.25 -3.81 44 2,499 1,850 +267
29JAN26 165.00 P 6.37 6.37 3.85 4.23 -4.37 45 4,282 3,474 +1,136
29JAN26 167.50 P 8.00 8.00 4.95 5.36 -5.14 45 2,230 2,707 +1,263
29JAN26 170.00 P 9.00 9.00 6.22 6.66 -5.75 45 1,960 2,123 +1,285
29JAN26 172.50 P 9.85 9.85 8.26 8.12 -6.33 45 381 1,376 +191
29JAN26 175.00 P 13.89 13.89 9.60 9.75 -6.85 46 1,669 2,441 +1,376
29JAN26 177.50 P 12.47 12.76 11.23 11.55 -7.30 46 208 725 +21
29JAN26 180.00 P 16.20 16.48 13.42 13.47 -7.67 47 22 581 -5
29JAN26 182.50 P 18.56 18.56 14.94 15.51 -8.08 48 81 650 +55
29JAN26 185.00 P 17.69 17.69 17.69 17.65 -8.39 49 1 30 0
29JAN26 187.50 P 22.62 22.62 20.14 19.90 -7.80 51 31 30 +30
29JAN26 190.00 P 0.00 0.00 0.00 22.22 -7.92 53 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 24.60 -8.99 55 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 27.03 -8.65 58 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 29.51 -8.26 61 0 0 0
29JAN26 200.00 P 32.94 32.94 32.94 32.02 -8.56 65 26 26 +26
29JAN26 205.00 P 0.00 0.00 0.00 37.05 -8.05 72 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 42.23 -7.87 81 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 46.61 -9.45 76 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 51.22 -9.84 70 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 56.22 -9.89 75 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 61.22 -8.88 80 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 66.79 -8.46 102 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 71.22 -8.88 89 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 76.22 -8.88 93 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 81.16 -9.10 94 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 86.22 -8.88 102 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 91.23 -9.85 106 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 96.79 -9.28 129 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 102.89 -7.22 156 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 106.40 -8.70 125 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 111.24 -8.86 121 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 116.69 -8.41 143 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 121.78 -8.32 149 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 614 0
26FEB26 112.50 P 0.21 0.22 0.20 0.03 -0.03 45 8 385 +8
26FEB26 115.00 P 0.24 0.25 0.24 0.05 -0.04 46 102 1,510 -1
26FEB26 117.50 P 0.00 0.00 0.00 0.07 -0.07 45 0 663 0
26FEB26 120.00 P 0.32 0.36 0.32 0.10 -0.11 45 244 9,769 -177
26FEB26 122.50 P 0.39 0.39 0.39 0.15 -0.14 45 7 2,142 -1
26FEB26 125.00 P 0.47 0.47 0.45 0.21 -0.21 45 18 2,804 -4
26FEB26 127.50 P 0.52 0.54 0.52 0.30 -0.29 45 21 4,647 -14
26FEB26 130.00 P 0.78 0.78 0.60 0.42 -0.36 45 220 16,554 -9
26FEB26 132.50 P 0.90 0.90 0.70 0.57 -0.49 45 96 2,709 +38
26FEB26 135.00 P 1.20 1.20 0.81 0.76 -0.62 45 673 21,842 -13
26FEB26 137.50 P 1.33 1.35 1.00 1.00 -0.76 45 133 4,788 -75
26FEB26 140.00 P 1.69 1.69 1.25 1.27 -0.89 45 1,862 22,292 +808
26FEB26 142.50 P 2.17 2.17 1.50 1.58 -1.10 45 1,296 3,508 -992
26FEB26 145.00 P 2.50 2.59 1.81 1.95 -1.32 45 930 4,043 -520
26FEB26 147.50 P 3.00 3.13 2.27 2.44 -1.54 44 639 8,082 -1
26FEB26 150.00 P 3.65 3.90 2.70 2.93 -1.87 44 765 5,883 -176
26FEB26 152.50 P 4.50 4.50 3.19 3.56 -2.27 44 862 3,320 -101
26FEB26 155.00 P 5.34 5.47 3.85 4.26 -2.58 44 1,100 4,502 +106
26FEB26 157.50 P 6.00 6.00 4.88 5.10 -2.90 44 232 2,202 +31
26FEB26 160.00 P 7.60 7.60 5.53 6.05 -3.35 44 576 5,245 -172
26FEB26 162.50 P 8.99 8.99 6.74 7.14 -3.65 45 455 899 -148
26FEB26 165.00 P 9.80 9.87 7.67 8.26 -4.05 45 1,355 1,249 +864
26FEB26 167.50 P 10.53 10.53 9.00 9.47 -4.57 45 151 150 +45
26FEB26 170.00 P 12.68 12.68 10.27 10.94 -4.85 46 116 283 -28
26FEB26 172.50 P 12.16 12.16 12.16 12.49 -5.07 46 1 8 +1
26FEB26 175.00 P 16.04 16.04 13.76 14.00 -5.46 47 290 688 +261
26FEB26 177.50 P 14.89 14.89 14.89 15.65 -5.80 47 30 39 +30
26FEB26 180.00 P 19.41 19.58 19.41 17.31 -6.13 47 9 132 +9
26FEB26 182.50 P 0.00 0.00 0.00 19.14 -6.42 47 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 20.98 -6.76 48 0 22 0
26FEB26 187.50 P 0.00 0.00 0.00 22.95 -7.02 48 0 0 0
26FEB26 190.00 P 25.41 25.41 23.90 24.93 -6.97 48 63 186 +20
26FEB26 192.50 P 0.00 0.00 0.00 27.02 -7.30 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 29.07 -7.85 49 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 31.30 -7.45 50 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 33.59 -6.99 51 0 0 0
26FEB26 205.00 P 41.00 41.00 41.00 38.18 -6.95 53 2 2 +2
26FEB26 210.00 P 43.23 43.23 43.23 42.78 -7.40 55 1 1 +1
26FEB26 215.00 P 0.00 0.00 0.00 47.79 -8.27 59 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 51.22 -9.84 45 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 57.17 -9.05 61 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 62.85 -8.36 70 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 66.86 -8.39 64 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 71.22 -9.22 57 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 78.07 -7.03 82 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 81.76 -8.50 72 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 86.99 -8.11 77 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 91.69 -9.39 76 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 96.79 -9.28 80 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 102.89 -8.07 96 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 107.80 -7.30 97 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 111.24 -8.86 77 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 116.69 -8.41 88 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 121.78 -8.32 92 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 126.00 -9.10 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 132.17 -7.93 103 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 892 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,974 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 544 0
30MAR26 90.00 P 0.16 0.16 0.16 0.01 0.00 47 11 7,772 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,234 0
30MAR26 95.00 P 0.14 0.14 0.14 0.01 -0.02 43 35 2,177 -35
30MAR26 97.50 P 0.22 0.24 0.22 0.02 -0.02 44 6 9,280 +6
30MAR26 100.00 P 0.32 0.32 0.23 0.04 -0.02 45 54 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.05 -0.04 44 0 2,063 0
30MAR26 105.00 P 0.36 0.36 0.33 0.07 -0.06 44 54 9,024 +2
30MAR26 107.50 P 0.41 0.41 0.39 0.10 -0.08 44 55 5,391 -1
30MAR26 110.00 P 0.47 0.47 0.42 0.14 -0.11 44 38 16,571 0
30MAR26 112.50 P 0.47 0.49 0.47 0.20 -0.14 44 5 2,766 -3
30MAR26 115.00 P 0.60 0.60 0.55 0.27 -0.19 44 73 5,741 -71
30MAR26 117.50 P 0.69 0.69 0.65 0.36 -0.24 44 109 8,859 -43
30MAR26 120.00 P 0.75 0.75 0.72 0.48 -0.32 44 2,544 21,777 -42
30MAR26 122.50 P 0.87 0.87 0.82 0.61 -0.40 44 37 4,650 -37
30MAR26 125.00 P 1.10 1.10 0.95 0.81 -0.48 44 71 11,525 -28
30MAR26 127.50 P 1.34 1.34 1.15 1.00 -0.61 44 30 6,238 -5
30MAR26 130.00 P 1.67 1.67 1.30 1.27 -0.72 44 316 24,922 -244
30MAR26 132.50 P 1.87 1.87 1.50 1.55 -0.85 44 169 47,921 -1
30MAR26 135.00 P 2.33 2.33 1.79 1.90 -0.94 44 754 31,311 +440
30MAR26 137.50 P 2.66 2.66 2.10 2.21 -1.11 43 968 8,543 -215
30MAR26 140.00 P 3.30 3.30 2.43 2.67 -1.28 43 687 25,618 +182
30MAR26 142.50 P 3.80 3.80 2.90 3.12 -1.54 43 884 4,889 +334
30MAR26 145.00 P 4.53 4.53 3.41 3.68 -1.84 43 1,690 9,192 +166
30MAR26 147.50 P 4.92 4.92 3.95 4.31 -1.95 43 1,473 4,793 +911
30MAR26 150.00 P 6.00 6.08 4.63 4.98 -2.35 43 1,586 15,761 -59
30MAR26 152.50 P 7.29 7.29 5.67 5.77 -2.58 43 343 4,450 +85
30MAR26 155.00 P 8.36 8.36 6.54 6.70 -2.78 43 1,297 7,387 +95
30MAR26 157.50 P 9.30 9.52 7.28 7.65 -3.15 43 142 1,966 +80
30MAR26 160.00 P 10.53 10.66 8.20 8.71 -3.33 43 1,343 7,324 +409
30MAR26 162.50 P 12.00 12.04 9.47 9.93 -3.69 44 101 1,501 -18
30MAR26 165.00 P 13.34 13.34 10.68 11.05 -4.06 44 189 10,098 +145
30MAR26 167.50 P 13.74 13.99 11.80 12.44 -4.32 44 599 1,386 +252
30MAR26 170.00 P 16.50 16.50 13.30 13.94 -4.06 45 3,036 6,700 +2,786
30MAR26 172.50 P 18.13 18.13 15.10 15.40 -4.71 45 214 1,047 +117
30MAR26 175.00 P 18.60 18.60 17.39 16.86 -5.07 45 104 1,291 +100
30MAR26 177.50 P 18.79 20.00 18.25 18.46 -5.32 45 226 984 +226
30MAR26 180.00 P 20.71 20.71 20.71 20.12 -5.53 46 20 760 +20
30MAR26 182.50 P 0.00 0.00 0.00 21.78 -4.90 46 0 364 0
30MAR26 185.00 P 23.80 23.80 23.80 23.59 -5.76 46 2 889 0
30MAR26 187.50 P 26.77 26.77 26.73 25.43 -5.63 46 250 484 +249
30MAR26 190.00 P 28.66 28.66 28.66 27.29 -6.60 46 45 1,366 +45
30MAR26 192.50 P 29.80 29.80 29.35 29.27 -6.78 47 38 38 +38
30MAR26 195.00 P 0.00 0.00 0.00 31.28 -5.80 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 33.30 -5.78 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 33.59 -9.02 40 0 3,056 0
30MAR26 205.00 P 42.38 42.38 41.58 39.73 -6.14 49 7 103 +7
30MAR26 210.00 P 0.00 0.00 0.00 44.23 -6.29 50 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 48.81 -8.35 52 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 53.55 -7.73 53 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 58.19 -8.03 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 63.26 -7.95 58 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 68.23 -8.71 60 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 73.25 -7.19 63 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 78.07 -7.11 64 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 83.14 -7.12 67 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 87.78 -7.32 67 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 91.69 -9.39 60 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 98.10 -7.97 74 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 102.89 -8.07 75 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 107.80 -7.30 76 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 112.05 -8.05 72 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 116.69 -8.41 70 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 122.92 -7.18 83 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 126.30 -8.80 68 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 132.17 -7.93 81 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 403 0
29APR26 90.00 P 0.19 0.20 0.19 0.03 -0.01 44 12 245 +12
29APR26 92.50 P 0.22 0.28 0.22 0.04 -0.02 43 54 57 +54
29APR26 95.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 10 0
29APR26 97.50 P 0.35 0.35 0.35 0.07 -0.05 42 1 148 +1
29APR26 100.00 P 0.00 0.00 0.00 0.10 -0.08 42 0 108 0
29APR26 102.50 P 0.46 0.46 0.43 0.14 -0.10 42 60 62 +60
29APR26 105.00 P 0.56 0.56 0.46 0.19 -0.14 42 62 70 +60
29APR26 107.50 P 0.00 0.00 0.00 0.25 -0.18 42 0 214 0
29APR26 110.00 P 0.65 0.65 0.65 0.34 -0.22 42 1 57 0
29APR26 112.50 P 0.00 0.00 0.00 0.44 -0.28 42 0 33 0
29APR26 115.00 P 0.79 0.83 0.79 0.57 -0.35 42 2 320 +2
29APR26 117.50 P 0.00 0.00 0.00 0.72 -0.43 42 0 307 0
29APR26 120.00 P 0.00 0.00 0.00 0.91 -0.52 42 0 475 0
29APR26 122.50 P 0.00 0.00 0.00 1.11 -0.59 42 0 677 0
29APR26 125.00 P 1.50 1.50 1.50 1.39 -0.63 43 1 1,331 0
29APR26 127.50 P 1.71 1.73 1.71 1.68 -0.69 43 103 877 -100
29APR26 130.00 P 1.99 2.01 1.95 1.98 -0.88 42 15 1,109 -8
29APR26 132.50 P 2.68 2.68 2.27 2.31 -1.05 42 11 5,489 +5
29APR26 135.00 P 3.25 3.25 2.58 2.69 -1.25 42 80 1,712 +15
29APR26 137.50 P 0.00 0.00 0.00 3.18 -1.40 42 0 2,351 0
29APR26 140.00 P 4.19 4.19 3.38 3.68 -1.57 42 285 2,040 -281
29APR26 142.50 P 4.66 4.66 3.98 4.28 -1.78 42 227 1,040 -172
29APR26 145.00 P 5.91 5.91 4.60 4.93 -1.95 42 293 1,372 +125
29APR26 147.50 P 6.76 6.76 5.45 5.59 -2.20 42 246 365 +158
29APR26 150.00 P 7.50 7.50 6.26 6.40 -2.39 42 168 673 +154
29APR26 152.50 P 7.41 7.41 6.90 7.27 -2.59 42 166 454 +166
29APR26 155.00 P 9.08 9.08 8.34 8.22 -2.86 42 18 198 +6
29APR26 157.50 P 11.06 11.06 8.83 9.23 -3.16 42 92 340 +62
29APR26 160.00 P 11.80 11.80 9.80 10.37 -3.39 42 23 361 +13
29APR26 162.50 P 13.00 13.00 11.12 11.62 -3.62 42 52 411 +49
29APR26 165.00 P 14.65 14.65 12.80 12.93 -3.85 43 175 220 +170
29APR26 167.50 P 16.20 16.20 13.48 14.30 -4.04 43 548 538 +508
29APR26 170.00 P 18.11 18.11 15.10 15.73 -4.38 43 231 246 +214
29APR26 172.50 P 19.83 19.83 16.87 17.21 -4.52 44 594 563 +562
29APR26 175.00 P 19.95 19.95 19.26 18.68 -4.81 44 150 150 +150
29APR26 177.50 P 20.06 20.06 20.06 20.21 -5.12 44 30 30 +30
29APR26 180.00 P 22.20 22.20 22.20 21.87 -5.32 44 1 38 0
29APR26 182.50 P 23.97 23.97 23.97 23.54 -5.61 44 30 30 +30
29APR26 185.00 P 26.37 26.40 26.37 25.22 -5.90 44 32 32 +32
29APR26 187.50 P 0.00 0.00 0.00 27.06 -5.89 45 0 0 0
29APR26 190.00 P 30.17 30.21 29.25 28.91 -5.67 45 73 73 +66
29APR26 192.50 P 0.00 0.00 0.00 30.77 -5.78 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 32.71 -5.77 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 34.73 -6.34 46 0 0 0
29APR26 200.00 P 38.26 38.27 38.26 36.75 -6.24 46 60 60 +60
29APR26 205.00 P 0.00 0.00 0.00 39.73 -8.12 42 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 44.31 -7.89 44 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 49.72 -7.44 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 54.30 -6.98 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 58.98 -7.24 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 63.26 -7.95 50 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 68.23 -8.71 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 73.53 -6.91 56 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 78.51 -6.67 58 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 83.54 -6.72 60 0 0 0
29JUN26 80.00 P 0.37 0.37 0.34 0.05 -0.02 43 263 2,770 0
29JUN26 82.50 P 0.40 0.40 0.36 0.07 -0.03 43 64 648 +47
29JUN26 85.00 P 0.45 0.45 0.44 0.09 -0.04 42 2 6,405 -2
29JUN26 87.50 P 0.54 0.54 0.53 0.12 -0.07 42 127 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.16 -0.08 42 0 2,133 0
29JUN26 92.50 P 0.00 0.00 0.00 0.22 -0.11 42 0 1,083 0
29JUN26 95.00 P 0.68 0.68 0.68 0.29 -0.13 42 3 5,006 -3
29JUN26 97.50 P 0.00 0.00 0.00 0.38 -0.17 42 0 2,129 0
29JUN26 100.00 P 0.00 0.00 0.00 0.47 -0.21 42 0 6,843 0
29JUN26 102.50 P 0.00 0.00 0.00 0.60 -0.26 42 0 2,015 0
29JUN26 105.00 P 1.12 1.12 1.12 0.74 -0.32 42 20 4,533 -20
29JUN26 107.50 P 1.25 1.25 1.25 0.92 -0.37 42 40 4,043 +40
29JUN26 110.00 P 1.40 1.40 1.36 1.13 -0.45 42 65 4,488 -2
29JUN26 112.50 P 1.53 1.53 1.53 1.34 -0.53 42 1 3,523 0
29JUN26 115.00 P 1.76 1.76 1.76 1.63 -0.61 42 2 6,066 -2
29JUN26 117.50 P 2.02 2.02 2.02 1.92 -0.63 42 130 2,204 +130
29JUN26 120.00 P 2.65 2.65 2.26 2.27 -0.70 42 101 9,896 +1
29JUN26 122.50 P 3.02 3.02 2.55 2.60 -0.80 42 180 2,435 +65
29JUN26 125.00 P 2.99 3.03 2.84 2.96 -0.94 42 100 7,360 +95
29JUN26 127.50 P 3.56 3.56 3.32 3.36 -1.11 42 8 1,251 0
29JUN26 130.00 P 4.45 4.45 3.70 3.87 -1.25 42 19 7,105 -2
29JUN26 132.50 P 4.95 4.95 3.99 4.38 -1.39 42 71 3,088 +2
29JUN26 135.00 P 5.32 5.40 4.74 4.99 -1.52 42 91 9,643 -60
29JUN26 137.50 P 5.88 5.88 5.52 5.65 -1.68 41 121 3,388 -60
29JUN26 140.00 P 6.90 6.90 6.03 6.30 -1.85 41 116 4,874 -30
29JUN26 142.50 P 7.45 7.51 7.00 7.05 -1.99 41 95 9,598 -91
29JUN26 145.00 P 8.60 8.60 7.38 7.88 -2.16 41 876 10,360 +89
29JUN26 147.50 P 8.77 8.77 8.51 8.70 -2.34 41 154 2,774 -90
29JUN26 150.00 P 10.70 10.70 9.42 9.57 -2.50 41 267 13,278 -211
29JUN26 152.50 P 10.79 10.79 10.30 10.58 -2.68 41 4 1,291 +4
29JUN26 155.00 P 13.32 13.32 11.57 11.64 -2.81 41 13 2,421 -5
29JUN26 157.50 P 14.40 14.40 12.83 12.77 -2.88 42 22 984 -5
29JUN26 160.00 P 14.46 14.46 14.00 14.03 -3.00 42 14 7,682 +4
29JUN26 162.50 P 16.24 16.24 15.77 15.35 -3.19 42 63 331 -29
29JUN26 165.00 P 16.60 16.60 16.26 16.66 -3.57 42 7 2,593 +6
29JUN26 167.50 P 19.33 19.33 17.87 18.08 -3.63 43 10 600 +1
29JUN26 170.00 P 19.30 19.30 19.12 19.47 -4.00 42 35 408 +28
29JUN26 172.50 P 20.78 20.78 20.78 20.95 -4.24 43 55 447 +36
29JUN26 175.00 P 22.50 22.50 22.50 22.49 -4.35 43 3 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 24.07 -4.52 43 0 125 0
29JUN26 180.00 P 26.52 26.52 25.50 25.79 -4.93 43 34 142 -30
29JUN26 182.50 P 0.00 0.00 0.00 27.55 -4.84 44 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 29.13 -5.12 44 0 354 0
29JUN26 187.50 P 31.62 31.62 31.57 30.90 -5.34 44 31 36 +31
29JUN26 190.00 P 0.00 0.00 0.00 32.78 -5.41 44 0 588 0
29JUN26 192.50 P 34.73 34.73 34.73 34.20 -5.85 43 30 30 +30
29JUN26 195.00 P 36.62 36.62 36.62 36.45 -5.63 44 30 30 +30
29JUN26 197.50 P 38.55 38.55 38.55 38.32 -4.71 45 30 30 +30
29JUN26 200.00 P 0.00 0.00 0.00 40.23 -5.49 45 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 44.24 -5.74 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 47.00 -7.04 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 51.39 -7.59 43 0 0 0
29JUN26 220.00 P 57.90 57.90 57.90 56.81 -5.59 47 1 10 0
29JUN26 225.00 P 0.00 0.00 0.00 61.20 -6.36 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 65.06 -6.89 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 68.54 -8.70 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 73.54 -7.41 45 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 79.00 -7.10 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 84.47 -5.89 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 87.78 -7.66 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 94.26 -7.47 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 98.10 -7.97 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 102.89 -8.07 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 107.80 -8.69 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 113.20 -7.98 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 117.37 -7.73 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 122.92 -7.29 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 128.01 -7.09 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 132.17 -7.93 58 0 0 0
29SEP26 80.00 P 0.75 0.75 0.74 0.24 -0.07 42 70 864 +70
29SEP26 82.50 P 0.83 0.83 0.83 0.31 -0.10 42 65 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.40 -0.11 42 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.50 -0.15 42 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.63 -0.16 42 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 0.77 -0.21 42 0 953 0
29SEP26 95.00 P 1.42 1.42 1.42 0.92 -0.27 42 20 341 +20
29SEP26 97.50 P 0.00 0.00 0.00 1.13 -0.28 42 0 121 0
29SEP26 100.00 P 1.81 1.81 1.70 1.34 -0.37 42 71 582 +46
29SEP26 102.50 P 2.06 2.06 2.06 1.59 -0.42 42 2 232 -2
29SEP26 105.00 P 2.19 2.19 2.19 1.89 -0.45 42 1 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.19 -0.56 42 0 186 0
29SEP26 110.00 P 3.11 3.11 2.70 2.53 -0.63 42 5 764 -3
29SEP26 112.50 P 3.00 3.02 2.97 2.94 -0.67 42 15 506 +15
29SEP26 115.00 P 3.34 3.34 3.34 3.36 -0.73 42 1 5,763 0
29SEP26 117.50 P 0.00 0.00 0.00 3.78 -0.78 42 0 610 0
29SEP26 120.00 P 4.57 4.57 4.07 4.30 -0.78 42 4 1,513 -4
29SEP26 122.50 P 0.00 0.00 0.00 4.69 -0.96 42 0 968 0
29SEP26 125.00 P 0.00 0.00 0.00 5.22 -1.08 42 0 2,050 0
29SEP26 127.50 P 5.76 5.76 5.65 5.76 -1.21 41 51 1,011 -15
29SEP26 130.00 P 7.00 7.00 6.00 6.42 -1.32 41 17 6,295 -7
29SEP26 132.50 P 7.48 7.48 7.15 7.09 -1.49 41 5 1,641 +3
29SEP26 135.00 P 8.03 8.03 7.62 7.77 -1.65 41 412 4,020 +16
29SEP26 137.50 P 8.58 8.58 8.58 8.59 -1.68 41 1 1,309 0
29SEP26 140.00 P 9.90 9.90 9.26 9.44 -1.83 41 82 6,329 -4
29SEP26 142.50 P 10.60 10.60 10.12 10.28 -2.01 41 381 1,202 -217
29SEP26 145.00 P 12.05 12.05 10.81 11.16 -2.16 41 738 5,791 -525
29SEP26 147.50 P 12.30 12.30 12.09 12.14 -2.21 41 47 1,790 0
29SEP26 150.00 P 13.19 13.30 13.00 13.30 -2.46 41 37 6,843 -17
29SEP26 152.50 P 14.30 14.30 14.27 14.25 -2.51 41 128 2,603 0
29SEP26 155.00 P 16.00 16.00 15.20 15.43 -2.59 41 420 3,456 -319
29SEP26 157.50 P 17.00 17.00 16.90 16.65 -2.75 41 198 1,014 -61
29SEP26 160.00 P 19.32 19.32 17.60 17.77 -3.04 41 59 5,576 0
29SEP26 162.50 P 19.37 19.37 19.37 19.21 -3.07 42 2 766 +2
29SEP26 165.00 P 22.01 22.01 19.95 20.51 -3.37 42 774 2,918 +32
29SEP26 167.50 P 22.73 22.73 21.63 22.00 -3.57 42 516 900 +409
29SEP26 170.00 P 25.10 25.10 23.20 23.38 -3.72 42 128 457 -23
29SEP26 172.50 P 26.46 26.46 26.46 24.78 -4.01 42 30 454 +30
29SEP26 175.00 P 0.00 0.00 0.00 26.43 -4.05 42 0 978 0
29SEP26 177.50 P 27.28 27.28 27.28 28.00 -4.21 42 30 61 +30
29SEP26 180.00 P 29.50 29.50 29.50 29.50 -4.08 42 15 1,870 0
29SEP26 182.50 P 31.47 31.47 31.47 31.26 -5.01 43 4 49 -4
29SEP26 185.00 P 33.01 33.90 33.01 32.96 -5.22 43 2 84 -1
29SEP26 187.50 P 0.00 0.00 0.00 34.70 -4.39 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 36.30 -4.41 43 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 38.62 -5.04 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.02 -6.27 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 40.81 -5.69 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 44.19 -4.52 44 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 47.46 -4.68 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.60 -5.58 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 55.69 -4.86 45 0 0 0
29SEP26 220.00 P 63.00 63.00 61.30 60.02 -5.06 45 9 105 +9
29SEP26 225.00 P 0.00 0.00 0.00 64.22 -5.21 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.56 -5.35 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.72 -5.52 46 0 0 0
29SEP26 240.00 P 77.80 77.80 76.40 76.79 -5.93 46 6 6 +6
29SEP26 245.00 P 0.00 0.00 0.00 80.34 -8.70 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.31 -6.19 48 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 89.51 -6.88 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.64 -7.09 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.93 -6.14 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 104.63 -7.27 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 107.80 -8.69 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.20 -8.23 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 117.47 -7.91 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.92 -7.97 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 128.41 -7.42 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 132.17 -8.06 49 0 0 0
30DEC26 80.00 P 1.25 1.25 1.14 0.56 -0.16 42 107 459 +95
30DEC26 82.50 P 0.00 0.00 0.00 0.71 -0.16 42 0 54 0
30DEC26 85.00 P 1.53 1.53 1.43 0.86 -0.21 42 114 147 +76
30DEC26 87.50 P 0.00 0.00 0.00 1.03 -0.26 42 0 38 0
30DEC26 90.00 P 1.77 1.77 1.77 1.25 -0.25 42 5 56 0
30DEC26 92.50 P 1.95 1.95 1.95 1.47 -0.34 42 5 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.71 -0.41 42 0 2,044 0
30DEC26 97.50 P 2.41 2.41 2.41 2.02 -0.41 42 2 110 0
30DEC26 100.00 P 2.70 2.70 2.70 2.33 -0.51 42 2 572 -2
30DEC26 102.50 P 0.00 0.00 0.00 2.65 -0.61 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.08 -0.61 42 0 160 0
30DEC26 107.50 P 0.00 0.00 0.00 3.50 -0.56 42 0 3 0
30DEC26 110.00 P 4.18 4.18 4.18 3.93 -0.56 42 3 61 0
30DEC26 112.50 P 4.43 4.60 4.40 4.44 -0.75 42 219 408 0
30DEC26 115.00 P 4.80 4.80 4.80 5.00 -0.78 42 1 324 0
30DEC26 117.50 P 0.00 0.00 0.00 5.24 -1.06 41 0 424 0
30DEC26 120.00 P 6.55 6.55 5.75 5.78 -1.58 41 302 767 -63
30DEC26 122.50 P 6.84 6.84 6.84 6.51 -1.11 41 1 837 -1
30DEC26 125.00 P 7.50 7.50 7.50 7.11 -1.24 41 1 268 +1
30DEC26 127.50 P 8.00 8.00 7.70 8.04 -1.16 42 595 1,625 -227
30DEC26 130.00 P 8.95 8.95 8.45 8.54 -1.51 41 686 4,771 -258
30DEC26 132.50 P 9.60 9.70 9.25 9.29 -1.62 41 664 974 -148
30DEC26 135.00 P 10.58 10.58 10.15 10.20 -1.58 41 92 527 0
30DEC26 137.50 P 11.80 11.80 10.80 11.20 -1.62 41 2,192 1,924 -512
30DEC26 140.00 P 12.55 12.55 11.75 11.86 -2.00 41 29 404 -19
30DEC26 142.50 P 0.00 0.00 0.00 12.78 -2.12 41 0 78 0
30DEC26 145.00 P 15.00 15.00 13.50 13.80 -2.20 41 8 1,208 -7
30DEC26 147.50 P 16.30 16.30 15.33 14.84 -2.26 41 11 453 -1
30DEC26 150.00 P 16.80 16.80 15.55 15.88 -2.60 41 11 573 0
30DEC26 152.50 P 17.30 17.30 17.30 16.97 -2.58 41 1 284 0
30DEC26 155.00 P 18.60 18.70 17.80 18.15 -2.64 41 61 479 +42
30DEC26 157.50 P 0.00 0.00 0.00 19.39 -2.77 41 0 197 0
30DEC26 160.00 P 21.60 21.60 20.23 20.67 -2.93 41 25 742 -2
30DEC26 162.50 P 22.82 22.89 22.65 21.99 -3.06 41 12 636 0
30DEC26 165.00 P 25.22 25.22 22.97 23.52 -3.21 41 233 320 +184
30DEC26 167.50 P 25.68 25.84 24.65 24.70 -3.66 41 1,185 1,190 +1,170
30DEC26 170.00 P 27.10 27.29 25.88 26.52 -3.37 42 2,040 5,220 +1,465
30DEC26 172.50 P 28.61 28.87 28.61 27.96 -3.57 42 940 1,100 +920
30DEC26 175.00 P 0.00 0.00 0.00 29.39 -3.79 41 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 30.95 -3.92 42 0 0 0
30DEC26 180.00 P 33.39 33.39 33.39 32.54 -4.06 42 1 6 +1
30DEC26 182.50 P 0.00 0.00 0.00 34.18 -4.18 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.84 -4.52 42 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 37.53 -4.66 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 39.21 -4.72 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 41.02 -4.93 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.34 -3.61 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.16 -4.62 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.48 -5.34 43 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 50.51 -5.20 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.63 -5.06 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.27 -5.52 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.81 -6.21 43 0 0 0
30DEC26 225.00 P 69.24 69.24 69.24 66.66 -5.15 45 1 1 0
30DEC26 230.00 P 0.00 0.00 0.00 70.31 -4.90 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 73.64 -6.26 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.50 -5.26 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.47 -5.57 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.12 -7.93 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.37 -5.38 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.32 -7.23 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.29 -6.13 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.63 -7.27 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 108.85 -8.10 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.65 -6.78 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 119.90 -5.91 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 122.92 -7.97 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 128.92 -7.15 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.01 -7.44 47 0 0 0
TOTAL PUT 119,074 1,042,029 +22,001
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$ 13.44
29JAN26 5.75 C 0.00 0.00 0.00 7.76 -0.10 236 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.54 -0.07 243 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.20 -0.16 138 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.95 -0.20 130 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.78 -0.08 206 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.48 -0.13 165 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.19 -0.17 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.99 -0.12 156 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.70 -0.16 90 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.52 -0.09 157 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.20 -0.16 68 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.95 -0.16 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.70 -0.16 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.52 -0.09 126 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.25 -0.11 110 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.94 -0.17 0 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.70 -0.28 0 0 590 0
29JAN26 10.00 C 3.58 3.58 3.58 3.45 -0.23 0 1 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.96 -0.18 56 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.53 -0.14 74 0 337 0
29JAN26 11.50 C 0.00 0.00 0.00 1.96 -0.20 37 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 1.57 -0.16 55 0 189 0
29JAN26 12.50 C 0.00 0.00 0.00 1.15 -0.17 51 0 222 0
29JAN26 13.00 C 0.00 0.00 0.00 0.83 -0.12 53 0 126 0
29JAN26 13.50 C 0.89 0.89 0.55 0.57 -0.11 54 78 305 +68
29JAN26 14.00 C 0.59 0.59 0.37 0.38 -0.09 55 45 178 -10
29JAN26 14.50 C 0.31 0.31 0.26 0.25 -0.06 56 57 218 +23
29JAN26 15.00 C 0.28 0.30 0.17 0.15 -0.04 56 26 217 -8
29JAN26 15.50 C 0.11 0.11 0.11 0.09 -0.02 57 3 79 0
29JAN26 16.00 C 0.08 0.08 0.08 0.05 -0.02 57 3 60 -3
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 60 0 53 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.99 -0.14 85 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.72 -0.26 62 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.52 -0.11 87 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.26 -0.12 79 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.03 -0.10 81 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.52 -0.17 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.26 -0.11 62 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.02 -0.15 61 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.83 -0.15 69 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.54 -0.14 57 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.08 -0.13 56 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.53 -0.22 40 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.12 -0.26 44 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.81 -0.16 50 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.40 -0.12 46 0 356 0
26FEB26 13.00 C 1.18 1.18 1.10 1.11 -0.12 46 40 70 -5
26FEB26 13.50 C 1.06 1.06 0.88 0.86 -0.12 47 17 104 +5
26FEB26 14.00 C 0.75 0.75 0.74 0.68 -0.09 48 3 1,261 0
26FEB26 14.50 C 0.00 0.00 0.00 0.53 -0.06 49 0 130 0
26FEB26 15.00 C 0.51 0.51 0.51 0.39 -0.05 49 1 52 +1
26FEB26 15.50 C 0.35 0.35 0.35 0.28 -0.04 49 2 40 -2
26FEB26 16.00 C 0.26 0.26 0.26 0.20 -0.03 49 1 62 -1
26FEB26 16.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 67 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 7 0
30MAR26 2.90 C 0.00 0.00 0.00 10.56 -0.16 121 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.47 -0.15 140 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.36 -0.19 109 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.26 -0.16 102 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.14 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.96 -0.16 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.86 -0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.76 -0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.66 -0.16 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.56 -0.24 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.46 -0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.43 -0.09 145 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.26 -0.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.17 -0.16 95 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.07 -0.16 92 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.97 -0.16 89 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.84 -0.19 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.77 -0.16 81 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.67 -0.16 77 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.57 -0.16 71 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.47 -0.22 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.19 -0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.97 -0.15 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.76 -0.12 96 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.54 -0.10 101 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.20 -0.19 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.95 -0.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.78 -0.11 84 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.48 -0.13 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.19 -0.21 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.99 -0.16 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.72 -0.26 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.52 -0.11 61 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.26 -0.15 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.03 -0.27 56 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.72 -0.27 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.52 -0.19 47 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.29 -0.18 49 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 -0.21 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.83 -0.17 49 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 -0.02 57 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.08 -0.25 39 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 -0.12 45 0 76 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.13 45 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.00 -0.19 47 0 244 0
30MAR26 12.50 C 0.00 0.00 0.00 1.67 -0.21 46 0 33 0
30MAR26 13.00 C 1.51 1.51 1.42 1.40 -0.12 47 16 91 +16
30MAR26 13.50 C 1.26 1.26 1.26 1.19 -0.09 48 10 196 +10
30MAR26 14.00 C 0.98 0.98 0.98 0.98 -0.09 48 2 1,679 0
30MAR26 14.50 C 0.95 0.99 0.86 0.81 -0.09 49 5 62 -1
30MAR26 15.00 C 0.89 0.89 0.85 0.67 -0.06 49 13 87 +13
30MAR26 15.50 C 0.00 0.00 0.00 0.54 -0.05 49 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 -0.03 50 0 112 0
30MAR26 16.50 C 0.00 0.00 0.00 0.35 -0.03 49 0 37 0
30MAR26 17.00 C 0.33 0.33 0.33 0.27 -0.03 49 15 27 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 4.79 -0.20 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.52 -0.31 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.39 -0.09 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.20 -0.08 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.00 -0.14 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.71 -0.10 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.31 -0.21 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.84 -0.22 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.56 -0.13 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.15 -0.19 45 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 1.89 -0.21 47 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.63 -0.12 47 0 235 0
29APR26 13.50 C 0.00 0.00 0.00 1.40 -0.11 47 0 310 0
29APR26 14.00 C 0.00 0.00 0.00 1.20 -0.11 48 0 122 0
29APR26 14.50 C 0.00 0.00 0.00 1.04 -0.09 49 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.88 -0.07 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.74 -0.06 49 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 -0.05 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.51 -0.05 48 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.42 -0.05 48 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.35 -0.04 48 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.79 -0.15 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.74 -0.13 99 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.57 -0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.51 -0.11 81 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.43 -0.17 88 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.28 -0.20 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.18 -0.15 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.15 -0.17 89 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.04 -0.15 83 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.92 -0.14 73 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.86 -0.08 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.75 -0.15 81 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.67 -0.07 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.55 -0.14 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.29 -0.07 69 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.08 -0.11 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.82 -0.19 70 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.59 -0.11 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.31 -0.08 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.07 -0.18 58 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.80 -0.21 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.53 -0.22 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.33 -0.15 51 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.04 -0.25 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.84 -0.22 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.58 -0.23 42 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.36 -0.21 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.19 -0.12 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.95 -0.15 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 -0.10 51 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.55 -0.11 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 -0.15 48 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.14 -0.13 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 -0.14 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.48 -0.16 45 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 3.12 -0.17 45 0 75 0
29JUN26 11.50 C 0.00 0.00 0.00 2.81 -0.14 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.53 -0.11 47 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 -0.18 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 -0.14 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.76 -0.11 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 -0.11 47 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 -0.10 47 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.23 -0.09 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 -0.09 48 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.96 -0.07 48 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 -0.07 48 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 -0.06 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.86 -0.11 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.75 -0.15 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.67 -0.07 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.55 -0.14 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.31 -0.14 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.08 -0.12 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.82 -0.19 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.59 -0.11 61 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.31 -0.12 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.07 -0.18 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.88 -0.13 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.56 -0.19 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.42 -0.11 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.16 -0.13 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.96 -0.10 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.71 -0.18 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.41 -0.23 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.28 -0.13 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.05 -0.20 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 -0.19 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.65 -0.18 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.43 -0.16 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.30 -0.05 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.11 -0.15 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.74 -0.13 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 -0.13 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.09 -0.17 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 -0.14 47 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.60 -0.11 47 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.40 -0.08 48 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.13 47 0 8 0
29SEP26 14.00 C 2.22 2.22 2.00 1.96 -0.11 48 20 20 +20
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.10 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 -0.09 48 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 -0.09 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.08 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.08 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 -0.08 48 0 11 0
29SEP26 17.50 C 1.28 1.28 1.28 1.00 -0.07 48 15 15 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.78 -0.18 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.56 -0.20 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.36 -0.18 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.16 -0.20 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.98 -0.18 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 -0.19 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.62 -0.18 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.45 -0.17 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.25 -0.20 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.95 -0.17 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 -0.16 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 -0.15 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.12 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 -0.11 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.09 49 0 11 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 -0.11 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 -0.10 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.00 -0.09 48 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 -0.09 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 -0.09 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 -0.08 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 -0.07 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 -0.08 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.06 48 0 0 0
TOTAL CALL 373 18,369 +156
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 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 85 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 0.00 0.00 0.00 0.01 0.00 69 0 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 0.00 0.00 0.00 0.03 +0.01 60 0 397 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 195 0
29JAN26 12.00 P 0.07 0.07 0.07 0.11 +0.01 54 1 281 0
29JAN26 12.50 P 0.15 0.23 0.14 0.23 +0.04 56 11 376 +3
29JAN26 13.00 P 0.28 0.39 0.28 0.39 +0.04 55 8 222 0
29JAN26 13.50 P 0.42 0.65 0.42 0.65 +0.08 57 13 89 -1
29JAN26 14.00 P 0.70 0.75 0.70 0.96 +0.10 58 30 206 +30
29JAN26 14.50 P 0.00 0.00 0.00 1.25 +0.04 51 0 66 0
29JAN26 15.00 P 1.74 1.77 1.74 1.74 +0.12 62 2 4 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.19 +0.15 66 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.63 +0.15 64 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.17 +0.22 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.59 +0.14 69 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.15 +0.23 92 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.56 +0.10 0 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 67 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 49 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 49 0 735 0
26FEB26 10.50 P 0.07 0.07 0.07 0.06 0.00 48 4 353 +4
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 440 0
26FEB26 11.50 P 0.17 0.19 0.17 0.19 +0.02 48 50 691 +50
26FEB26 12.00 P 0.27 0.27 0.26 0.30 +0.03 48 41 349 +41
26FEB26 12.50 P 0.46 0.46 0.46 0.46 +0.05 48 38 479 +38
26FEB26 13.00 P 0.50 0.66 0.50 0.67 +0.06 49 7 116 0
26FEB26 13.50 P 0.78 0.93 0.69 0.94 +0.10 50 7 55 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 +0.10 50 0 109 0
26FEB26 14.50 P 1.30 1.30 1.30 1.58 +0.11 51 15 30 0
26FEB26 15.00 P 0.00 0.00 0.00 1.95 +0.13 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.29 +0.06 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.70 +0.05 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.17 +0.08 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.70 +0.14 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.15 +0.21 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.60 +0.07 54 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 0.00 114 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 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 92 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 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 48 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 49 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.03 50 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 55 0
30MAR26 11.50 P 0.34 0.34 0.34 0.38 +0.04 49 30 127 +30
30MAR26 12.00 P 0.00 0.00 0.00 0.52 +0.04 48 0 188 0
30MAR26 12.50 P 0.71 0.73 0.71 0.73 +0.08 49 31 137 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.94 +0.09 49 0 84 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.09 49 0 99 0
30MAR26 14.00 P 1.48 1.48 1.48 1.48 +0.08 49 10 155 +10
30MAR26 14.50 P 0.00 0.00 0.00 1.84 +0.12 51 0 141 0
30MAR26 15.00 P 1.92 1.92 1.92 2.21 +0.22 52 15 45 -15
30MAR26 15.50 P 0.00 0.00 0.00 2.59 +0.15 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.99 +0.15 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.42 +0.16 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.85 +0.17 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.32 +0.18 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.77 +0.13 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29APR26 9.00 P 0.06 0.06 0.06 0.07 0.00 48 1 1 +1
29APR26 9.25 P 0.07 0.07 0.07 0.09 0.00 48 1 1 +1
29APR26 9.50 P 0.10 0.10 0.10 0.12 +0.01 48 1 1 +1
29APR26 9.75 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 70 0
29APR26 10.50 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.52 +0.05 48 0 16 0
29APR26 12.00 P 0.56 0.56 0.56 0.67 +0.04 47 20 38 +20
29APR26 12.50 P 0.74 0.88 0.74 0.89 +0.07 48 80 95 +80
29APR26 13.00 P 0.93 1.12 0.93 1.10 +0.05 47 200 437 +200
29APR26 13.50 P 0.00 0.00 0.00 1.38 +0.08 48 0 270 0
29APR26 14.00 P 0.00 0.00 0.00 1.69 +0.09 49 0 92 0
29APR26 14.50 P 1.77 1.77 1.77 2.02 +0.11 50 1 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.37 +0.10 50 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.75 +0.12 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.14 +0.11 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.55 +0.14 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.98 +0.12 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.41 +0.15 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.88 +0.17 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.25 P 0.03 0.03 0.03 0.01 0.00 49 5 21 +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 0.04 +0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 0.00 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 0.00 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.01 48 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.02 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 +0.02 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.03 48 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 +0.03 48 0 212 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.04 48 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 +0.05 48 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 +0.06 48 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 +0.07 48 0 43 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 +0.08 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 +0.09 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.32 +0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 +0.09 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.04 +0.12 50 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +0.09 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.81 +0.10 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.22 +0.12 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.64 +0.11 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.97 +0.03 49 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 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 47 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 0.06 +0.01 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.03 48 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.03 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 +0.03 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 +0.04 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 +0.04 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.05 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 +0.06 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 +0.06 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 +0.07 48 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 +0.08 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 +0.08 48 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 +0.09 48 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.46 +0.11 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.83 +0.14 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 +0.13 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.11 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 +0.21 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 +0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.02 48 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.03 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.06 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 +0.04 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.04 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 0.00 46 0 0 0
30DEC26 12.00 P 1.53 1.53 1.53 1.63 +0.06 48 5 5 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.88 +0.06 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.05 47 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.07 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 +0.07 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 +0.09 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.40 +0.09 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.12 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 +0.13 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 +0.13 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 +0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 +0.14 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.71 +0.16 51 0 0 0
TOTAL PUT 627 21,559 +534
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$ 7.78
29JAN26 2.70 C 0.00 0.00 0.00 5.09 +1.25 223 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 4.99 +1.25 216 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 4.88 +1.23 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 4.78 +1.24 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 4.68 +1.24 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 4.60 +1.25 214 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 4.49 +1.25 181 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 4.38 +1.24 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 4.30 +1.26 194 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 4.20 +1.23 187 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 4.09 +1.23 157 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 3.99 +1.25 151 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 3.89 +1.23 146 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 3.80 +1.25 163 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 3.69 +1.24 135 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 3.59 +1.24 130 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 3.49 +1.24 125 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 3.38 +1.24 0 0 0 0
29JAN26 4.50 C 2.90 3.22 2.90 3.30 +1.25 136 45 16 -30
29JAN26 4.60 C 0.00 0.00 0.00 3.19 +1.24 111 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.09 +1.24 106 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.99 +1.25 102 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.88 +1.24 0 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 2.81 +1.22 123 0 87 0
29JAN26 5.25 C 2.21 2.43 2.21 2.54 +1.24 83 17 1,252 -17
29JAN26 5.50 C 1.72 2.30 1.72 2.29 +1.19 74 77 1,054 -42
29JAN26 5.75 C 1.20 2.03 1.20 2.07 +1.21 95 12 602 -11
29JAN26 6.00 C 0.84 1.75 0.84 1.81 +1.20 78 203 967 -126
29JAN26 6.25 C 0.69 1.59 0.69 1.59 +1.15 83 22 1,454 -1
29JAN26 6.50 C 0.50 1.31 0.50 1.32 +1.02 63 45 1,535 -22
29JAN26 6.75 C 0.32 1.07 0.31 1.12 +0.92 69 340 979 -43
29JAN26 7.00 C 0.22 0.70 0.22 0.94 +0.81 73 854 604 +126
29JAN26 7.25 C 0.10 0.72 0.10 0.78 +0.70 76 757 780 +456
29JAN26 7.50 C 0.13 0.65 0.12 0.62 +0.57 74 728 419 +278
29JAN26 7.75 C 0.15 0.55 0.15 0.50 +0.47 76 568 390 +355
29JAN26 8.00 C 0.06 0.44 0.06 0.40 +0.38 78 710 410 +347
29JAN26 8.25 C 0.04 0.35 0.04 0.31 +0.30 78 591 576 +388
29JAN26 8.50 C 0.04 0.28 0.04 0.23 +0.22 77 647 437 +366
29JAN26 8.75 C 0.07 0.23 0.07 0.17 +0.16 77 523 327 +327
29JAN26 9.00 C 0.06 0.18 0.06 0.13 +0.12 78 241 206 +192
26FEB26 2.70 C 0.00 0.00 0.00 5.09 +1.24 104 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 4.99 +1.24 95 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 4.92 +1.27 155 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 4.83 +1.26 157 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 4.70 +1.25 121 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 4.62 +1.27 139 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 4.49 +1.24 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 4.42 +1.27 130 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 4.30 +1.22 104 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 4.22 +1.25 122 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 4.12 +1.26 117 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 4.01 +1.27 105 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 3.93 +1.27 116 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 3.82 +1.24 106 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 3.71 +1.26 94 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 3.63 +1.25 105 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 3.51 +1.25 87 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 3.42 +1.25 91 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.34 +1.26 99 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 3.24 +1.26 95 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 3.13 +1.25 87 0 134 0
26FEB26 4.80 C 2.42 2.42 2.42 3.02 +1.22 78 5 7 0
26FEB26 4.90 C 0.00 0.00 0.00 2.92 +1.21 75 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 2.86 +1.25 89 0 30 0
26FEB26 5.25 C 1.50 2.37 1.50 2.60 +1.21 78 3 313 0
26FEB26 5.50 C 2.10 2.40 2.10 2.32 +1.20 58 12 412 -12
26FEB26 5.75 C 1.30 2.10 1.17 2.10 +1.15 62 265 796 -256
26FEB26 6.00 C 1.00 1.87 1.00 1.92 +1.18 71 30 410 -12
26FEB26 6.25 C 0.85 0.85 0.85 1.66 +1.07 61 1 976 0
26FEB26 6.50 C 0.64 1.51 0.64 1.46 +1.00 61 32 619 -12
26FEB26 6.75 C 0.45 1.27 0.45 1.29 +0.92 63 213 1,166 -3
26FEB26 7.00 C 0.29 1.10 0.29 1.10 +0.82 61 236 1,260 +115
26FEB26 7.25 C 0.34 0.91 0.33 0.97 +0.76 63 307 742 +277
26FEB26 7.50 C 0.20 0.82 0.20 0.82 +0.67 62 771 558 +282
26FEB26 7.75 C 0.22 0.62 0.22 0.71 +0.60 64 73 432 +41
26FEB26 8.00 C 0.40 0.65 0.40 0.61 +0.53 65 278 280 +159
26FEB26 8.25 C 0.16 0.38 0.16 0.53 +0.47 66 280 379 +214
26FEB26 8.50 C 0.13 0.49 0.13 0.44 +0.40 66 920 536 +456
26FEB26 8.75 C 0.12 0.44 0.12 0.37 - 66 1,521 986 -
30MAR26 2.70 C 0.00 0.00 0.00 5.10 +1.24 93 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.00 +1.25 89 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.92 +1.26 112 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.83 +1.26 115 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.71 +1.25 94 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.62 +1.27 100 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.49 +1.22 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.42 +1.26 93 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.32 +1.24 89 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.22 +1.24 86 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.12 +1.22 83 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.02 +1.26 80 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.93 +1.26 83 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.84 +1.26 85 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 3.73 +1.26 77 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.64 +1.24 79 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.52 +1.24 65 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 3.44 +1.27 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.34 +1.22 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.27 +1.29 78 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 3.17 +1.21 75 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 3.02 +1.19 52 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 2.98 +1.25 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.86 +1.20 64 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 2.65 +1.20 67 0 112 0
30MAR26 5.50 C 1.50 1.50 1.50 2.43 +1.20 66 5 751 0
30MAR26 5.75 C 1.60 1.99 1.60 2.16 +1.10 56 11 279 -4
30MAR26 6.00 C 1.08 1.33 1.07 2.00 +1.10 63 36 437 -26
30MAR26 6.25 C 1.30 1.30 1.30 1.79 +1.06 60 5 127 -1
30MAR26 6.50 C 1.40 1.67 1.40 1.57 +0.95 56 7 235 -3
30MAR26 6.75 C 0.66 1.42 0.66 1.47 +0.95 63 184 278 +4
30MAR26 7.00 C 0.82 1.08 0.82 1.33 +0.89 64 32 860 +22
30MAR26 7.25 C 0.52 1.12 0.48 1.14 +0.79 60 212 1,032 0
30MAR26 7.50 C 0.50 1.06 0.50 1.00 +0.71 60 283 263 -1
30MAR26 7.75 C 0.44 0.91 0.44 0.89 +0.66 60 107 76 +20
30MAR26 8.00 C 0.59 0.68 0.59 0.81 +0.63 63 29 410 +29
30MAR26 8.25 C 0.53 0.66 0.53 0.72 +0.58 63 73 71 +65
30MAR26 8.50 C 0.26 0.65 0.26 0.63 +0.52 63 48 78 +40
30MAR26 8.75 C 0.37 0.37 0.37 0.55 +0.46 63 1 39 +1
30MAR26 9.00 C 0.30 0.53 0.30 0.48 +0.41 63 311 402 -299
30MAR26 9.25 C 0.34 0.45 0.34 0.42 +0.36 63 11 11 +11
30MAR26 9.50 C 0.22 0.43 0.22 0.36 +0.32 62 80 83 +61
29APR26 2.70 C 0.00 0.00 0.00 5.10 +1.24 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 5.01 +1.25 82 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 4.92 +1.26 89 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 4.83 +1.26 93 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 4.72 +1.25 82 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 4.64 +1.27 92 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 4.53 +1.24 83 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 4.42 +1.25 72 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 4.32 +1.23 69 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 4.23 +1.25 74 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 4.12 +1.22 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 4.06 +1.28 81 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 3.93 +1.23 65 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 3.84 +1.26 68 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 3.78 +1.26 79 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 3.64 +1.24 63 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 3.54 +1.22 60 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 3.47 +1.22 68 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 3.43 +1.24 79 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 3.27 +1.24 63 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 3.18 +1.22 63 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 3.11 +1.23 67 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.01 +1.21 65 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.90 +1.23 61 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.67 +1.17 58 0 0 0
29APR26 5.50 C 2.50 2.50 2.50 2.43 +1.11 54 5 300 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 +1.15 61 0 378 0
29APR26 6.00 C 1.84 1.84 1.84 2.08 +1.10 60 1 811 +1
29APR26 6.25 C 0.00 0.00 0.00 1.88 +1.04 58 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 1.68 +0.97 56 0 200 0
29APR26 6.75 C 0.82 0.82 0.82 1.53 +0.91 57 50 200 0
29APR26 7.00 C 0.00 0.00 0.00 1.43 +0.89 60 0 0 0
29APR26 7.25 C 0.69 1.02 0.69 1.27 +0.82 59 575 575 +575
29APR26 7.50 C 0.70 0.70 0.70 1.13 +0.75 58 910 895 +830
29APR26 7.75 C 0.64 0.98 0.64 1.01 +0.70 58 423 421 +421
29APR26 8.00 C 0.62 0.94 0.62 0.94 +0.68 60 35 15 +15
29APR26 8.25 C 0.00 0.00 0.00 0.85 +0.64 61 0 0 0
29APR26 8.50 C 0.51 0.82 0.46 0.76 +0.58 61 38 50 +20
29APR26 8.75 C 0.36 0.74 0.36 0.68 - 61 39 39 -
29JUN26 2.70 C 0.00 0.00 0.00 5.12 +1.24 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.06 +1.29 87 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.92 +1.23 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 4.87 +1.28 84 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 4.77 +1.27 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 4.64 +1.26 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 4.58 +1.29 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 4.48 +1.28 76 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 4.35 +1.23 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 4.24 +1.22 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.16 +1.25 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.09 +1.24 68 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 3.99 +1.25 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.90 +1.27 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.80 +1.19 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.72 +1.20 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.61 +1.19 61 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 3.55 +1.24 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.43 +1.24 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.36 +1.24 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.25 +1.15 59 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 3.17 +1.22 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.08 +1.14 58 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.99 +1.14 57 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 2.79 +1.16 58 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 2.58 +1.13 56 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 2.40 +1.05 57 0 387 0
29JUN26 6.00 C 1.62 1.85 1.62 2.18 +1.03 53 16 165 -16
29JUN26 6.25 C 0.00 0.00 0.00 2.04 +1.03 56 0 454 0
29JUN26 6.50 C 1.70 1.81 1.70 1.92 +1.02 58 3 115 -1
29JUN26 6.75 C 0.00 0.00 0.00 1.76 +0.97 57 0 87 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 +0.88 57 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 +0.82 56 0 56 0
29JUN26 7.50 C 1.25 1.25 1.23 1.35 +0.78 56 60 48 -17
29JUN26 7.75 C 0.00 0.00 0.00 1.25 +0.75 57 0 5 0
29JUN26 8.00 C 0.91 0.91 0.91 1.16 +0.73 58 2 958 0
29JUN26 8.25 C 0.00 0.00 0.00 1.07 +0.69 58 0 6 0
29JUN26 8.50 C 0.82 0.90 0.82 1.00 +0.67 59 3 10 0
29JUN26 8.75 C 0.73 0.83 0.73 0.92 +0.63 59 11 18 +10
29JUN26 9.00 C 0.00 0.00 0.00 0.84 +0.59 59 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 +0.55 59 0 0 0
29JUN26 9.50 C 0.43 0.70 0.43 0.70 +0.51 59 21 24 +16
29SEP26 2.70 C 0.00 0.00 0.00 5.17 +1.27 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 5.07 +1.27 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 4.97 +1.25 64 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 4.87 +1.27 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 4.78 +1.28 62 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 4.69 +1.28 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 4.58 +1.26 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 4.52 +1.26 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 4.42 +1.27 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 4.33 +1.29 62 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 4.24 +1.28 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 4.14 +1.23 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 4.06 +1.27 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.97 +1.27 59 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.87 +1.24 57 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.78 +1.25 57 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.70 +1.26 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.62 +1.24 57 0 0 0
29SEP26 4.50 C 3.33 3.33 3.33 3.54 +1.25 57 1 0 -1
29SEP26 4.60 C 0.00 0.00 0.00 3.45 +1.25 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.37 +1.18 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.29 +1.20 56 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 3.17 +1.17 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.11 +1.17 54 0 0 0
29SEP26 5.25 C 2.34 2.72 2.34 2.93 +1.15 55 25 135 -10
29SEP26 5.50 C 0.00 0.00 0.00 2.76 +1.14 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.58 +1.07 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 +1.02 54 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 +1.01 54 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 2.12 +0.96 55 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 +0.93 55 0 8 0
29SEP26 7.00 C 1.70 1.70 1.70 1.85 +0.89 55 10 16 -5
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.83 54 0 3 0
29SEP26 7.50 C 0.99 0.99 0.99 1.62 +0.81 55 1 76 0
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.77 55 0 0 0
29SEP26 8.00 C 1.04 1.30 1.04 1.44 +0.77 56 42 72 -2
29SEP26 8.25 C 0.00 0.00 0.00 1.35 +0.74 56 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 +0.73 57 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 +0.69 57 0 0 0
29SEP26 9.00 C 0.91 1.10 0.91 1.13 +0.68 57 35 35 +35
29SEP26 9.25 C 0.00 0.00 0.00 1.06 +0.65 58 0 0 0
29SEP26 9.50 C 0.57 0.82 0.57 0.99 +0.62 57 5 36 -1
30DEC26 2.70 C 0.00 0.00 0.00 5.22 +1.29 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 5.12 +1.28 65 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 5.03 +1.28 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 4.94 +1.28 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 4.85 +1.28 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 4.74 +1.26 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 4.61 +1.23 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 4.60 +1.30 64 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 4.47 +1.25 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 4.42 +1.29 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 4.33 +1.28 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 4.21 +1.24 57 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 4.13 +1.24 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.98 +1.17 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 3.95 +1.23 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 3.84 +1.19 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 3.76 +1.19 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.68 +1.18 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.60 +1.17 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.55 +1.20 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.51 +1.23 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.43 +1.21 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.36 +1.21 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.23 +1.14 53 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 3.09 +1.15 55 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 +1.12 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.75 +1.09 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 +1.06 54 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 2.45 +1.02 54 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 +0.98 54 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 +0.94 54 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 2.07 +0.91 54 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.97 +0.89 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.86 +0.85 55 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 +0.80 54 0 0 0
30DEC26 8.00 C 1.41 1.41 1.41 1.67 +0.81 55 5 57 +5
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.78 55 0 0 0
30DEC26 8.50 C 1.38 1.38 1.28 1.51 +0.77 56 60 65 +60
30DEC26 8.75 C 1.28 1.28 1.28 1.43 - 56 2 2 -
TOTAL CALL 15,140 36,649 +5,646
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 418 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 107 75 330 -47
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 96 4 458 -2
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 327 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.04 76 0 349 0
29JAN26 6.00 P 0.02 0.03 0.02 0.03 -0.05 83 26 776 -5
29JAN26 6.25 P 0.11 0.11 0.03 0.04 -0.12 77 334 390 -10
29JAN26 6.50 P 0.15 0.15 0.06 0.07 -0.20 77 289 1,611 +235
29JAN26 6.75 P 0.28 0.28 0.08 0.10 -0.32 74 757 883 +416
29JAN26 7.00 P 0.26 0.27 0.13 0.17 -0.43 77 294 223 +223
29JAN26 7.25 P 0.48 0.48 0.23 0.24 -0.56 75 210 204 +204
29JAN26 7.50 P 0.54 0.56 0.28 0.33 -0.69 74 1,084 400 +400
29JAN26 7.75 P 0.60 0.60 0.41 0.47 -0.76 78 146 105 +105
29JAN26 8.00 P 0.94 0.94 0.54 0.61 -0.88 78 114 93 +93
29JAN26 8.25 P 0.00 0.00 0.00 0.78 -0.98 79 0 0 0
29JAN26 8.50 P 1.02 1.04 1.02 0.96 -1.02 80 2 2 +2
29JAN26 8.75 P 0.00 0.00 0.00 1.16 -1.12 82 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.37 -1.09 84 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
26FEB26 4.20 P 0.01 0.01 0.01 0.01 0.00 85 1 43 +1
26FEB26 4.30 P 0.01 0.01 0.01 0.01 0.00 82 1 406 +1
26FEB26 4.40 P 0.01 0.01 0.01 0.01 0.00 79 4 50 +1
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 320 0
26FEB26 4.60 P 0.02 0.02 0.02 0.01 0.00 73 30 252 +30
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 66 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 633 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 -0.02 69 60 217 +60
26FEB26 5.50 P 0.05 0.05 0.04 0.04 -0.04 66 310 690 +261
26FEB26 5.75 P 0.06 0.07 0.06 0.06 -0.07 65 190 634 +30
26FEB26 6.00 P 0.14 0.14 0.08 0.09 -0.11 65 223 571 +104
26FEB26 6.25 P 0.21 0.21 0.10 0.13 -0.17 65 307 388 +164
26FEB26 6.50 P 0.25 0.25 0.15 0.18 -0.24 64 361 905 +83
26FEB26 6.75 P 0.28 0.28 0.21 0.24 -0.32 63 204 303 +133
26FEB26 7.00 P 0.48 0.48 0.27 0.32 -0.41 63 361 260 +260
26FEB26 7.25 P 0.54 0.54 0.40 0.42 -0.49 64 118 88 +88
26FEB26 7.50 P 0.66 0.68 0.45 0.53 -0.59 64 332 229 +229
26FEB26 7.75 P 0.70 0.76 0.60 0.67 -0.66 65 112 98 +98
26FEB26 8.00 P 0.88 0.88 0.76 0.83 -0.73 67 67 67 +67
26FEB26 8.25 P 0.00 0.00 0.00 0.99 -0.80 68 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 -0.85 67 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.34 - 68 0 0 -
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 96 25 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 4.00 P 0.02 0.02 0.02 0.01 0.00 69 50 177 +50
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 4.20 P 0.03 0.03 0.03 0.01 0.00 64 70 71 +70
30MAR26 4.30 P 0.04 0.04 0.04 0.01 0.00 62 5 268 -5
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 90 0
30MAR26 4.60 P 0.04 0.04 0.04 0.01 -0.02 56 5 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.02 60 0 34 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 62 0 80 0
30MAR26 4.90 P 0.05 0.05 0.05 0.04 -0.02 64 5 252 0
30MAR26 5.00 P 0.06 0.06 0.06 0.05 -0.03 64 30 758 +30
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.05 63 0 323 0
30MAR26 5.50 P 0.09 0.10 0.09 0.10 -0.07 63 35 1,324 -35
30MAR26 5.75 P 0.18 0.18 0.13 0.14 -0.10 63 60 142 -28
30MAR26 6.00 P 0.19 0.19 0.17 0.18 -0.14 62 45 92 +13
30MAR26 6.25 P 0.32 0.32 0.22 0.23 -0.21 61 75 45 +20
30MAR26 6.50 P 0.45 0.45 0.30 0.31 -0.25 62 104 343 +29
30MAR26 6.75 P 0.54 0.54 0.38 0.39 -0.32 62 135 47 +2
30MAR26 7.00 P 0.69 0.69 0.47 0.48 -0.39 62 159 167 +116
30MAR26 7.25 P 0.69 0.69 0.60 0.60 -0.45 63 75 45 +45
30MAR26 7.50 P 0.76 0.76 0.76 0.73 -0.50 63 1 3 +1
30MAR26 7.75 P 1.14 1.14 0.78 0.85 -0.57 63 111 84 +84
30MAR26 8.00 P 0.98 0.98 0.98 1.00 -0.65 63 30 30 +30
30MAR26 8.25 P 0.00 0.00 0.00 1.16 -0.71 64 0 0 0
30MAR26 8.50 P 1.35 1.39 1.35 1.33 -0.75 65 45 45 +45
30MAR26 8.75 P 1.51 1.51 1.51 1.50 -0.83 65 30 30 +30
30MAR26 9.00 P 0.00 0.00 0.00 1.69 -0.88 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.88 -0.93 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.09 -0.94 67 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.70 P 0.03 0.03 0.03 0.01 0.00 64 10 10 +10
29APR26 3.80 P 0.03 0.03 0.03 0.01 0.00 62 10 15 +10
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 60 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 61 0 5 0
29APR26 4.90 P 0.07 0.07 0.07 0.07 -0.03 61 25 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.06 61 0 285 0
29APR26 5.50 P 0.16 0.17 0.16 0.15 -0.08 61 300 510 -51
29APR26 5.75 P 0.00 0.00 0.00 0.20 -0.11 61 0 310 0
29APR26 6.00 P 0.24 0.26 0.24 0.25 -0.15 60 8 823 +8
29APR26 6.25 P 0.00 0.00 0.00 0.32 -0.20 60 0 810 0
29APR26 6.50 P 0.50 0.50 0.37 0.39 -0.26 59 25 208 +8
29APR26 6.75 P 0.00 0.00 0.00 0.49 -0.31 60 0 200 0
29APR26 7.00 P 0.61 0.61 0.56 0.59 -0.37 60 60 60 +60
29APR26 7.25 P 0.75 0.75 0.74 0.69 -0.44 59 536 526 +526
29APR26 7.50 P 0.85 0.88 0.85 0.82 -0.49 60 902 902 +902
29APR26 7.75 P 1.01 1.01 0.90 0.97 -0.54 61 415 412 +412
29APR26 8.00 P 0.00 0.00 0.00 1.11 -0.60 61 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.28 -0.64 62 0 0 0
29APR26 8.50 P 1.47 1.47 1.47 1.44 -0.70 62 60 60 +60
29APR26 8.75 P 0.00 0.00 0.00 1.62 - 63 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.10 P 0.03 0.03 0.03 0.01 0.00 63 20 20 +20
29JUN26 3.20 P 0.03 0.03 0.03 0.01 0.00 61 20 20 +20
29JUN26 3.30 P 0.03 0.03 0.03 0.01 0.00 59 10 152 +10
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.02 50 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.02 53 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.02 58 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.03 58 0 31 0
29JUN26 4.50 P 0.10 0.10 0.10 0.08 -0.03 58 50 100 +50
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.04 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.03 59 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.05 58 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.06 58 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.06 58 0 21 0
29JUN26 5.25 P 0.18 0.18 0.18 0.20 -0.08 59 20 210 0
29JUN26 5.50 P 0.26 0.26 0.24 0.25 -0.11 58 203 1,550 +3
29JUN26 5.75 P 0.30 0.30 0.30 0.31 -0.14 58 5 504 -1
29JUN26 6.00 P 0.36 0.37 0.36 0.37 -0.18 57 32 87 +32
29JUN26 6.25 P 0.00 0.00 0.00 0.45 -0.22 57 0 30 0
29JUN26 6.50 P 0.56 0.56 0.56 0.54 -0.27 57 32 32 +32
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.33 56 0 0 0
29JUN26 7.00 P 0.91 0.91 0.91 0.75 -0.37 57 2 13 +2
29JUN26 7.25 P 0.90 0.90 0.90 0.86 -0.43 57 1 1 +1
29JUN26 7.50 P 0.99 1.02 0.99 0.99 -0.48 57 6 4,012 0
29JUN26 7.75 P 1.17 1.17 1.17 1.15 -0.51 58 5 5 +5
29JUN26 8.00 P 1.50 1.50 1.35 1.29 -0.56 58 130 130 +130
29JUN26 8.25 P 1.55 1.55 1.41 1.45 -0.60 58 60 60 +60
29JUN26 8.50 P 0.00 0.00 0.00 1.63 -0.60 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.67 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 -0.70 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.74 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 -0.78 61 0 0 0
29SEP26 2.70 P 0.03 0.04 0.03 0.01 0.00 57 70 80 +70
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.03 56 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.03 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.04 57 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.05 56 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.05 56 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.05 57 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.06 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.07 57 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.07 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.08 56 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.10 56 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.13 56 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.17 55 0 15 0
29SEP26 6.00 P 0.61 0.61 0.55 0.54 -0.20 56 25 65 -15
29SEP26 6.25 P 0.00 0.00 0.00 0.63 -0.22 55 0 0 0
29SEP26 6.50 P 0.72 0.72 0.72 0.72 -0.27 55 3 13 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.31 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 -0.36 55 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.40 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 -0.45 55 0 57 0
29SEP26 7.75 P 1.35 1.35 1.35 1.35 -0.50 55 30 30 +30
29SEP26 8.00 P 0.00 0.00 0.00 1.51 -0.53 56 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 -0.56 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.58 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.62 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 -0.64 58 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 -0.66 59 0 0 0
29SEP26 9.50 P 2.69 2.69 2.69 2.58 -0.70 59 1 1 -1
30DEC26 2.70 P 0.06 0.07 0.06 0.01 0.00 50 60 80 +60
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.02 56 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.03 56 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.04 56 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.05 56 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 -0.05 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.06 56 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.06 56 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.07 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.08 55 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.10 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.08 56 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.13 55 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.15 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.18 55 0 0 0
30DEC26 6.00 P 0.70 0.70 0.70 0.68 -0.22 55 20 0 -20
30DEC26 6.25 P 0.00 0.00 0.00 0.77 -0.23 54 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.27 54 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.30 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.12 -0.34 54 0 6 0
30DEC26 7.25 P 1.30 1.32 1.30 1.25 -0.38 54 20 20 +20
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.42 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 -0.46 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 -0.49 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 -0.51 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.53 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 - 56 0 0 -
TOTAL PUT 10,287 33,911 +6,177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.82
29JAN26 41.00 C 0.00 0.00 0.00 14.29 -0.27 106 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.87 -0.52 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.91 -0.66 57 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.88 -0.52 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.17 -0.23 72 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.96 -0.44 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.96 -0.50 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.92 -0.48 35 0 65 0
29JAN26 49.00 C 0.00 0.00 0.00 6.05 -0.35 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.02 -0.39 33 0 6 0
29JAN26 52.50 C 2.70 2.70 2.70 2.52 -0.38 19 1 294 +1
29JAN26 55.00 C 1.32 1.38 0.71 0.82 -0.22 19 246 386 -187
29JAN26 57.50 C 0.00 0.00 0.00 0.13 -0.07 19 2 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.29 -0.27 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.09 -0.40 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.33 -0.24 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.09 -0.41 38 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.17 -0.37 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.20 -0.30 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.23 -0.35 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.21 -0.31 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.08 -0.46 21 0 0 0
26FEB26 50.00 C 5.90 5.90 5.90 5.24 -0.51 23 5 20 +5
26FEB26 52.50 C 0.00 0.00 0.00 2.96 -0.32 18 0 322 0
26FEB26 55.00 C 1.98 1.98 1.43 1.40 -0.23 18 8 341 +8
26FEB26 57.50 C 0.56 0.56 0.56 0.52 -0.16 18 6 86 +6
26FEB26 60.00 C 0.00 0.00 0.00 0.15 -0.06 18 0 53 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 75.00 C 0.01 0.01 0.01 0.01 0.00 34 60 360 +60
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.99 -0.53 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.86 -0.66 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.92 -0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.92 -0.61 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.85 -0.69 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.84 -0.71 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.30 -0.13 61 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.30 -0.11 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.30 -0.11 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.34 -0.09 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.19 -0.39 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.90 -0.68 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.29 -0.30 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.23 -0.28 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.33 -0.27 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.09 -0.52 19 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.17 -0.41 24 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.40 -0.21 30 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.23 -0.42 22 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.21 -0.51 19 0 24 0
30MAR26 49.00 C 6.28 6.28 6.28 6.19 -0.40 15 1 5 -1
30MAR26 50.00 C 0.00 0.00 0.00 5.53 -0.22 21 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.49 -0.28 19 0 132 0
30MAR26 55.00 C 2.06 2.06 2.06 1.96 -0.27 19 2 382 0
30MAR26 57.50 C 1.01 1.01 1.01 1.04 -0.14 19 1 231 0
30MAR26 60.00 C 0.77 0.78 0.77 0.47 -0.11 19 12 766 +12
30MAR26 62.50 C 0.00 0.00 0.00 0.18 -0.06 19 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.23 -0.45 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.33 -0.27 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.09 -0.52 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.17 -0.61 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.40 -0.40 23 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.26 -0.39 15 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.36 -0.61 17 0 3 0
29APR26 49.00 C 6.53 6.53 6.53 6.53 -0.61 18 2 3 +2
29APR26 50.00 C 6.40 6.40 6.40 5.70 -0.32 19 1 6 +1
29APR26 52.50 C 4.50 4.50 4.10 3.77 -0.43 18 7 15 +7
29APR26 55.00 C 0.00 0.00 0.00 2.39 -0.29 19 0 1 0
29APR26 57.50 C 1.49 1.49 1.49 1.44 -0.16 19 1 1 +1
29APR26 60.00 C 0.00 0.00 0.00 0.78 -0.15 19 0 45 0
29APR26 62.50 C 0.66 0.66 0.52 0.38 -0.10 19 20 20 +20
29APR26 65.00 C 0.00 0.00 0.00 0.17 -0.06 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.31 -0.48 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.30 -0.51 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.30 -0.52 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.30 -0.54 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.47 -0.38 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.19 -0.68 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.13 -0.76 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.44 -0.15 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.23 -0.45 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.33 -0.27 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.32 -0.36 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.33 -0.45 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.45 -0.45 12 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.10 +0.06 24 0 3 0
29JUN26 48.00 C 8.60 8.68 8.12 7.76 -0.45 17 25 35 +25
29JUN26 49.00 C 0.00 0.00 0.00 7.41 0.00 22 0 6 0
29JUN26 50.00 C 6.98 6.98 6.60 6.23 -0.42 18 10 1,340 +10
29JUN26 52.50 C 0.00 0.00 0.00 4.57 -0.37 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.22 -0.31 20 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.19 -0.22 20 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.49 -0.16 21 0 618 0
29JUN26 62.50 C 0.98 0.98 0.98 0.93 -0.14 20 1 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.56 -0.09 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.32 -0.06 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.23 -0.66 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.44 -0.16 14 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.30 -0.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.33 -0.47 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.45 -0.47 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.61 -0.46 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.74 -0.51 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.18 -0.26 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.69 +0.01 23 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.45 -0.48 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.00 -0.24 21 0 0 0
29SEP26 52.50 C 5.10 5.10 5.10 5.48 -0.18 21 71 60 -18
29SEP26 55.00 C 0.00 0.00 0.00 3.92 -0.40 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.88 -0.36 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.17 -0.21 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.53 -0.18 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.22 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.71 -0.17 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 -0.13 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.10 21 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.07 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.44 -0.44 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.57 -0.46 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.74 -0.46 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.96 -0.44 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.19 -0.43 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.46 -0.42 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.75 -0.41 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.09 -0.38 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.43 -0.38 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.98 -0.32 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.74 -0.28 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.69 -0.24 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.84 -0.20 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 -0.12 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.70 -0.10 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 -0.10 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.09 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.66 -0.07 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
TOTAL CALL 482 9,803 -48
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 199 0
29JAN26 49.00 P 0.04 0.05 0.04 0.01 0.00 24 25 178 +15
29JAN26 50.00 P 0.05 0.05 0.05 0.01 0.00 20 5 8,837 0
29JAN26 52.50 P 0.11 0.26 0.09 0.14 +0.06 19 242 310 -134
29JAN26 55.00 P 0.50 0.97 0.50 0.89 +0.20 18 109 627 -53
29JAN26 57.50 P 0.00 0.00 0.00 2.76 +0.39 19 0 82 0
29JAN26 60.00 P 0.00 0.00 0.00 5.18 +0.38 0 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.77 +0.40 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.68 +0.16 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.18 +0.31 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.68 +0.31 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.18 -0.07 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.68 -0.13 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 230 0
26FEB26 52.50 P 0.36 0.36 0.36 0.47 +0.10 18 1 145 0
26FEB26 55.00 P 1.00 1.00 1.00 1.38 +0.18 18 15 233 +15
26FEB26 57.50 P 2.56 2.56 2.56 3.08 +0.35 19 3 18 +3
26FEB26 60.00 P 0.00 0.00 0.00 5.21 +0.33 18 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.77 +0.40 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.68 +0.16 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.18 +0.08 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.18 -0.07 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.74 -0.07 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.32 +0.06 19 0 191 0
30MAR26 52.50 P 0.74 0.75 0.74 0.88 +0.13 19 6 242 +1
30MAR26 55.00 P 1.80 1.88 1.80 1.91 +0.21 19 50 77 +50
30MAR26 57.50 P 0.00 0.00 0.00 3.40 +0.23 19 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.43 +0.31 20 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.77 +0.35 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.68 +0.16 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.18 +0.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.18 -0.07 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.74 -0.07 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29APR26 47.00 P 0.22 0.22 0.22 0.15 +0.02 19 10 10 +10
29APR26 48.00 P 0.30 0.30 0.30 0.23 +0.03 19 10 20 +10
29APR26 49.00 P 0.38 0.38 0.38 0.36 +0.05 19 10 20 +10
29APR26 50.00 P 0.56 0.56 0.56 0.52 +0.06 19 5 5 +5
29APR26 52.50 P 0.00 0.00 0.00 1.18 +0.12 20 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.25 +0.20 20 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 3.69 +0.20 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.48 +0.14 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.90 +0.48 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.68 +0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.18 +0.08 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.18 -0.07 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.74 -0.07 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.04 20 0 30 0
29JUN26 47.00 P 0.47 0.47 0.47 0.42 +0.05 20 3 8 +3
29JUN26 48.00 P 0.00 0.00 0.00 0.57 +0.07 20 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.75 +0.07 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.99 +0.09 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.79 +0.16 21 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.92 +0.22 21 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.40 +0.29 21 1 1 +1
29JUN26 60.00 P 0.00 0.00 0.00 6.20 +0.37 22 1 101 +1
29JUN26 62.50 P 0.00 0.00 0.00 8.28 +0.43 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.52 +0.42 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.82 +0.28 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.23 +0.13 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.39 +0.14 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.74 -0.07 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 0.00 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 0.00 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 +0.02 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.36 +0.02 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.67 +0.03 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.60 +0.07 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.81 +0.12 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.28 +0.17 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.98 +0.21 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.90 +0.28 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.00 +0.34 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.26 +0.40 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.64 +0.46 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.03 +0.35 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.40 +0.15 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.74 -0.07 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.53 +0.06 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.67 +0.07 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.85 +0.08 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.04 +0.08 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.27 +0.09 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.53 +0.11 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 +0.13 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.15 +0.14 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.15 +0.20 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.38 +0.25 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.84 +0.30 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.50 +0.34 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.35 +0.38 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.37 +0.42 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.53 +0.46 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.82 +0.48 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.22 +0.49 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.48 +0.23 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.75 -0.06 26 0 0 0
TOTAL PUT 496 14,295 -63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.15
29JAN26 57.50 C 0.00 0.00 0.00 24.08 +1.31 107 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.22 +0.38 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.73 +0.95 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.23 +0.95 36 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.73 +1.00 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.24 +0.92 27 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 8.78 +0.86 28 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 6.42 +0.80 28 0 54 0
29JAN26 77.50 C 0.00 0.00 0.00 4.17 +0.58 26 0 467 0
29JAN26 80.00 C 2.40 2.50 2.14 2.49 +0.43 27 59 1,867 -21
29JAN26 82.50 C 1.18 1.26 1.07 1.31 +0.26 28 160 3,154 -55
29JAN26 85.00 C 0.59 0.67 0.55 0.63 +0.15 29 158 1,962 -6
29JAN26 87.50 C 0.00 0.00 0.00 0.25 +0.06 29 0 1,173 0
29JAN26 90.00 C 0.13 0.13 0.13 0.09 +0.02 29 20 883 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 3,168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 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 24.08 +1.31 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.47 +0.63 46 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.13 +1.25 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.40 +0.48 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.75 +0.78 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.57 +0.86 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.02 +0.55 20 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.00 +0.55 24 0 30 0
26FEB26 77.50 C 5.11 5.11 5.11 5.22 +0.55 26 30 1,430 0
26FEB26 80.00 C 0.00 0.00 0.00 3.73 +0.49 26 0 483 0
26FEB26 82.50 C 2.19 2.19 2.19 2.54 +0.35 27 1 623 -1
26FEB26 85.00 C 0.00 0.00 0.00 1.66 +0.25 27 0 629 0
26FEB26 87.50 C 0.95 1.05 0.95 1.09 +0.24 28 80 691 +60
26FEB26 90.00 C 0.65 0.73 0.60 0.65 +0.16 28 494 1,091 +494
26FEB26 92.50 C 0.40 0.40 0.40 0.36 +0.09 28 30 66 +30
26FEB26 95.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 1,853 0
26FEB26 97.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 95 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 28.97 +1.14 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.49 +0.65 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.08 +1.01 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.47 +0.63 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.13 +0.93 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.52 +0.60 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.03 +0.05 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.92 +0.13 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.57 +1.39 33 0 1 0
30MAR26 75.00 C 7.91 7.91 7.91 8.16 +0.25 28 1 3 +1
30MAR26 77.50 C 6.27 6.27 6.27 6.57 +0.49 29 30 296 0
30MAR26 80.00 C 0.00 0.00 0.00 5.19 +0.43 29 0 764 0
30MAR26 82.50 C 0.00 0.00 0.00 4.04 +0.35 30 0 575 0
30MAR26 85.00 C 2.99 3.17 2.86 3.14 +0.34 30 39 1,681 +26
30MAR26 87.50 C 0.00 0.00 0.00 2.41 +0.36 31 0 1,312 0
30MAR26 90.00 C 0.00 0.00 0.00 1.76 +0.28 31 2,000 3,095 -30
30MAR26 92.50 C 1.42 1.42 1.40 1.27 +0.23 31 93 260 +34
30MAR26 95.00 C 0.00 0.00 0.00 0.89 +0.17 31 0 330 0
30MAR26 97.50 C 0.00 0.00 0.00 0.62 +0.13 31 0 467 0
30MAR26 100.00 C 0.67 0.67 0.67 0.42 +0.09 31 7 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 +0.07 31 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 +0.04 31 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 30 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 31 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 34 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 24.78 +1.53 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.60 +0.76 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.13 +0.17 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.91 +0.99 26 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.09 +1.11 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.66 +0.87 28 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 10.68 +0.87 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.09 +0.67 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.36 +0.48 29 0 1,706 0
29APR26 80.00 C 0.00 0.00 0.00 6.00 +0.42 29 0 318 0
29APR26 82.50 C 4.70 4.70 4.70 4.88 +0.39 29 21 41 +21
29APR26 85.00 C 3.79 3.79 3.79 3.93 +0.35 30 30 76 +30
29APR26 87.50 C 0.00 0.00 0.00 3.17 +0.39 30 0 31 0
29APR26 90.00 C 2.49 2.49 2.49 2.46 +0.34 30 30 117 +10
29APR26 92.50 C 2.02 2.02 2.01 1.88 +0.28 30 30 30 +30
29APR26 95.00 C 0.00 0.00 0.00 1.42 +0.22 30 0 66 0
29APR26 97.50 C 1.31 1.31 1.31 1.06 +0.18 30 30 30 +30
29APR26 100.00 C 0.00 0.00 0.00 0.79 +0.15 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.58 +0.12 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.42 +0.09 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.78 +1.37 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.73 +0.49 20 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.93 +0.97 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.80 +1.70 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.68 +1.25 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.64 +0.64 31 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.87 +1.34 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.64 +0.09 28 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 8.69 +0.61 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 6.98 +0.39 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.88 +0.41 29 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 4.93 +0.35 29 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.15 +0.34 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.42 +0.32 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 2.80 +0.31 30 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 2.26 +0.24 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.80 +0.20 30 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 1.45 +0.18 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.14 +0.13 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.91 +0.15 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 +0.09 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 +0.08 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 +0.07 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.32 +0.04 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 24.78 +1.12 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.03 +0.79 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.93 +0.96 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.84 +0.75 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.32 +1.02 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.97 +1.28 32 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.31 +1.13 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.60 +0.85 30 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 10.34 +0.41 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.85 +0.49 30 0 190 0
29SEP26 82.50 C 0.00 0.00 0.00 7.80 +0.49 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.81 +0.41 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 5.95 +0.41 30 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.17 +0.34 30 0 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.53 +0.30 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.99 +0.26 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.54 +0.29 31 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.04 +0.23 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.61 +0.23 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.22 +0.17 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.85 +0.16 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 +0.12 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.34 +0.12 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.13 +0.11 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.96 +0.08 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.82 +0.09 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 24.78 +0.80 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.54 +0.69 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.59 +0.81 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.95 +0.91 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.13 +0.74 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.54 +0.73 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.08 +0.68 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.67 +0.64 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.43 +0.62 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.22 +0.55 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.18 +0.55 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.16 +0.48 29 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 7.31 +0.48 29 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.46 +0.38 30 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.77 +0.38 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.14 +0.29 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.67 +0.25 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.23 +0.36 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.71 +0.28 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.28 +0.28 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.78 +0.16 30 0 3 0
TOTAL CALL 3,343 47,802 +653
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 652 0
29JAN26 72.50 P 0.16 0.16 0.16 0.05 -0.04 29 10 503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.19 -0.13 29 0 980 0
29JAN26 77.50 P 0.62 0.63 0.62 0.57 -0.28 29 12 1,940 -3
29JAN26 80.00 P 1.70 1.70 1.47 1.37 -0.46 29 130 3,486 -49
29JAN26 82.50 P 3.13 3.13 3.13 2.69 -0.67 30 23 1,568 -23
29JAN26 85.00 P 5.09 5.09 4.73 4.51 -0.82 31 90 872 +90
29JAN26 87.50 P 0.00 0.00 0.00 6.72 -0.83 34 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.15 -0.77 41 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 11.69 -0.80 50 0 306 0
29JAN26 95.00 P 0.00 0.00 0.00 14.27 -0.78 59 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 16.76 -0.73 66 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.42 -0.38 78 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.99 -0.54 87 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.24 -0.80 84 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.76 -0.54 91 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.65 -0.40 111 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.78 -0.81 103 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.24 -0.78 107 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 0.00 29 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 70 0
26FEB26 70.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 222 0
26FEB26 72.50 P 0.00 0.00 0.00 0.41 -0.10 28 0 463 0
26FEB26 75.00 P 0.94 1.03 0.94 0.83 -0.18 28 39 681 -15
26FEB26 77.50 P 1.47 1.71 1.47 1.52 -0.24 28 40 1,403 -20
26FEB26 80.00 P 2.65 2.85 2.44 2.51 -0.33 28 50 1,002 0
26FEB26 82.50 P 0.00 0.00 0.00 3.82 -0.47 28 0 462 0
26FEB26 85.00 P 0.00 0.00 0.00 5.47 -0.60 29 0 282 0
26FEB26 87.50 P 0.00 0.00 0.00 7.38 -0.67 30 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 9.54 -0.71 31 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.86 -0.76 34 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.27 -0.82 37 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.84 -0.65 43 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.42 -0.38 48 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.99 -0.54 54 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.57 -0.47 59 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.81 -0.49 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 750 0
30MAR26 67.50 P 0.00 0.00 0.00 0.43 -0.06 31 0 423 0
30MAR26 70.00 P 0.00 0.00 0.00 0.75 -0.09 31 0 382 0
30MAR26 72.50 P 0.00 0.00 0.00 1.21 -0.14 31 0 190 0
30MAR26 75.00 P 1.89 1.89 1.89 1.85 -0.17 31 5 837 0
30MAR26 77.50 P 2.88 2.88 2.88 2.70 -0.25 30 1 1,020 -1
30MAR26 80.00 P 3.72 3.90 3.72 3.80 -0.30 31 1,530 7,645 +3
30MAR26 82.50 P 0.00 0.00 0.00 5.14 -0.38 31 0 1,743 0
30MAR26 85.00 P 0.00 0.00 0.00 6.74 -0.45 32 0 4,563 0
30MAR26 87.50 P 0.00 0.00 0.00 8.49 -0.36 32 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.44 -0.63 33 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 12.44 -0.42 33 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.77 -0.37 35 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.84 -0.65 34 0 155 0
30MAR26 100.00 P 19.60 19.60 19.55 19.53 -0.68 40 123 375 +120
30MAR26 102.50 P 0.00 0.00 0.00 21.99 -0.99 42 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.57 -0.47 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.81 -0.70 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.65 -0.40 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.78 -0.81 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.45 -0.57 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.35 -1.16 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.63 -0.38 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.73 -0.79 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.28 -0.52 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.78 -1.12 64 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 76 0
29APR26 67.50 P 0.00 0.00 0.00 0.72 -0.08 30 0 96 0
29APR26 70.00 P 0.00 0.00 0.00 1.11 -0.10 30 0 120 0
29APR26 72.50 P 1.70 1.70 1.70 1.64 -0.15 30 1 26 +1
29APR26 75.00 P 0.00 0.00 0.00 2.36 -0.19 30 0 39 0
29APR26 77.50 P 3.19 3.23 3.19 3.28 -0.25 30 46 331 +46
29APR26 80.00 P 4.61 4.61 4.46 4.43 -0.28 30 4 497 +4
29APR26 82.50 P 0.00 0.00 0.00 5.77 -0.36 30 0 137 0
29APR26 85.00 P 0.00 0.00 0.00 7.35 -0.41 31 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 8.56 -1.11 28 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 10.66 -0.77 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.96 -0.60 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.95 -0.90 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.84 -0.99 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.71 -0.71 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.99 -0.99 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.61 -0.57 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 -0.04 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 -0.06 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.70 -0.08 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.03 -0.08 30 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.46 -0.14 29 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 2.04 -0.17 29 0 213 0
29JUN26 72.50 P 0.00 0.00 0.00 2.78 -0.21 29 0 221 0
29JUN26 75.00 P 3.80 3.80 3.80 3.69 -0.23 29 30 2,505 +30
29JUN26 77.50 P 0.00 0.00 0.00 4.77 -0.23 29 0 668 0
29JUN26 80.00 P 6.05 6.05 6.05 6.05 -0.29 30 3 282 +3
29JUN26 82.50 P 0.00 0.00 0.00 7.44 -0.37 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 9.02 -0.42 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.82 -0.24 31 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 12.65 +0.12 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.57 +0.17 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.64 -0.47 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.76 -0.54 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.95 -0.57 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.77 -0.21 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.43 -0.54 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.78 -0.66 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.08 -0.62 36 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.43 -0.19 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.48 -0.91 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.20 -0.65 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.63 -0.65 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.09 -0.56 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.47 -0.63 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.97 -0.93 42 0 0 0
29SEP26 57.50 P 0.93 0.93 0.93 0.79 -0.04 31 12 110 +12
29SEP26 60.00 P 0.00 0.00 0.00 1.10 -0.13 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.57 -0.14 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.10 -0.18 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.76 -0.20 31 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.55 -0.21 31 0 272 0
29SEP26 72.50 P 4.55 4.55 4.55 4.44 -0.31 31 8 616 0
29SEP26 75.00 P 0.00 0.00 0.00 5.47 -0.33 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.65 -0.38 32 0 466 0
29SEP26 80.00 P 0.00 0.00 0.00 7.90 -0.46 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.34 -0.47 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.86 -0.54 32 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 12.50 -0.56 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.25 -0.26 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.09 -0.03 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.02 -0.53 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.03 -0.71 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.11 -0.77 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.88 -1.16 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.10 -1.19 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.74 -0.82 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.03 -0.73 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.35 -0.65 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.64 -0.54 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.95 -0.54 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.19 -0.63 38 0 0 0
30DEC26 57.50 P 1.38 1.38 1.38 1.20 -0.08 30 10 69 +10
30DEC26 60.00 P 1.81 1.81 1.81 1.58 -0.15 30 20 32 +20
30DEC26 62.50 P 0.00 0.00 0.00 2.14 -0.12 31 0 119 0
30DEC26 65.00 P 0.00 0.00 0.00 2.78 -0.14 31 0 25 0
30DEC26 67.50 P 3.65 3.65 3.65 3.50 -0.20 31 20 46 +20
30DEC26 70.00 P 4.55 4.62 4.44 4.34 -0.20 31 440 554 +440
30DEC26 72.50 P 5.47 5.49 5.37 5.31 -0.26 31 280 283 +280
30DEC26 75.00 P 6.69 6.69 6.53 6.36 -0.30 31 173 231 +173
30DEC26 77.50 P 0.00 0.00 0.00 7.58 -0.32 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.84 -0.40 31 0 1,807 0
30DEC26 82.50 P 0.00 0.00 0.00 10.28 -0.41 31 0 164 0
30DEC26 85.00 P 0.00 0.00 0.00 11.76 -0.48 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.41 -0.49 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.08 -0.56 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.91 -0.57 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.77 -0.61 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.74 -0.66 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.77 -0.66 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.85 -0.73 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.02 -0.73 34 0 0 0
30DEC26 107.50 P 30.00 30.00 29.68 29.20 -0.78 34 95 126 +95
TOTAL PUT 3,195 63,079 +1,236
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 0.00 76 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.79 0.00 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.69 0.00 67 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.59 0.00 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.34 +0.01 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.58 -0.02 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.34 -0.02 14 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 246 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 16 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 29 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.38 -0.02 15 0 84 0
26FEB26 6.50 C 0.00 0.00 0.00 0.22 0.00 18 0 605 0
26FEB26 6.75 C 0.08 0.08 0.08 0.10 0.00 17 26 540 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 0.00 18 0 380 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 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.91 0.00 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.71 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.87 -0.02 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.45 -0.01 18 0 130 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 380 0
30MAR26 6.75 C 0.00 0.00 0.00 0.16 0.00 18 0 346 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 130 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 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 1.92 -0.02 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.62 -0.02 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.37 -0.03 23 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.13 -0.02 23 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.66 0.00 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.45 -0.01 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.16 0.00 17 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 18 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 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.94 -0.02 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.84 -0.02 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.74 -0.03 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.65 -0.01 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.15 0.00 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.01 16 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 0.00 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 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 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 -0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 -0.02 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 0.00 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
29SEP26 6.50 C 0.42 0.42 0.42 0.43 0.00 19 30 77 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.32 0.00 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 0.00 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 0.00 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 1.94 -0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 -0.03 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 0.00 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 0.00 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 56 6,192 +30
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 441 0
29JAN26 6.50 P 0.07 0.07 0.07 0.06 0.00 18 65 618 +65
29JAN26 6.75 P 0.00 0.00 0.00 0.21 +0.01 20 0 709 0
29JAN26 7.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.18 +0.01 49 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.43 +0.01 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.68 0.00 63 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.93 +0.01 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.18 +0.01 76 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.43 0.00 82 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.68 +0.01 88 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.93 +0.01 94 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 43 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 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 580 0
26FEB26 6.50 P 0.00 0.00 0.00 0.12 0.00 18 0 251 0
26FEB26 6.75 P 0.24 0.24 0.24 0.26 0.00 19 2 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.45 +0.01 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.69 +0.02 24 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.94 +0.02 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.19 +0.02 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.69 +0.01 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 +0.01 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.19 +0.02 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.44 +0.01 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.69 +0.02 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.94 +0.01 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 21 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 0.00 18 0 933 0
30MAR26 6.50 P 0.00 0.00 0.00 0.16 0.00 17 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 +0.02 19 0 445 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 0.00 20 0 286 0
30MAR26 7.25 P 0.00 0.00 0.00 0.70 +0.01 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 0.00 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 +0.01 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 +0.01 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.69 +0.01 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.94 +0.01 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 +0.01 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.44 +0.01 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.69 +0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.94 +0.01 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.19 +0.01 54 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 15 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.01 14 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.24 0.00 15 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.39 -0.01 14 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 0.00 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 -0.01 15 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 -0.01 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 -0.01 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.83 0.00 13 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 0.00 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 0.00 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 +0.02 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.01 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 -0.04 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 0.09 -0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 0.00 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 0.00 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 0.00 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 0.00 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 0.00 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 0.00 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 0.00 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 0.00 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 0.00 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
TOTAL PUT 67 9,849 +65
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$ 13.55
29JAN26 8.75 C 0.00 0.00 0.00 4.81 -0.17 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.56 -0.17 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.30 -0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.81 -0.17 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.05 -0.18 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.56 -0.18 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.06 -0.18 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.58 -0.15 14 0 500 0
29JAN26 13.50 C 0.22 0.22 0.22 0.23 -0.11 17 50 1,605 +50
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 140 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.08 -0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.83 -0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.56 -0.20 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.07 -0.19 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.56 -0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.09 -0.17 16 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.60 -0.14 18 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.14 -0.13 19 0 161 0
26FEB26 13.00 C 0.00 0.00 0.00 0.71 -0.14 18 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.39 -0.12 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 -0.09 19 0 133 0
26FEB26 14.50 C 0.09 0.09 0.09 0.09 -0.04 19 10 20 +10
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.85 -0.12 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.57 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.06 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.82 -0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.34 -0.17 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.09 -0.17 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.92 -0.09 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 -0.12 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.13 -0.13 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 -0.15 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.09 -0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.60 -0.14 14 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.15 -0.15 18 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 -0.15 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.47 -0.13 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.10 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.07 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.09 -0.17 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.92 -0.09 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.64 -0.12 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.13 -0.13 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.62 -0.15 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.10 -0.17 19 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.63 -0.11 20 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.20 -0.14 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.81 -0.14 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.53 -0.12 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.34 -0.08 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.33 -0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.08 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.83 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.34 -0.17 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 -0.17 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.92 -0.09 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.64 -0.12 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.13 -0.13 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.62 -0.15 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.17 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 -0.14 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.27 -0.13 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 -0.11 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 -0.11 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.10 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.06 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.08 -0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.83 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 -0.17 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 -0.17 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 -0.09 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.64 -0.12 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 -0.13 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.15 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 -0.14 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 -0.12 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 -0.11 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.10 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.09 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.07 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.06 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.05 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.34 -0.17 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.09 -0.17 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.92 -0.09 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.64 -0.12 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 -0.13 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.68 -0.15 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.31 -0.15 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 -0.15 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 -0.19 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.13 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.11 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.10 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.10 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.09 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.06 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
TOTAL CALL 60 5,482 +60
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 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 76 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 60 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 348 0
29JAN26 13.50 P 0.20 0.20 0.20 0.18 +0.07 19 15 1,500 0
29JAN26 14.00 P 0.40 0.40 0.40 0.51 +0.13 20 50 659 +50
29JAN26 14.50 P 0.00 0.00 0.00 0.98 +0.17 27 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.49 +0.17 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.99 +0.16 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.49 +0.14 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.98 +0.12 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.49 +0.13 70 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.98 +0.12 73 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.49 +0.13 83 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.97 +0.11 82 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.32 +0.07 19 0 175 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 +0.09 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.03 +0.13 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 +0.16 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.01 +0.18 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.49 +0.14 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.99 +0.13 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.49 +0.13 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.98 +0.12 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.49 +0.13 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.98 +0.12 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 0.00 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 30 0
30MAR26 13.00 P 0.27 0.34 0.27 0.36 +0.03 20 30 30 +30
30MAR26 13.50 P 0.50 0.50 0.46 0.62 +0.06 21 365 450 +235
30MAR26 14.00 P 0.00 0.00 0.00 0.95 +0.08 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 +0.11 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.81 +0.13 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.29 +0.15 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.79 +0.16 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.30 +0.17 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.79 +0.15 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.28 +0.13 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.77 +0.13 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.24 +0.07 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.44 +0.04 21 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.70 +0.07 21 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 1.03 +0.09 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.42 +0.12 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.85 +0.14 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 +0.13 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.81 +0.18 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.31 +0.17 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.81 +0.17 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.33 +0.18 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.84 +0.18 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 +0.04 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 +0.08 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.10 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.92 +0.12 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.36 +0.13 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 +0.15 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 +0.16 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.81 +0.16 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 +0.17 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 +0.18 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 +0.10 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.07 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.08 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 +0.09 24 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.41 +0.10 24 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.75 +0.12 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.13 25 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.13 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 +0.15 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 +0.16 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.16 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.36 +0.16 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 +0.17 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 +0.17 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 +0.05 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 +0.06 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 +0.07 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 +0.08 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.10 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 +0.11 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 +0.13 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 +0.13 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.89 +0.14 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 +0.15 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.16 29 0 0 0
TOTAL PUT 460 7,135 +315
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 145.10
16JAN26 115.00 C 0.00 0.00 0.00 30.12 +2.69 97 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 27.62 +2.69 86 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 25.12 +2.69 76 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 22.62 +2.69 64 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 20.12 +2.68 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 17.62 +2.66 0 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 15.59 +2.89 110 0 25 0
16JAN26 132.50 C 0.00 0.00 0.00 12.68 +2.28 62 0 20 0
16JAN26 135.00 C 0.00 0.00 0.00 10.36 +2.28 68 0 45 0
16JAN26 137.50 C 8.00 8.00 7.80 8.06 +2.08 64 16 192 -7
16JAN26 140.00 C 4.50 5.02 4.03 6.05 +1.98 65 44 102 +21
16JAN26 142.50 C 3.60 4.25 3.04 4.19 +1.30 63 151 357 +24
16JAN26 145.00 C 2.52 2.78 1.64 2.71 +0.89 61 927 2,451 -20
16JAN26 147.50 C 1.42 1.75 0.94 1.62 +0.55 61 804 1,329 +137
16JAN26 150.00 C 0.87 1.01 0.62 0.89 +0.30 60 252 913 -8
16JAN26 152.50 C 0.50 0.50 0.40 0.45 +0.15 60 22 247 +7
16JAN26 155.00 C 0.23 0.26 0.20 0.21 +0.07 60 143 413 +2
16JAN26 157.50 C 0.00 0.00 0.00 0.09 +0.02 60 0 236 0
16JAN26 160.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 329 0
16JAN26 162.50 C 0.08 0.08 0.08 0.02 +0.01 63 8 63 +8
16JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
23JAN26 115.00 C 0.00 0.00 0.00 30.19 +2.68 52 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 27.70 +2.67 51 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 25.22 +2.65 51 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 22.75 +2.62 50 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 20.32 +2.57 51 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 17.93 +2.49 50 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 15.61 +2.38 50 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 13.39 +2.23 50 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 11.30 +2.06 50 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 9.36 +1.93 50 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 7.63 +1.48 51 0 32 0
23JAN26 142.50 C 4.87 5.27 4.72 6.22 +1.55 52 63 165 +62
23JAN26 145.00 C 4.03 4.84 3.65 4.84 +1.18 52 290 559 +203
23JAN26 147.50 C 2.96 3.72 2.74 3.72 +0.99 52 116 226 +21
23JAN26 150.00 C 2.47 2.85 2.00 2.77 +0.78 51 338 387 +117
23JAN26 152.50 C 0.00 0.00 0.00 2.02 +0.60 51 0 171 0
23JAN26 155.00 C 1.20 1.68 1.20 1.44 +0.45 51 41 159 +21
23JAN26 157.50 C 1.05 1.05 1.05 1.00 +0.32 51 5 59 +5
23JAN26 160.00 C 0.71 0.71 0.71 0.68 +0.23 51 20 45 0
23JAN26 162.50 C 0.51 0.57 0.43 0.46 +0.16 51 69 150 +41
23JAN26 165.00 C 0.38 0.48 0.38 0.30 +0.11 51 25 25 +25
23JAN26 167.50 C 0.00 0.00 0.00 0.19 +0.07 51 0 14 0
29JAN26 80.00 C 0.00 0.00 0.00 65.20 +2.70 92 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 62.70 +2.69 77 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 60.20 +2.69 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 57.71 +2.70 80 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 55.21 +2.69 70 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 52.71 +2.69 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 50.21 +2.69 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 47.72 +2.69 61 0 0 0
29JAN26 100.00 C 45.04 45.04 44.74 45.22 +2.69 0 300 915 +300
29JAN26 102.50 C 0.00 0.00 0.00 42.72 +2.69 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 40.23 +2.69 51 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 37.73 +2.68 42 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 35.86 +2.32 89 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 33.74 +3.38 93 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 31.19 +3.32 86 0 4,551 0
29JAN26 117.50 C 0.00 0.00 0.00 28.09 +2.16 63 0 1,104 0
29JAN26 120.00 C 0.00 0.00 0.00 26.15 +3.06 73 0 3,356 0
29JAN26 122.50 C 0.00 0.00 0.00 23.68 +3.04 67 0 4,055 0
29JAN26 125.00 C 20.94 21.00 20.94 21.00 +2.32 57 36 7,547 0
29JAN26 127.50 C 17.61 18.12 17.61 18.92 +3.02 59 310 2,709 -180
29JAN26 130.00 C 0.00 0.00 0.00 16.67 +2.68 56 0 4,419 0
29JAN26 132.50 C 0.00 0.00 0.00 14.53 +2.55 54 0 5,634 0
29JAN26 135.00 C 10.40 10.40 10.40 12.16 +1.76 49 4 1,449 +4
29JAN26 137.50 C 8.80 9.04 8.38 10.32 +1.93 49 33 1,097 +30
29JAN26 140.00 C 7.10 8.56 6.90 8.66 +1.70 48 131 13,478 -7
29JAN26 142.50 C 5.80 7.09 5.80 7.09 +1.38 48 99 1,226 +51
29JAN26 145.00 C 5.00 5.88 4.70 5.88 +1.17 48 413 3,092 -62
29JAN26 147.50 C 3.93 4.76 3.59 4.76 +1.02 49 169 3,234 -138
29JAN26 150.00 C 3.70 3.96 3.00 3.94 +1.02 50 318 2,686 +134
29JAN26 152.50 C 2.65 3.11 2.53 3.10 +0.85 50 41 3,788 +24
29JAN26 155.00 C 2.09 2.33 1.81 2.41 +0.70 50 204 1,638 +56
29JAN26 157.50 C 1.60 2.10 1.60 1.85 +0.57 50 42 1,316 -32
29JAN26 160.00 C 1.26 1.65 1.25 1.40 +0.45 49 225 2,105 -9
29JAN26 162.50 C 1.10 1.35 1.00 1.05 +0.36 49 369 3,883 +252
29JAN26 165.00 C 0.87 1.05 0.75 0.77 +0.27 49 16 676 -9
29JAN26 167.50 C 0.85 0.85 0.85 0.56 +0.21 49 3 736 -3
29JAN26 170.00 C 0.54 0.54 0.54 0.40 - 49 3 3 -
29JAN26 172.50 C 0.00 0.00 0.00 0.29 - 49 0 0 -
29JAN26 175.00 C 0.00 0.00 0.00 0.20 - 49 0 0 -
29JAN26 177.50 C 0.00 0.00 0.00 0.14 - 49 0 0 -
29JAN26 180.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
29JAN26 182.50 C 0.00 0.00 0.00 0.07 - 50 0 0 -
29JAN26 185.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
29JAN26 187.50 C 0.00 0.00 0.00 0.03 - 49 0 0 -
29JAN26 190.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
29JAN26 192.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JAN26 195.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29JAN26 197.50 C 0.10 0.10 0.10 0.01 - 52 60 60 -
29JAN26 200.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 65.38 +2.70 55 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.89 +2.70 53 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.40 +2.70 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 57.91 +2.69 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.43 +2.70 51 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 52.95 +2.69 51 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 50.47 +2.69 50 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 48.01 +2.69 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 45.37 +2.84 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 44.34 +3.11 77 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 41.69 +2.51 70 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 38.31 +2.65 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 36.88 +3.18 65 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 34.65 +3.33 64 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 32.01 +3.69 58 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 29.72 +2.30 56 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 26.19 +0.94 40 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 25.35 +2.63 53 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 23.36 +3.43 53 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 21.63 +2.88 54 0 749 0
26FEB26 130.00 C 0.00 0.00 0.00 18.69 +2.26 47 0 1,048 0
26FEB26 132.50 C 0.00 0.00 0.00 17.96 +2.72 53 0 1,201 0
26FEB26 135.00 C 14.00 15.43 14.00 16.17 +2.02 52 31 1,529 +30
26FEB26 137.50 C 0.00 0.00 0.00 13.83 +1.76 47 0 1,267 0
26FEB26 140.00 C 11.41 12.21 11.41 12.89 +2.05 50 61 948 0
26FEB26 142.50 C 10.30 11.15 9.72 11.57 +1.82 50 88 1,170 +10
26FEB26 145.00 C 8.98 10.16 8.66 10.40 +1.64 50 128 1,220 +15
26FEB26 147.50 C 9.00 9.12 7.92 9.32 +1.54 51 142 1,999 -15
26FEB26 150.00 C 7.13 8.14 7.07 8.29 +1.45 51 200 2,376 +9
26FEB26 152.50 C 6.98 7.27 6.27 7.35 +1.37 51 146 1,180 -41
26FEB26 155.00 C 6.32 6.62 5.96 6.47 +1.27 51 296 725 +215
26FEB26 157.50 C 5.79 5.92 4.95 5.67 +1.16 51 177 219 +101
26FEB26 160.00 C 5.06 5.30 4.48 4.96 +1.06 51 762 1,023 +294
26FEB26 162.50 C 0.00 0.00 0.00 4.32 +0.96 51 0 30 0
26FEB26 165.00 C 3.81 4.18 3.57 3.75 +0.87 50 17 948 -11
26FEB26 167.50 C 3.64 3.64 3.50 3.24 +0.78 50 15 416 -10
26FEB26 170.00 C 0.00 0.00 0.00 2.80 - 50 0 0 -
26FEB26 172.50 C 0.00 0.00 0.00 2.41 - 50 0 0 -
26FEB26 175.00 C 0.00 0.00 0.00 2.07 - 50 0 0 -
26FEB26 177.50 C 0.00 0.00 0.00 1.77 - 50 0 0 -
26FEB26 180.00 C 2.31 2.31 2.31 1.51 - 50 20 20 -
26FEB26 182.50 C 2.16 2.16 2.08 1.28 - 50 90 60 -
26FEB26 185.00 C 0.00 0.00 0.00 1.09 - 50 0 0 -
26FEB26 187.50 C 1.66 1.66 1.66 0.92 - 50 30 30 -
26FEB26 190.00 C 1.33 1.62 1.33 0.78 - 50 34 34 -
26FEB26 192.50 C 1.39 1.39 1.39 0.66 - 50 30 30 -
26FEB26 195.00 C 0.00 0.00 0.00 0.55 - 50 0 0 -
26FEB26 197.50 C 0.00 0.00 0.00 0.46 - 50 0 0 -
26FEB26 200.00 C 0.00 0.00 0.00 0.39 - 50 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 103.35 +2.69 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 102.36 +2.70 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 101.36 +2.69 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 100.37 +2.70 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 99.38 +2.70 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 98.38 +2.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 97.39 +2.70 71 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 96.39 +2.69 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 95.40 +2.70 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 92.92 +2.70 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 90.43 +2.70 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 87.95 +2.70 64 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 85.46 +2.69 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 82.98 +2.70 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 80.49 +2.69 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 78.01 +2.70 53 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 75.52 +2.69 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 73.04 +2.69 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 70.56 +2.69 49 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 68.08 +2.69 48 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 65.61 +2.69 49 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 63.14 +2.69 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 61.27 +3.56 70 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 58.89 +3.67 69 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 56.41 +2.83 66 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 53.03 +2.77 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 51.49 +3.71 60 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 49.97 +3.56 69 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 45.78 +1.53 36 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 44.34 +2.64 55 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 42.45 +3.14 59 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 39.31 +2.43 49 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 36.88 +2.60 46 0 751 0
30MAR26 112.50 C 0.00 0.00 0.00 36.12 +3.43 58 0 1,350 0
30MAR26 115.00 C 0.00 0.00 0.00 32.01 +0.58 41 0 5,268 0
30MAR26 117.50 C 30.99 30.99 30.99 30.50 +1.11 46 5,002 8,030 -3,470
30MAR26 120.00 C 0.00 0.00 0.00 29.23 +3.40 51 1,000 4,048 +39
30MAR26 122.50 C 0.00 0.00 0.00 27.25 +1.71 50 1,000 2,797 +505
30MAR26 125.00 C 0.00 0.00 0.00 24.87 +2.52 47 0 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 22.85 +0.85 46 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 21.24 +0.89 46 0 5,161 0
30MAR26 132.50 C 0.00 0.00 0.00 19.70 +0.91 47 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 18.31 +2.01 47 0 1,992 0
30MAR26 137.50 C 0.00 0.00 0.00 16.84 +1.46 47 0 3,186 0
30MAR26 140.00 C 14.57 15.75 14.34 15.90 +2.15 49 241 3,249 +156
30MAR26 142.50 C 13.23 14.12 13.23 14.80 +1.82 50 42 2,312 0
30MAR26 145.00 C 12.11 13.35 12.00 13.62 +1.66 50 189 4,978 -30
30MAR26 147.50 C 11.08 12.39 11.08 12.32 +1.32 49 253 5,259 +109
30MAR26 150.00 C 10.60 11.48 10.35 11.65 +1.55 51 557 8,256 +78
30MAR26 152.50 C 9.75 10.28 9.75 10.70 +1.48 51 167 1,506 +108
30MAR26 155.00 C 8.85 9.83 8.80 9.77 +1.41 51 164 2,505 +30
30MAR26 157.50 C 8.22 9.09 8.22 8.90 +1.33 51 178 860 +153
30MAR26 160.00 C 7.84 8.35 7.46 8.09 +1.24 50 144 28,064 +104
30MAR26 162.50 C 0.00 0.00 0.00 7.35 +1.17 50 0 1,129 0
30MAR26 165.00 C 7.10 7.15 6.78 6.66 +1.09 50 30 6,223 0
30MAR26 167.50 C 0.00 0.00 0.00 6.03 +1.02 50 0 403 0
30MAR26 170.00 C 0.00 0.00 0.00 5.46 +0.96 50 0 1,356 0
30MAR26 172.50 C 0.00 0.00 0.00 4.93 +0.89 50 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 4.44 +0.82 50 0 234 0
30MAR26 177.50 C 0.00 0.00 0.00 4.00 +0.76 50 0 389 0
30MAR26 180.00 C 0.00 0.00 0.00 3.60 +0.70 50 0 2,212 0
30MAR26 182.50 C 0.00 0.00 0.00 3.23 +0.64 50 0 235 0
30MAR26 185.00 C 3.92 3.92 3.92 2.90 +0.60 50 1 707 +1
30MAR26 187.50 C 0.00 0.00 0.00 2.60 +0.55 50 0 140 0
30MAR26 190.00 C 3.43 3.43 3.43 2.33 +0.50 50 81 246 +81
30MAR26 192.50 C 0.00 0.00 0.00 2.08 +0.46 50 0 172 0
30MAR26 195.00 C 0.00 0.00 0.00 1.86 +0.42 50 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.66 +0.38 50 0 13 0
30MAR26 200.00 C 2.50 2.50 2.50 1.48 +0.35 50 50 1,675 0
30MAR26 205.00 C 2.13 2.13 2.13 1.18 +0.30 50 65 97 +36
30MAR26 210.00 C 1.84 1.84 1.84 0.93 +0.24 50 65 367 +65
30MAR26 215.00 C 1.85 1.85 1.85 0.73 +0.19 50 30 63 +30
30MAR26 220.00 C 1.45 1.55 1.45 0.58 +0.16 50 325 754 +325
29APR26 80.00 C 0.00 0.00 0.00 65.87 +2.68 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 63.44 +2.69 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.27 +2.93 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 58.89 +2.95 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.41 +2.83 52 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 53.87 +2.66 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 51.53 +2.64 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 49.97 +3.37 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 46.97 +2.62 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 44.74 +2.60 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 42.56 +2.58 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.42 +2.55 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 38.34 +2.52 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 36.31 +2.49 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 34.33 +2.45 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 32.42 +2.41 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 30.57 +2.37 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 28.78 +2.32 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.00 +2.27 48 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 26.17 +3.67 51 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 23.82 +2.15 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.98 +2.84 51 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 20.32 +2.06 47 0 247 0
29APR26 137.50 C 0.00 0.00 0.00 18.90 +1.42 46 0 329 0
29APR26 140.00 C 17.47 17.51 16.84 18.22 +1.98 49 116 185 +85
29APR26 142.50 C 15.13 15.40 15.13 17.05 +1.92 49 30 206 +21
29APR26 145.00 C 14.97 15.83 14.97 15.83 +1.74 49 63 507 +63
29APR26 147.50 C 13.33 14.65 13.33 14.86 +1.72 49 110 242 +110
29APR26 150.00 C 13.65 13.83 13.65 13.83 +1.72 49 45 248 +39
29APR26 152.50 C 0.00 0.00 0.00 12.97 +1.61 50 0 267 0
29APR26 155.00 C 0.00 0.00 0.00 12.03 +1.55 50 0 81 0
29APR26 157.50 C 10.17 10.17 10.17 11.13 +1.70 50 30 373 +30
29APR26 160.00 C 10.42 10.42 10.42 10.29 +1.40 49 30 207 0
29APR26 162.50 C 9.48 9.48 9.48 9.50 +1.33 49 30 60 +30
29APR26 165.00 C 0.00 0.00 0.00 8.77 +1.27 49 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 8.08 +1.20 49 0 60 0
29APR26 170.00 C 8.17 8.17 8.17 7.44 +1.14 49 30 80 +30
29APR26 172.50 C 0.00 0.00 0.00 6.85 +1.08 49 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 6.30 +1.02 49 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 5.78 +0.95 49 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 5.15 +0.74 48 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 4.73 +0.83 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.33 +0.77 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.97 +0.73 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.63 +0.68 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.32 +0.63 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 3.13 +0.69 49 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 2.78 +0.56 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.61 +0.59 49 0 120 0
29APR26 205.00 C 0.00 0.00 0.00 2.11 +0.45 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.75 +0.38 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.45 +0.33 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.20 +0.28 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 103.66 +2.70 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 102.67 +2.70 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 101.68 +2.69 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 100.70 +2.70 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 99.71 +2.70 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 98.72 +2.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 97.74 +2.70 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 96.75 +2.69 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 95.77 +2.70 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 93.30 +2.69 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 90.84 +2.70 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 88.38 +2.70 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 85.92 +2.69 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 83.47 +2.69 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 81.02 +2.69 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 78.59 +2.70 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 76.16 +2.69 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 73.74 +2.69 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 71.34 +2.69 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 69.60 +3.33 59 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 67.21 +3.30 57 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 64.86 +3.29 56 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 62.53 +3.27 55 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 60.22 +3.24 54 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 57.93 +3.20 53 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 55.66 +3.14 52 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 53.43 +3.08 52 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 51.24 +3.03 51 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 49.09 +2.96 50 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 46.98 +2.48 50 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 44.91 +2.54 49 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 42.89 +2.52 49 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 40.58 +2.17 47 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 38.97 +2.34 48 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 37.08 +3.44 48 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 35.33 +2.47 48 0 320 0
29JUN26 120.00 C 33.25 33.25 33.25 33.98 +2.07 49 4 437 -4
29JUN26 122.50 C 0.00 0.00 0.00 31.48 +1.78 46 0 1,499 0
29JUN26 125.00 C 27.93 27.93 27.93 29.75 +1.82 46 2 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 28.67 +1.87 47 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 26.61 +0.59 46 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 25.77 +2.09 47 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 24.79 +2.39 48 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 23.31 +2.11 48 0 673 0
29JUN26 140.00 C 21.00 21.00 21.00 22.11 +1.36 48 3 5,961 0
29JUN26 142.50 C 20.20 20.20 20.20 20.95 +2.02 48 13 432 -13
29JUN26 145.00 C 0.00 0.00 0.00 19.84 +1.90 48 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 18.81 +1.62 48 0 506 0
29JUN26 150.00 C 17.35 17.35 17.35 17.84 +1.56 49 30 10,162 +30
29JUN26 152.50 C 0.00 0.00 0.00 16.90 +1.72 49 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 16.04 +1.66 49 0 343 0
29JUN26 157.50 C 13.82 13.82 13.82 15.22 +1.60 49 30 311 +30
29JUN26 160.00 C 14.19 14.19 14.19 14.39 +1.59 49 10 636 0
29JUN26 162.50 C 0.00 0.00 0.00 13.55 +1.53 49 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 12.76 +1.48 49 0 5,217 0
29JUN26 167.50 C 11.37 12.31 11.37 12.01 +1.42 49 90 252 +30
29JUN26 170.00 C 11.50 11.78 11.46 11.30 +1.37 49 63 1,766 -16
29JUN26 172.50 C 0.00 0.00 0.00 10.63 +1.32 49 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 9.99 +1.27 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 9.12 +0.95 48 0 0 0
29JUN26 180.00 C 9.44 9.44 9.44 8.82 +1.17 49 10 109 +10
29JUN26 182.50 C 0.00 0.00 0.00 8.04 +1.09 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 7.78 +1.08 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 7.09 +1.00 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.85 +0.99 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 6.24 +0.92 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.85 +0.88 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.49 +0.84 48 0 0 0
29JUN26 200.00 C 6.58 6.60 6.54 5.30 +0.83 49 61 203 -4
29JUN26 205.00 C 0.00 0.00 0.00 4.65 +0.75 49 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 4.08 +0.68 49 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 3.47 +0.60 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.13 +0.63 48 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 91.31 +2.70 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 88.89 +2.69 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 86.49 +2.69 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 84.10 +2.69 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 81.72 +2.69 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 79.36 +2.68 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 77.02 +2.68 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.70 +2.67 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.41 +2.67 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.14 +2.66 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 67.90 +2.65 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 65.69 +2.63 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 63.52 +2.63 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 61.38 +2.61 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.28 +2.59 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 57.22 +2.58 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.20 +2.56 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 53.22 +2.54 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.29 +2.52 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 49.40 +2.49 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.56 +2.47 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 45.76 +2.44 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 44.01 +2.41 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 42.31 +2.38 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 40.66 +2.35 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 39.05 +2.31 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 37.49 +2.27 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 35.98 +2.24 47 0 460 0
29SEP26 125.00 C 34.00 34.00 34.00 34.52 +2.20 47 2 227 -2
29SEP26 127.50 C 0.00 0.00 0.00 32.69 +1.75 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 31.31 +1.73 46 0 187 0
29SEP26 132.50 C 28.00 28.00 28.00 30.01 +1.76 46 4 213 0
29SEP26 135.00 C 0.00 0.00 0.00 28.74 +1.81 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 27.77 +2.06 47 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 26.52 +1.90 47 0 258 0
29SEP26 142.50 C 24.17 24.17 24.01 25.61 +2.03 47 12 224 +12
29SEP26 145.00 C 0.00 0.00 0.00 24.44 +1.79 47 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 23.54 +1.85 48 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 22.58 +1.79 48 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 21.65 +1.72 48 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 20.77 +1.71 48 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 19.84 +1.50 48 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 19.14 +1.62 48 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 18.39 +1.61 48 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 17.59 +1.59 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 16.80 +1.55 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 16.05 +1.51 48 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 15.32 +1.46 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 14.63 +1.43 48 0 45 0
29SEP26 177.50 C 0.00 0.00 0.00 13.96 +1.38 48 0 0 0
29SEP26 180.00 C 13.43 13.95 13.43 13.33 +1.35 48 2 75 -1
29SEP26 182.50 C 0.00 0.00 0.00 12.72 +1.64 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 12.14 +1.27 48 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 11.24 +1.19 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.05 +1.19 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 10.54 +1.15 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 10.05 +1.11 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.59 +1.08 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 9.14 +1.04 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 8.32 +0.99 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 7.56 +0.92 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.67 +0.65 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 6.07 +0.78 47 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 91.85 +2.70 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 89.50 +2.70 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 87.16 +2.70 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 84.84 +2.70 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 82.54 +2.69 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 80.27 +2.69 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.02 +2.68 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.80 +2.68 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.61 +2.67 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.46 +2.67 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.33 +2.66 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.25 +2.65 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.19 +2.63 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.18 +2.63 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.21 +2.62 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.27 +2.60 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.38 +2.58 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.53 +2.57 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.72 +2.55 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.95 +2.53 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 50.23 +2.51 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.55 +2.49 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.92 +2.47 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.32 +2.44 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.77 +2.41 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 42.27 +2.39 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 40.80 +2.36 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 39.38 +2.33 47 0 151 0
30DEC26 125.00 C 35.70 35.70 35.70 38.00 +2.30 47 33 204 0
30DEC26 127.50 C 0.00 0.00 0.00 36.66 +2.27 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 35.36 +2.24 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 34.11 +2.21 47 0 1 0
30DEC26 135.00 C 30.80 30.80 30.80 32.89 +2.18 47 1 7 +1
30DEC26 137.50 C 0.00 0.00 0.00 31.71 +2.28 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 30.29 +1.82 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 29.52 +2.08 47 0 1 0
30DEC26 145.00 C 27.90 27.90 27.90 28.47 +2.01 47 2 48 +2
30DEC26 147.50 C 0.00 0.00 0.00 27.50 +1.98 47 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 26.56 +1.95 47 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 25.64 +1.90 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.76 +1.82 47 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 23.92 +1.75 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.13 +1.69 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.35 +1.69 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.61 +1.74 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.87 +1.77 48 0 4 0
30DEC26 170.00 C 0.00 0.00 0.00 20.10 - 48 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 19.35 - 48 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 18.63 - 48 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 17.93 - 48 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 17.26 - 48 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 16.62 - 48 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 16.00 - 48 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 15.40 - 48 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 14.39 - 47 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 13.85 - 47 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 13.33 - 47 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 12.83 - 47 0 0 -
30DEC26 200.00 C 13.60 13.60 13.60 12.35 - 47 17 17 -
TOTAL CALL 18,834 342,002 +470
16JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 86 0 114 0
16JAN26 125.00 P 0.04 0.05 0.04 0.01 0.00 77 100 422 +70
16JAN26 127.50 P 0.05 0.05 0.05 0.01 -0.03 67 15 761 -15
16JAN26 130.00 P 0.10 0.10 0.08 0.02 -0.07 63 59 598 -22
16JAN26 132.50 P 0.14 0.18 0.14 0.05 -0.18 61 102 432 +98
16JAN26 135.00 P 0.26 0.36 0.26 0.14 -0.38 60 130 520 +70
16JAN26 137.50 P 0.54 0.70 0.54 0.35 -0.67 60 31 1,012 -3
16JAN26 140.00 P 1.07 1.41 0.78 0.77 -1.05 60 309 918 +78
16JAN26 142.50 P 2.06 2.39 1.36 1.40 -1.51 58 219 573 -65
16JAN26 145.00 P 2.50 3.59 2.36 2.43 -1.88 58 119 184 +12
16JAN26 147.50 P 5.37 5.37 4.00 4.00 -1.93 61 26 132 +26
16JAN26 150.00 P 0.00 0.00 0.00 5.58 -2.80 54 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 7.71 -2.67 55 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 10.09 -2.63 60 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 12.47 -2.67 60 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 14.92 -2.69 60 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 17.40 -2.70 0 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 19.90 -2.70 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 22.40 -2.70 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
23JAN26 120.00 P 0.17 0.17 0.17 0.03 -0.04 51 100 100 +100
23JAN26 122.50 P 0.00 0.00 0.00 0.07 -0.07 51 0 28 0
23JAN26 125.00 P 0.24 0.24 0.24 0.13 -0.13 51 50 62 +50
23JAN26 127.50 P 0.00 0.00 0.00 0.24 -0.22 51 0 13 0
23JAN26 130.00 P 0.00 0.00 0.00 0.43 -0.33 51 0 23 0
23JAN26 132.50 P 0.69 0.78 0.69 0.72 -0.46 51 38 75 +20
23JAN26 135.00 P 1.26 1.42 1.26 1.11 -0.60 50 51 98 +11
23JAN26 137.50 P 1.90 2.09 1.79 1.63 -0.82 50 61 189 +1
23JAN26 140.00 P 2.52 2.72 2.52 2.34 -1.09 49 101 98 +36
23JAN26 142.50 P 3.87 4.35 3.80 3.26 -1.37 49 171 77 -42
23JAN26 145.00 P 5.54 5.54 4.88 4.41 -1.68 49 51 81 +21
23JAN26 147.50 P 5.97 6.29 5.97 5.87 -1.83 50 50 44 -11
23JAN26 150.00 P 0.00 0.00 0.00 7.43 -2.00 50 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 9.26 -2.12 50 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 11.20 -2.27 50 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 13.28 -2.38 50 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 15.48 -2.47 51 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 17.76 -2.54 50 0 0 0
23JAN26 165.00 P 0.00 0.00 0.00 20.11 -2.60 50 0 0 0
23JAN26 167.50 P 0.00 0.00 0.00 22.51 -2.64 50 0 0 0
29JAN26 80.00 P 0.04 0.04 0.03 0.01 0.00 100 197 730 +197
29JAN26 82.50 P 0.04 0.04 0.04 0.01 0.00 95 215 318 +215
29JAN26 85.00 P 0.05 0.05 0.05 0.01 0.00 90 2 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 260 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,356 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,755 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,164 0
29JAN26 100.00 P 0.14 0.14 0.12 0.01 0.00 65 386 2,818 -313
29JAN26 102.50 P 0.12 0.12 0.12 0.01 0.00 61 50 1,822 -50
29JAN26 105.00 P 0.15 0.15 0.13 0.01 0.00 57 101 6,127 -100
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 12,066 0
29JAN26 112.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 4,405 0
29JAN26 115.00 P 0.25 0.25 0.25 0.05 -0.02 50 4 6,656 0
29JAN26 117.50 P 0.00 0.00 0.00 0.08 -0.05 49 0 6,743 0
29JAN26 120.00 P 0.35 0.37 0.33 0.15 -0.08 49 43 2,694 -40
29JAN26 122.50 P 0.40 0.44 0.40 0.25 -0.13 49 14 2,089 -2
29JAN26 125.00 P 0.58 0.58 0.58 0.41 -0.19 49 2 2,894 -2
29JAN26 127.50 P 0.81 0.82 0.75 0.64 -0.27 49 94 1,998 -5
29JAN26 130.00 P 1.01 1.25 0.89 0.96 -0.38 49 162 6,017 +25
29JAN26 132.50 P 1.30 1.75 1.30 1.35 -0.45 49 284 5,980 -9
29JAN26 135.00 P 2.13 2.33 1.73 1.85 -0.64 48 407 2,766 -1
29JAN26 137.50 P 2.79 2.79 2.60 2.52 -0.79 48 32 406 -30
29JAN26 140.00 P 3.76 4.15 3.20 3.35 -0.99 48 269 1,809 -69
29JAN26 142.50 P 5.41 5.41 4.36 4.36 -1.24 48 187 2,452 +53
29JAN26 145.00 P 6.48 6.88 5.50 5.70 -1.38 49 270 799 +143
29JAN26 147.50 P 8.13 8.13 8.13 6.99 -1.63 49 30 903 +30
29JAN26 150.00 P 0.00 0.00 0.00 8.51 -1.85 48 0 296 0
29JAN26 152.50 P 0.00 0.00 0.00 9.96 -2.30 46 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 11.80 -2.48 46 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 14.05 -2.13 49 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 15.62 -2.98 42 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 18.27 -2.36 49 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 20.51 -2.44 49 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 22.81 -2.51 49 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 25.16 - 49 0 0 -
29JAN26 172.50 P 0.00 0.00 0.00 27.56 - 49 0 0 -
29JAN26 175.00 P 0.00 0.00 0.00 29.99 - 49 0 0 -
29JAN26 177.50 P 0.00 0.00 0.00 32.44 - 49 0 0 -
29JAN26 180.00 P 0.00 0.00 0.00 34.92 - 49 0 0 -
29JAN26 182.50 P 0.00 0.00 0.00 37.40 - 0 0 0 -
29JAN26 185.00 P 0.00 0.00 0.00 39.90 - 0 0 0 -
29JAN26 187.50 P 0.00 0.00 0.00 42.40 - 0 0 0 -
29JAN26 190.00 P 0.00 0.00 0.00 44.90 - 0 0 0 -
29JAN26 192.50 P 0.00 0.00 0.00 47.40 - 0 0 0 -
29JAN26 195.00 P 0.00 0.00 0.00 49.90 - 0 0 0 -
29JAN26 197.50 P 0.00 0.00 0.00 52.40 - 0 0 0 -
29JAN26 200.00 P 0.00 0.00 0.00 54.90 - 0 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 0.00 51 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 0.00 51 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.05 0.00 51 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 3,876 0
26FEB26 102.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 2,260 0
26FEB26 107.50 P 0.64 0.64 0.64 0.35 -0.05 50 3 1,632 0
26FEB26 110.00 P 0.79 0.79 0.79 0.48 -0.08 50 10 3,997 0
26FEB26 112.50 P 0.00 0.00 0.00 0.67 -0.08 50 0 3,580 0
26FEB26 115.00 P 1.18 1.18 1.16 0.90 -0.13 50 2 2,156 0
26FEB26 117.50 P 1.33 1.35 1.23 1.18 -0.17 50 34 930 -30
26FEB26 120.00 P 1.58 1.63 1.54 1.55 -0.17 50 145 3,976 +97
26FEB26 122.50 P 0.00 0.00 0.00 1.91 -0.25 50 0 1,815 0
26FEB26 125.00 P 2.43 2.43 2.25 2.34 -0.31 49 191 625 +79
26FEB26 127.50 P 3.13 3.13 3.10 2.89 -0.37 49 60 869 +30
26FEB26 130.00 P 3.80 3.80 3.30 3.52 -0.46 49 28 856 +20
26FEB26 132.50 P 4.07 4.51 4.07 4.28 -0.50 49 273 951 +170
26FEB26 135.00 P 5.52 5.52 4.85 5.08 -0.64 49 161 1,414 +31
26FEB26 137.50 P 6.10 6.25 6.06 6.04 -0.75 49 84 550 +76
26FEB26 140.00 P 7.16 7.70 6.89 7.10 -0.82 49 102 731 +101
26FEB26 142.50 P 8.42 8.77 8.19 8.26 -1.06 49 167 1,392 +30
26FEB26 145.00 P 9.77 10.35 9.53 9.52 -1.23 49 132 534 +48
26FEB26 147.50 P 11.25 11.60 11.25 10.94 -1.46 49 72 276 +29
26FEB26 150.00 P 12.37 13.42 12.37 12.48 -1.49 50 119 231 -52
26FEB26 152.50 P 0.00 0.00 0.00 14.14 -1.58 50 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 15.92 -0.76 51 0 175 0
26FEB26 157.50 P 0.00 0.00 0.00 17.68 -1.88 51 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 19.69 -1.77 52 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 21.77 -0.43 54 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 23.46 -1.76 52 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 25.84 -2.01 55 0 150 0
26FEB26 170.00 P 0.00 0.00 0.00 27.78 - 54 0 0 -
26FEB26 172.50 P 0.00 0.00 0.00 29.92 - 54 0 0 -
26FEB26 175.00 P 0.00 0.00 0.00 31.48 - 50 0 0 -
26FEB26 177.50 P 0.00 0.00 0.00 33.68 - 50 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 35.95 - 50 0 0 -
26FEB26 182.50 P 0.00 0.00 0.00 38.24 - 50 0 0 -
26FEB26 185.00 P 0.00 0.00 0.00 40.56 - 50 0 0 -
26FEB26 187.50 P 0.00 0.00 0.00 42.92 - 50 0 0 -
26FEB26 190.00 P 0.00 0.00 0.00 45.29 - 50 0 0 -
26FEB26 192.50 P 0.00 0.00 0.00 47.69 - 50 0 0 -
26FEB26 195.00 P 0.00 0.00 0.00 50.11 - 50 0 0 -
26FEB26 197.50 P 0.00 0.00 0.00 52.54 - 50 0 0 -
26FEB26 200.00 P 0.00 0.00 0.00 54.99 - 50 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 50 0 384 0
30MAR26 80.00 P 0.50 0.50 0.50 0.03 -0.01 50 2 908 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.05 0.00 50 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 -0.01 50 0 763 0
30MAR26 90.00 P 0.59 0.59 0.59 0.16 -0.01 50 65 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.41 -0.04 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.55 -0.03 50 0 3,090 0
30MAR26 102.50 P 0.00 0.00 0.00 0.73 -0.07 50 0 2,413 0
30MAR26 105.00 P 1.35 1.35 1.31 0.93 -0.10 50 6 2,043 +5
30MAR26 107.50 P 1.47 1.47 1.47 1.19 -0.13 50 4 3,520 +4
30MAR26 110.00 P 0.00 0.00 0.00 1.48 -0.17 50 0 22,192 0
30MAR26 112.50 P 2.09 2.16 1.91 1.86 -0.18 50 315 3,368 +135
30MAR26 115.00 P 2.43 2.47 2.30 2.26 -0.24 50 296 6,390 +294
30MAR26 117.50 P 2.84 2.95 2.66 2.74 -0.23 50 5,180 19,018 +5,000
30MAR26 120.00 P 3.17 3.17 3.17 3.24 -0.23 50 1,065 14,051 +1,065
30MAR26 122.50 P 3.92 3.92 3.92 3.74 -0.35 49 1,065 4,415 +799
30MAR26 125.00 P 4.56 4.80 4.28 4.35 -0.39 49 249 6,729 +71
30MAR26 127.50 P 5.08 5.08 5.05 5.06 -0.50 49 32 765 +32
30MAR26 130.00 P 5.90 6.08 5.72 5.88 -0.52 49 189 5,276 +53
30MAR26 132.50 P 7.22 7.24 7.22 6.71 -0.66 49 90 989 +30
30MAR26 135.00 P 7.66 7.66 7.66 7.71 -0.72 49 22 2,240 +22
30MAR26 137.50 P 8.67 8.67 8.67 8.78 -0.81 49 30 1,351 0
30MAR26 140.00 P 10.79 10.79 10.79 9.92 -0.87 49 1 2,515 0
30MAR26 142.50 P 11.26 11.26 11.26 11.26 -1.04 49 33 1,215 +33
30MAR26 145.00 P 0.00 0.00 0.00 12.53 -1.10 49 0 381 0
30MAR26 147.50 P 14.56 14.56 14.56 13.96 -1.25 49 30 124 0
30MAR26 150.00 P 16.36 16.36 16.36 15.46 -1.36 49 30 294 +30
30MAR26 152.50 P 0.00 0.00 0.00 17.10 -1.46 50 0 151 0
30MAR26 155.00 P 0.00 0.00 0.00 18.79 -0.50 50 0 240 0
30MAR26 157.50 P 0.00 0.00 0.00 20.66 -0.59 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.58 -1.57 52 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 24.44 -1.45 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.88 -2.02 51 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 27.43 -2.46 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 30.28 -1.67 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 32.30 -0.93 54 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 34.22 -2.05 53 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 35.49 -1.95 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.60 -2.04 50 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 40.73 -1.12 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.94 -2.14 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.16 -2.19 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.39 -2.27 50 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 48.68 -2.29 50 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.99 -2.32 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 53.30 -2.38 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.64 -2.42 50 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 60.40 -2.47 50 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 65.20 -2.54 50 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 70.07 -2.59 50 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.97 -2.64 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.11 0.00 49 0 24 0
29APR26 82.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 4 0
29APR26 85.00 P 0.70 0.70 0.70 0.21 0.00 49 55 59 +55
29APR26 87.50 P 0.00 0.00 0.00 0.29 -0.01 49 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.84 -0.04 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 1.02 -0.08 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.29 -0.09 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.62 -0.12 49 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 1.99 -0.15 49 0 2 0
29APR26 110.00 P 0.00 0.00 0.00 2.40 -0.15 49 0 123 0
29APR26 112.50 P 0.00 0.00 0.00 2.85 -0.23 49 0 427 0
29APR26 115.00 P 3.30 3.33 3.30 3.38 -0.19 49 10 273 +10
29APR26 117.50 P 0.00 0.00 0.00 3.88 -0.17 49 0 445 0
29APR26 120.00 P 4.58 4.58 4.58 4.38 -0.30 48 28 307 0
29APR26 122.50 P 0.00 0.00 0.00 5.03 -0.40 48 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 5.77 -0.45 48 0 82 0
29APR26 127.50 P 6.71 6.71 6.71 6.60 -0.53 48 4 66 +4
29APR26 130.00 P 7.45 7.45 7.45 7.45 -0.59 48 20 28 +20
29APR26 132.50 P 0.00 0.00 0.00 8.41 -0.67 48 0 182 0
29APR26 135.00 P 0.00 0.00 0.00 9.45 -0.73 48 0 219 0
29APR26 137.50 P 0.00 0.00 0.00 10.56 -0.64 48 0 159 0
29APR26 140.00 P 0.00 0.00 0.00 11.78 -0.63 48 0 466 0
29APR26 142.50 P 13.76 13.76 13.14 13.14 -0.88 48 63 512 +63
29APR26 145.00 P 14.41 14.41 14.41 14.41 -1.07 48 15 248 +15
29APR26 147.50 P 16.29 16.29 16.29 15.88 -1.21 48 27 270 0
29APR26 150.00 P 18.20 18.20 18.20 17.38 -1.33 48 60 272 +60
29APR26 152.50 P 19.21 19.21 19.21 18.97 -1.41 49 30 60 +10
29APR26 155.00 P 0.00 0.00 0.00 20.63 -1.68 49 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 22.50 -1.38 50 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.43 -1.16 51 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.22 -1.28 51 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.27 -2.17 48 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.09 -2.31 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 30.93 -1.66 48 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.90 -1.67 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 35.81 -0.75 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.85 -1.81 48 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 38.89 -1.88 48 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 41.00 -1.89 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 43.11 -1.93 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 45.23 -2.03 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 47.41 -2.08 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 49.63 -2.09 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 51.86 -2.14 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 54.09 -2.22 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 56.37 -2.26 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 61.01 -2.29 49 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 65.67 -2.41 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 70.44 -2.44 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 75.24 -2.52 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 0.00 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 0.00 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 0.00 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 4,867 0
29JUN26 77.50 P 0.97 0.97 0.97 0.33 -0.01 48 65 313 +65
29JUN26 80.00 P 0.00 0.00 0.00 0.43 -0.02 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.57 -0.02 48 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.72 -0.02 48 0 1,305 0
29JUN26 87.50 P 0.00 0.00 0.00 0.91 -0.04 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.12 -0.04 48 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.33 -0.07 48 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.67 -0.02 48 0 754 0
29JUN26 97.50 P 2.02 2.02 2.02 1.92 -0.16 48 4 530 +4
29JUN26 100.00 P 0.00 0.00 0.00 2.38 -0.12 49 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.80 -0.12 49 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 3.25 -0.17 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.80 -0.19 49 0 1,225 0
29JUN26 110.00 P 4.38 4.45 4.14 4.36 +0.08 49 104 15,657 +104
29JUN26 112.50 P 5.10 5.10 5.10 4.98 -0.12 49 65 1,882 0
29JUN26 115.00 P 5.67 5.67 5.67 5.50 -0.29 48 65 7,502 +65
29JUN26 117.50 P 0.00 0.00 0.00 6.05 -0.41 47 0 1,611 0
29JUN26 120.00 P 7.23 7.40 6.95 6.87 -0.41 48 213 460 +122
29JUN26 122.50 P 7.72 7.72 7.72 7.67 -0.54 47 30 180 -16
29JUN26 125.00 P 0.00 0.00 0.00 8.52 -0.62 47 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 9.46 -0.43 48 0 386 0
29JUN26 130.00 P 10.52 10.52 10.52 10.47 -0.61 47 1 753 0
29JUN26 132.50 P 11.58 11.58 11.58 11.44 -0.87 47 30 538 +30
29JUN26 135.00 P 0.00 0.00 0.00 12.65 -0.75 47 0 436 0
29JUN26 137.50 P 0.00 0.00 0.00 13.84 -0.81 47 0 440 0
29JUN26 140.00 P 15.88 15.88 15.88 15.11 -0.79 47 30 285 +27
29JUN26 142.50 P 16.98 16.98 16.62 16.44 -0.53 48 27 289 +22
29JUN26 145.00 P 18.39 18.41 18.03 17.91 -0.91 48 90 191 +53
29JUN26 147.50 P 19.91 19.91 19.91 19.25 -1.12 48 30 292 0
29JUN26 150.00 P 21.45 21.45 21.45 20.78 -1.18 48 30 158 -23
29JUN26 152.50 P 0.00 0.00 0.00 22.35 -1.23 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 23.98 -1.19 49 0 30 0
29JUN26 157.50 P 0.00 0.00 0.00 25.74 -0.81 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.80 -0.85 47 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 28.97 -1.44 49 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 30.40 -1.34 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.52 -2.06 49 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 35.06 -0.32 51 0 250 0
29JUN26 172.50 P 0.00 0.00 0.00 35.87 -1.38 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.72 -1.51 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.62 -1.59 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.61 -1.60 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 43.60 -1.61 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.59 -1.66 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 47.60 -1.77 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.67 -1.83 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.80 -1.83 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.93 -1.84 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.06 -1.90 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.20 -1.99 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 62.63 -2.04 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.71 -0.92 55 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 71.63 -2.23 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.28 -2.26 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 0.00 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 0.00 48 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.01 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 0.00 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.79 0.00 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.98 -0.02 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 0.00 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.43 -0.03 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.70 -0.07 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 2.00 -0.08 47 0 210 0
29SEP26 90.00 P 2.74 2.74 2.74 2.41 -0.05 48 2 568 +2
29SEP26 92.50 P 0.00 0.00 0.00 2.76 -0.12 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.28 -0.02 48 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.64 -0.18 47 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.32 -0.19 48 0 4,292 0
29SEP26 102.50 P 0.00 0.00 0.00 4.76 -0.18 47 0 1,565 0
29SEP26 105.00 P 5.60 5.60 5.60 5.32 -0.27 47 1 1,049 -1
29SEP26 107.50 P 0.00 0.00 0.00 6.03 -0.27 47 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 6.90 -0.12 48 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 7.55 -0.22 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 8.26 -0.34 47 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 9.09 -0.28 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.91 -0.44 47 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 10.75 -0.52 47 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 11.73 -0.58 47 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 12.69 -0.74 46 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 13.97 -0.57 47 0 369 0
29SEP26 132.50 P 0.00 0.00 0.00 15.03 -0.82 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 16.24 -0.79 47 0 272 0
29SEP26 137.50 P 0.00 0.00 0.00 17.60 -0.40 47 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 18.81 -0.88 47 0 139 0
29SEP26 142.50 P 0.00 0.00 0.00 20.19 -0.89 47 0 94 0
29SEP26 145.00 P 0.00 0.00 0.00 21.59 -0.96 47 0 10 0
29SEP26 147.50 P 23.11 23.11 23.11 23.05 -1.01 47 60 120 +60
29SEP26 150.00 P 0.00 0.00 0.00 24.56 -0.99 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 26.09 -1.08 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.70 -0.87 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.12 -1.12 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.79 -1.12 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.47 -1.12 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.15 -1.13 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.83 -1.18 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.53 -1.33 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.35 -1.35 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.20 -1.36 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.06 -1.36 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.91 -1.38 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.78 -1.48 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.67 -1.59 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.68 -1.59 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.68 -1.60 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.69 -1.61 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.71 -1.62 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.73 -1.71 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.77 -1.81 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.04 -1.83 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.33 -1.86 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 73.65 -1.98 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 79.53 -0.61 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 +0.01 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 +0.03 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 +0.02 47 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.48 +0.03 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.73 -0.03 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.11 +0.03 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.37 -0.04 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.78 -0.06 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 -0.06 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.64 -0.06 47 0 338 0
30DEC26 92.50 P 0.00 0.00 0.00 4.16 -0.11 47 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.73 -0.11 47 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 5.30 -0.11 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.88 -0.18 47 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.62 -0.17 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.35 -0.18 47 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 8.09 -0.17 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.85 -0.28 47 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 9.76 -0.28 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.67 -0.09 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 11.36 -0.34 46 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 12.29 -0.40 46 0 48 0
30DEC26 122.50 P 0.00 0.00 0.00 13.24 -0.49 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 14.29 -0.35 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.42 -0.30 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.58 -0.62 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 17.77 -0.30 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 19.03 -0.74 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 20.33 -0.75 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 21.68 -0.83 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 23.07 -0.89 47 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 24.50 -0.94 47 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 25.98 -0.74 47 0 91 0
30DEC26 150.00 P 0.00 0.00 0.00 27.47 -1.04 47 0 8 0
30DEC26 152.50 P 0.00 0.00 0.00 29.04 -0.96 47 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 30.58 -0.73 47 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 32.16 -0.86 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.17 -0.96 48 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 35.43 -0.97 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.12 -0.97 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.81 -0.98 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.52 - 47 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 42.22 - 47 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 43.96 - 47 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 45.82 - 47 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 47.69 - 47 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 49.56 - 47 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 51.43 - 47 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 53.31 - 47 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 55.20 - 47 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 57.14 - 47 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 59.15 - 47 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 61.17 - 47 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 63.20 - 47 0 0 -
TOTAL PUT 15,978 388,687 +9,428
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$ 258.00
29JAN26 167.50 C 0.00 0.00 0.00 90.70 +12.58 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 88.21 +12.59 64 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 86.15 +13.03 102 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 83.21 +12.58 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 80.72 +12.58 59 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 78.28 +12.64 71 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 75.55 +12.40 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 73.95 +12.72 95 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 70.81 +10.88 66 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 68.25 +10.87 54 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 65.77 +12.53 56 0 135 0
29JAN26 195.00 C 59.00 59.00 59.00 63.32 +12.54 59 20 214 0
29JAN26 197.50 C 0.00 0.00 0.00 60.64 +11.15 0 0 321 0
29JAN26 200.00 C 55.40 55.40 55.30 58.46 +12.55 61 3 546 -3
29JAN26 205.00 C 48.00 48.00 48.00 53.44 +12.89 55 20 352 0
29JAN26 210.00 C 46.00 46.00 46.00 48.60 +11.05 55 2 581 0
29JAN26 215.00 C 32.32 41.00 32.32 43.84 +11.87 55 14 786 -1
29JAN26 220.00 C 26.58 38.00 26.58 39.21 +12.35 55 56 1,666 -8
29JAN26 225.00 C 31.17 31.17 31.17 34.88 +11.96 57 2 1,217 0
29JAN26 230.00 C 27.50 30.00 24.10 29.54 +9.54 47 65 801 0
29JAN26 235.00 C 14.92 14.92 12.53 25.69 +9.66 50 36 436 -36
29JAN26 240.00 C 16.00 20.00 16.00 22.61 +9.35 55 15 971 -5
29JAN26 245.00 C 12.62 14.90 12.62 18.62 +7.80 52 139 1,184 -49
29JAN26 250.00 C 7.87 16.33 7.50 15.80 +7.35 54 787 1,157 -23
29JAN26 255.00 C 6.03 14.58 6.03 13.03 +6.37 54 365 1,628 +3
29JAN26 260.00 C 4.90 12.00 4.90 10.63 +5.46 54 523 664 +276
29JAN26 265.00 C 3.91 8.84 3.91 8.69 +4.66 55 442 314 -76
29JAN26 270.00 C 3.18 7.58 3.18 7.06 +4.06 56 254 335 +42
29JAN26 275.00 C 2.51 6.26 2.35 5.63 +3.43 56 808 699 +525
29JAN26 280.00 C 2.17 4.60 2.17 4.37 +2.78 56 123 333 +23
29JAN26 285.00 C 2.05 4.13 2.05 3.35 +2.22 56 145 197 +69
29JAN26 290.00 C 1.86 3.12 1.86 2.54 +1.75 56 295 338 +245
29JAN26 295.00 C 2.39 2.39 2.39 1.90 +1.35 56 24 19 -12
29JAN26 300.00 C 0.80 2.30 0.80 1.40 +1.03 56 284 998 +79
26FEB26 167.50 C 0.00 0.00 0.00 91.59 +13.43 66 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 89.08 +12.77 64 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 86.15 +12.50 46 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 85.84 +12.20 82 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 83.63 +15.49 82 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 78.74 +12.61 45 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 78.73 +15.36 78 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 76.07 +14.84 74 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 72.09 +12.16 57 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 70.60 +13.22 65 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 67.18 +13.22 54 0 90 0
26FEB26 195.00 C 59.00 59.00 59.00 63.32 +10.68 0 20 81 +20
26FEB26 197.50 C 0.00 0.00 0.00 61.33 +11.70 36 0 222 0
26FEB26 200.00 C 55.00 60.70 55.00 60.33 +11.96 54 6 149 -5
26FEB26 205.00 C 0.00 0.00 0.00 54.22 +10.96 39 1 166 0
26FEB26 210.00 C 0.00 0.00 0.00 50.06 +9.12 44 0 234 0
26FEB26 215.00 C 0.00 0.00 0.00 46.63 +8.69 50 1 174 -1
26FEB26 220.00 C 0.00 0.00 0.00 42.19 +8.07 48 0 310 0
26FEB26 225.00 C 34.70 34.70 34.70 38.50 +9.52 49 2 380 0
26FEB26 230.00 C 26.80 35.00 26.80 35.00 +9.07 50 4 425 0
26FEB26 235.00 C 0.00 0.00 0.00 32.57 +9.48 54 0 524 0
26FEB26 240.00 C 19.64 30.00 19.64 29.00 +8.53 53 56 737 -10
26FEB26 245.00 C 18.38 23.80 18.38 27.27 +8.91 57 244 922 -14
26FEB26 250.00 C 18.64 25.00 18.64 23.15 +7.26 53 307 425 +166
26FEB26 255.00 C 14.30 22.50 14.30 20.77 +6.47 53 165 148 +20
26FEB26 260.00 C 11.83 20.24 11.50 18.54 +6.14 53 445 272 -41
26FEB26 265.00 C 10.53 17.82 10.53 16.50 +5.77 54 317 371 -60
26FEB26 270.00 C 10.63 16.25 10.63 14.75 +5.11 54 1,660 1,324 -795
26FEB26 275.00 C 7.91 13.26 7.91 13.25 +4.93 55 82 195 +80
26FEB26 280.00 C 8.50 12.94 8.50 11.55 +4.41 55 1,054 1,156 +563
26FEB26 285.00 C 7.00 10.44 7.00 10.12 +4.01 55 107 194 +48
26FEB26 290.00 C 5.51 10.19 5.51 8.80 - 55 127 127 -
30MAR26 85.00 C 0.00 0.00 0.00 175.93 +13.99 155 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 171.03 +12.60 71 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 170.04 +14.01 134 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 166.06 +12.60 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 165.15 +14.17 129 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 160.54 +12.05 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 158.77 +13.35 87 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 155.99 +11.67 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 155.26 +12.37 118 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 152.57 +14.01 112 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 150.31 +12.09 113 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 146.47 +12.88 83 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 146.05 +12.92 116 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 141.22 +12.59 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 138.41 +11.63 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 137.39 +13.71 93 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 136.15 +13.13 106 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 133.29 +13.67 100 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 128.90 +12.82 62 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 126.36 +10.55 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 123.89 +10.08 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 121.40 +9.66 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 118.39 +11.94 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 116.79 +11.31 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 116.73 +14.99 91 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 110.54 +8.81 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 108.19 +10.11 0 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 108.18 +12.18 75 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 105.00 +13.38 66 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 101.39 +9.78 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 101.35 +14.89 75 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 98.21 +14.25 67 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 94.70 +13.14 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 94.65 +14.81 74 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 89.55 +12.61 49 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 89.54 +15.37 69 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 87.27 +13.11 68 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 83.63 +13.18 59 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 81.19 +12.99 58 0 39 0
30MAR26 182.50 C 76.00 76.00 76.00 79.89 +12.45 63 1 2 -1
30MAR26 185.00 C 0.00 0.00 0.00 76.50 +12.20 56 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 74.16 +12.37 55 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 72.11 +13.18 56 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 69.90 +12.02 55 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 66.72 +10.02 50 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 66.71 +11.65 59 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 63.46 +10.11 54 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 59.28 +11.53 54 0 167 0
30MAR26 210.00 C 45.40 52.30 45.40 57.49 +13.21 61 42 1,688 -10
30MAR26 215.00 C 0.00 0.00 0.00 53.79 +12.79 60 0 146 0
30MAR26 220.00 C 41.00 41.00 40.64 48.49 +10.60 55 11 498 -3
30MAR26 225.00 C 33.50 33.50 33.50 44.52 +9.59 54 1 157 -1
30MAR26 230.00 C 0.00 0.00 0.00 43.23 +11.08 59 20 330 -20
30MAR26 235.00 C 0.00 0.00 0.00 40.27 +10.65 59 0 312 0
30MAR26 240.00 C 0.00 0.00 0.00 37.26 +10.09 59 20 1,003 0
30MAR26 245.00 C 24.87 29.15 24.48 33.68 +8.85 57 83 520 +61
30MAR26 250.00 C 22.82 31.05 22.82 30.42 +7.49 55 209 540 +54
30MAR26 255.00 C 24.59 28.75 24.59 27.90 +6.87 55 96 763 -55
30MAR26 260.00 C 19.10 24.29 19.10 25.77 +6.51 55 78 553 +18
30MAR26 265.00 C 20.24 25.50 20.24 23.88 +6.35 56 63 142 +1
30MAR26 270.00 C 18.50 20.34 18.50 22.02 +5.97 56 11 110 +2
30MAR26 275.00 C 18.00 18.00 18.00 20.31 +5.50 56 2 182 0
30MAR26 280.00 C 17.00 20.40 17.00 18.84 +5.41 57 73 985 +62
30MAR26 285.00 C 16.00 18.91 16.00 17.23 +5.11 57 167 248 +149
30MAR26 290.00 C 13.50 15.26 13.50 15.70 +4.77 57 34 88 +28
30MAR26 295.00 C 11.97 14.16 11.97 14.29 +4.45 57 46 66 +46
30MAR26 300.00 C 9.37 14.50 9.37 12.99 +4.14 57 44 178 +44
30MAR26 310.00 C 10.00 11.98 10.00 10.69 +3.56 57 52 70 +52
30MAR26 320.00 C 9.00 10.30 9.00 8.76 +3.04 57 355 387 +355
30MAR26 330.00 C 8.00 9.00 8.00 7.15 +2.71 57 254 372 +254
30MAR26 340.00 C 5.50 7.50 5.50 5.81 +2.28 57 10 224 +10
30MAR26 350.00 C 4.85 6.60 4.85 4.71 +1.91 56 10 85 +10
30MAR26 360.00 C 4.68 5.80 4.68 3.80 +1.59 56 12 46 +12
30MAR26 370.00 C 3.60 5.20 3.60 2.97 +1.22 56 16 166 +16
29APR26 170.00 C 0.00 0.00 0.00 91.29 +12.75 53 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 90.33 +14.00 60 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 87.27 +13.08 56 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 83.85 +11.51 49 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 81.19 +11.03 46 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 79.89 +11.88 51 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 79.71 +13.58 60 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 77.78 +13.88 60 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 73.69 +10.16 52 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 71.68 +11.78 52 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 68.87 +10.71 49 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 68.55 +12.52 55 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 66.25 +10.67 54 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 61.59 +10.68 51 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 60.78 +13.05 59 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 57.43 +12.86 59 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 52.32 +10.71 55 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 47.91 +9.11 52 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 44.94 +8.81 52 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 44.71 +11.11 58 0 120 0
29APR26 240.00 C 0.00 0.00 0.00 41.85 +10.64 58 0 31 0
29APR26 245.00 C 28.34 32.98 28.34 38.98 +9.53 57 60 90 +30
29APR26 250.00 C 26.34 31.75 26.34 36.53 +9.66 57 60 60 +56
29APR26 255.00 C 24.44 29.07 24.44 32.48 +7.51 54 120 60 0
29APR26 260.00 C 25.85 29.64 25.73 31.29 +7.94 56 62 152 -30
29APR26 265.00 C 24.07 28.50 24.07 28.20 +6.49 54 20 41 0
29APR26 270.00 C 22.65 22.65 22.65 26.35 +6.16 55 2 60 0
29APR26 275.00 C 0.00 0.00 0.00 24.62 +6.02 55 0 246 0
29APR26 280.00 C 0.00 0.00 0.00 23.16 +5.51 56 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 21.49 +5.24 56 0 16 0
29APR26 290.00 C 20.21 21.48 20.21 20.23 - 56 26 26 -
29JUN26 120.00 C 0.00 0.00 0.00 140.43 +10.63 61 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 137.39 +12.54 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 136.15 +12.93 65 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 133.29 +10.08 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 131.15 +11.70 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 129.06 +10.89 63 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 125.45 +10.43 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 124.45 +11.55 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 120.27 +9.10 45 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 119.05 +10.61 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 116.73 +12.66 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 113.57 +11.43 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 113.56 +11.43 62 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 110.02 +12.48 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 108.57 +13.04 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 105.72 +10.20 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 103.43 +12.13 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 101.51 +12.83 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 99.74 +12.94 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 95.16 +8.45 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 94.99 +12.29 55 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 92.01 +11.80 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 90.71 +11.33 54 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 89.26 +12.95 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 86.70 +11.27 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 83.13 +11.13 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 81.47 +10.28 50 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 80.51 +9.46 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 77.21 +10.36 49 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 77.01 +10.17 54 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 75.19 +10.30 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 71.85 +9.57 50 0 0 0
29JUN26 200.00 C 69.00 69.00 69.00 71.80 +10.44 54 1 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 68.26 +10.65 54 0 7 0
29JUN26 210.00 C 50.91 52.00 50.91 66.11 +10.04 56 8 7 -1
29JUN26 215.00 C 0.00 0.00 0.00 62.15 +10.78 55 0 4 0
29JUN26 220.00 C 56.00 56.00 56.00 57.64 +9.16 52 10 57 -8
29JUN26 225.00 C 0.00 0.00 0.00 54.79 +8.73 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 53.26 +8.84 54 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 51.76 +10.44 56 0 30 0
29JUN26 240.00 C 46.60 46.60 46.60 48.97 +9.97 56 1 9 -1
29JUN26 245.00 C 0.00 0.00 0.00 44.81 +7.61 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 42.16 +6.95 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 40.90 +7.27 55 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 38.86 +7.01 55 0 89 0
29JUN26 265.00 C 0.00 0.00 0.00 36.92 +6.76 55 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 35.09 +6.52 55 2 33 +2
29JUN26 275.00 C 0.00 0.00 0.00 33.34 +6.27 56 0 30 0
29JUN26 280.00 C 25.14 25.14 25.14 31.69 +6.14 56 30 60 +30
29JUN26 285.00 C 0.00 0.00 0.00 30.24 +6.21 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 28.64 +6.04 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 27.16 +5.92 56 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 25.65 +5.69 56 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 22.85 +5.24 56 0 2 0
29JUN26 320.00 C 18.77 18.77 18.77 20.34 +4.81 56 3 3 +3
29JUN26 330.00 C 12.94 12.94 12.94 18.09 +4.41 56 3 22 0
29JUN26 340.00 C 0.00 0.00 0.00 16.08 +4.04 56 0 26 0
29JUN26 350.00 C 0.00 0.00 0.00 14.28 +3.69 56 0 49 0
29JUN26 360.00 C 13.00 15.00 13.00 12.67 +3.36 56 8 50 +8
29JUN26 370.00 C 12.00 14.00 12.00 11.24 +3.06 56 6 82 0
29SEP26 150.00 C 0.00 0.00 0.00 115.25 +11.60 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 114.06 +12.12 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 112.24 +11.45 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 108.58 +10.32 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 108.15 +11.59 55 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 105.00 +9.72 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 103.26 +9.09 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 102.19 +12.82 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 99.94 +11.92 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 99.53 +12.26 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 96.52 +9.26 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 95.07 +11.20 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 92.93 +9.07 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 92.08 +11.76 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 90.50 +11.89 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 88.07 +9.82 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 85.70 +10.48 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 84.88 +10.63 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 81.37 +8.60 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 80.03 +7.98 53 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 79.37 +10.42 54 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 74.75 +9.30 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 73.74 +8.31 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 69.50 +7.74 53 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 67.48 +8.84 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 64.35 +7.42 54 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 62.80 +7.85 55 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 61.55 +10.30 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 58.05 +8.13 55 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 56.96 +8.18 57 0 100 0
29SEP26 250.00 C 51.50 51.50 51.50 53.27 +8.16 55 101 107 +18
29SEP26 255.00 C 0.00 0.00 0.00 52.06 +8.46 56 100 190 +100
29SEP26 260.00 C 0.00 0.00 0.00 49.28 +7.45 55 0 60 0
29SEP26 265.00 C 0.00 0.00 0.00 47.39 +7.25 56 0 60 0
29SEP26 270.00 C 0.00 0.00 0.00 45.60 +7.07 56 0 30 0
29SEP26 275.00 C 42.35 42.35 42.35 43.86 +6.86 56 30 72 +30
29SEP26 280.00 C 40.10 40.10 40.10 42.21 +6.69 56 10 41 +10
29SEP26 285.00 C 0.00 0.00 0.00 40.63 +6.51 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 39.11 +6.50 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 37.65 +6.48 56 0 0 0
29SEP26 300.00 C 32.00 32.00 32.00 36.22 +6.50 57 2 75 +2
30DEC26 167.50 C 0.00 0.00 0.00 106.46 +10.91 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 105.34 +11.47 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 103.84 +11.61 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 101.50 +9.58 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 99.88 +11.38 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 97.96 +11.46 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 96.49 +11.09 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 94.60 +10.20 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 93.38 +9.96 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 91.79 +11.36 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 89.38 +10.30 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 88.30 +9.23 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 87.07 +9.38 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 85.80 +9.42 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 82.81 +9.08 54 0 15 0
30DEC26 210.00 C 77.50 77.50 77.50 80.20 +9.12 54 1 21 +1
30DEC26 215.00 C 0.00 0.00 0.00 76.16 +7.99 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 74.93 +8.58 54 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 72.32 +8.68 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 70.20 +10.03 55 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 67.97 +8.35 55 0 0 0
30DEC26 240.00 C 62.14 69.00 62.14 66.11 +8.66 55 15 1,548 +15
30DEC26 245.00 C 0.00 0.00 0.00 63.04 +8.73 54 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 61.58 +8.85 55 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 59.48 +7.85 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 57.55 +7.65 55 0 20 0
30DEC26 265.00 C 53.78 53.78 53.78 55.70 +7.46 55 30 30 +30
30DEC26 270.00 C 0.00 0.00 0.00 54.06 +7.42 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 52.36 +7.26 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 50.72 +7.23 56 0 0 0
30DEC26 285.00 C 48.00 48.00 48.00 49.27 +7.37 56 15 15 +15
30DEC26 290.00 C 0.00 0.00 0.00 47.75 - 56 0 0 -
TOTAL CALL 11,456 59,999 +2,414
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 71 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,675 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 66 0 267 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 64 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 62 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 59 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 833 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.02 -0.04 54 0 1,668 0
29JAN26 192.50 P 0.00 0.00 0.00 0.03 -0.06 54 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.05 -0.08 55 15 1,031 0
29JAN26 197.50 P 0.00 0.00 0.00 0.07 -0.11 55 0 599 0
29JAN26 200.00 P 0.50 0.50 0.34 0.11 -0.15 56 76 898 +18
29JAN26 205.00 P 0.63 0.63 0.63 0.19 -0.28 55 75 2,147 -46
29JAN26 210.00 P 0.60 0.60 0.60 0.35 -0.46 56 20 613 -20
29JAN26 215.00 P 1.27 1.27 0.81 0.59 -0.72 56 22 854 -1
29JAN26 220.00 P 1.30 1.34 1.00 0.96 -1.06 56 84 480 +56
29JAN26 225.00 P 2.88 2.88 1.50 1.49 -1.48 56 108 697 +76
29JAN26 230.00 P 3.67 4.30 1.99 2.16 -2.09 55 238 419 +78
29JAN26 235.00 P 5.00 5.00 2.85 3.04 -2.80 55 79 317 +7
29JAN26 240.00 P 8.04 8.10 3.67 4.24 -3.80 54 414 252 +37
29JAN26 245.00 P 8.00 8.00 5.62 5.79 -4.45 55 144 313 +6
29JAN26 250.00 P 10.43 10.54 6.80 7.80 -5.52 55 269 218 +112
29JAN26 255.00 P 13.37 13.37 8.75 10.14 -6.38 56 221 191 +191
29JAN26 260.00 P 15.54 16.37 11.50 12.80 -6.11 56 284 181 +181
29JAN26 265.00 P 14.43 14.43 14.43 15.89 -7.35 57 20 20 +20
29JAN26 270.00 P 17.65 17.65 17.65 19.20 -8.28 58 20 20 +20
29JAN26 275.00 P 0.00 0.00 0.00 21.52 -10.03 52 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 25.20 -11.75 51 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 30.89 -10.76 61 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 34.05 -12.44 54 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 37.41 -13.80 42 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 44.41 -11.56 67 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.13 -0.12 54 0 51 0
26FEB26 170.00 P 0.00 0.00 0.00 0.16 -0.14 54 0 327 0
26FEB26 172.50 P 0.00 0.00 0.00 0.21 -0.18 54 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.26 -0.21 54 0 140 0
26FEB26 177.50 P 0.00 0.00 0.00 0.32 -0.26 54 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.40 -0.31 54 0 559 0
26FEB26 182.50 P 0.00 0.00 0.00 0.49 -0.35 54 0 175 0
26FEB26 185.00 P 0.00 0.00 0.00 0.59 -0.47 54 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 0.72 -0.50 54 0 798 0
26FEB26 190.00 P 1.35 1.35 1.35 0.87 -0.55 54 7 437 -7
26FEB26 192.50 P 0.00 0.00 0.00 1.04 -0.71 54 0 438 0
26FEB26 195.00 P 1.74 1.74 1.74 1.24 -0.79 55 15 699 -15
26FEB26 197.50 P 0.00 0.00 0.00 1.43 -0.92 55 0 540 0
26FEB26 200.00 P 2.50 2.50 1.77 1.69 -0.90 55 50 264 +10
26FEB26 205.00 P 2.70 2.70 2.30 2.25 -1.24 55 40 458 -22
26FEB26 210.00 P 3.44 3.49 3.05 2.99 -1.37 55 150 317 +51
26FEB26 215.00 P 3.68 3.68 3.30 3.68 -1.86 54 28 341 0
26FEB26 220.00 P 5.24 5.40 4.58 4.62 -2.24 54 90 609 +42
26FEB26 225.00 P 8.46 8.46 8.46 5.78 -2.70 53 19 231 +19
26FEB26 230.00 P 8.88 8.88 7.00 7.07 -3.29 53 61 143 +1
26FEB26 235.00 P 12.36 12.63 8.00 8.69 -3.71 53 64 747 +61
26FEB26 240.00 P 12.60 12.94 10.15 10.55 -4.44 54 54 118 +18
26FEB26 245.00 P 14.89 15.20 12.01 12.60 -5.07 54 258 479 +40
26FEB26 250.00 P 18.00 18.00 13.85 14.79 -5.48 54 81 59 +59
26FEB26 255.00 P 23.77 23.77 18.59 17.49 -5.86 55 60 30 +13
26FEB26 260.00 P 22.74 23.63 19.95 20.17 -6.75 55 101 38 +8
26FEB26 265.00 P 26.93 26.93 21.90 23.32 -5.40 56 136 69 +69
26FEB26 270.00 P 28.27 28.65 28.27 26.40 -7.79 56 60 60 +60
26FEB26 275.00 P 0.00 0.00 0.00 29.81 -8.14 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 31.45 -10.52 51 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 37.05 -6.69 57 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 38.73 - 51 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 736 0
30MAR26 112.50 P 0.50 0.50 0.50 0.01 0.00 58 15 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 -0.04 56 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.10 -0.06 56 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.12 -0.07 56 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.16 -0.08 56 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.19 -0.11 56 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.23 -0.12 56 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.29 -0.14 56 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.34 -0.18 56 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.40 -0.21 56 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.49 -0.25 56 0 148 0
30MAR26 160.00 P 1.42 1.42 1.42 0.60 -0.30 56 1 175 -1
30MAR26 162.50 P 0.00 0.00 0.00 0.69 -0.32 56 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.83 -0.35 56 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.97 -0.41 56 0 545 0
30MAR26 170.00 P 1.68 1.68 1.68 1.11 -0.47 56 10 302 +10
30MAR26 172.50 P 1.84 1.84 1.84 1.29 -0.50 56 3 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.49 -0.65 56 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 1.70 -0.73 56 0 30 0
30MAR26 180.00 P 2.65 2.65 2.65 1.91 -0.74 56 2 433 -2
30MAR26 182.50 P 0.00 0.00 0.00 2.20 -0.85 56 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.50 -0.88 56 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 2.77 -0.94 56 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 3.06 -1.00 56 0 352 0
30MAR26 192.50 P 3.22 3.22 3.22 3.32 -1.22 56 2 34 0
30MAR26 195.00 P 0.00 0.00 0.00 3.70 -1.35 55 0 817 0
30MAR26 197.50 P 0.00 0.00 0.00 4.08 -1.49 55 0 200 0
30MAR26 200.00 P 5.35 5.35 4.10 4.48 -1.60 55 48 1,041 -8
30MAR26 205.00 P 0.00 0.00 0.00 5.51 -1.87 55 0 128 0
30MAR26 210.00 P 0.00 0.00 0.00 6.55 -2.16 55 0 931 0
30MAR26 215.00 P 0.00 0.00 0.00 7.87 -2.47 55 0 116 0
30MAR26 220.00 P 0.00 0.00 0.00 9.20 -3.01 55 0 119 0
30MAR26 225.00 P 0.00 0.00 0.00 10.80 -3.44 55 0 164 0
30MAR26 230.00 P 11.87 11.87 11.87 12.47 -3.98 55 5 186 +5
30MAR26 235.00 P 0.00 0.00 0.00 14.31 -4.62 55 0 175 0
30MAR26 240.00 P 21.44 21.44 16.00 16.60 -4.90 55 32 413 +30
30MAR26 245.00 P 21.01 21.01 21.01 18.99 -5.27 56 19 720 +19
30MAR26 250.00 P 22.40 22.40 22.40 21.20 -5.99 55 19 63 +19
30MAR26 255.00 P 0.00 0.00 0.00 23.87 -6.32 56 0 30 0
30MAR26 260.00 P 29.99 29.99 25.72 26.96 -6.38 57 64 100 +39
30MAR26 265.00 P 0.00 0.00 0.00 29.72 -7.02 56 0 0 0
30MAR26 270.00 P 35.77 35.77 35.77 33.06 -7.18 57 30 30 +30
30MAR26 275.00 P 38.81 38.81 38.81 36.39 -5.20 58 30 30 +30
30MAR26 280.00 P 0.00 0.00 0.00 38.56 -8.35 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 43.14 -8.24 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 47.15 -6.34 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 50.49 -6.31 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 52.41 -11.15 54 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 62.74 -6.81 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 68.10 -10.70 53 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 77.16 -13.02 55 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 88.81 -10.45 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 97.59 -8.25 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 106.91 -9.52 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 115.92 -11.75 66 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.16 -0.70 55 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 2.46 -0.71 55 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.76 -0.82 55 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.05 -0.93 55 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.35 -1.04 55 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 3.76 -1.03 55 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 4.17 -1.15 55 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 4.57 -1.29 55 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 4.98 -1.42 55 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 5.47 -1.47 55 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 5.83 -1.50 55 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 6.36 -1.65 55 0 0 0
29APR26 200.00 P 6.37 6.37 6.37 6.88 -1.81 55 2 69 +2
29APR26 205.00 P 0.00 0.00 0.00 8.07 -1.97 55 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 9.43 -2.27 55 0 90 0
29APR26 215.00 P 0.00 0.00 0.00 10.79 -2.61 55 0 24 0
29APR26 220.00 P 12.55 12.55 12.55 12.46 -2.78 55 23 113 +23
29APR26 225.00 P 0.00 0.00 0.00 14.17 -3.22 54 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 15.97 -3.76 54 0 30 0
29APR26 235.00 P 0.00 0.00 0.00 18.04 -4.24 54 0 0 0
29APR26 240.00 P 21.96 21.96 21.96 20.12 -4.81 54 4 60 0
29APR26 245.00 P 24.55 24.55 24.55 22.51 -5.23 54 14 60 0
29APR26 250.00 P 0.00 0.00 0.00 25.09 -5.45 54 0 30 0
29APR26 255.00 P 29.36 29.36 29.36 27.60 -6.03 54 30 30 +30
29APR26 260.00 P 0.00 0.00 0.00 30.47 -6.27 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 33.69 -6.41 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 36.82 -4.86 56 0 0 0
29APR26 275.00 P 42.49 42.49 42.49 40.08 -6.13 56 30 30 +30
29APR26 280.00 P 0.00 0.00 0.00 43.12 -6.36 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 46.61 -7.49 56 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 50.18 - 56 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 0.44 -0.14 55 0 432 0
29JUN26 122.50 P 0.00 0.00 0.00 0.51 -0.16 55 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.61 -0.16 55 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.71 -0.19 55 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 0.81 -0.24 55 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.93 -0.27 55 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.08 -0.27 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.23 -0.32 55 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.38 -0.39 55 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.56 -0.43 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.78 -0.42 55 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.00 -0.48 55 0 62 0
29JUN26 150.00 P 2.80 2.80 2.80 2.22 -0.61 55 1 517 -1
29JUN26 152.50 P 0.00 0.00 0.00 2.44 -0.62 55 0 16 0
29JUN26 155.00 P 0.00 0.00 0.00 2.75 -0.57 55 0 261 0
29JUN26 157.50 P 0.00 0.00 0.00 3.06 -0.55 55 0 4 0
29JUN26 160.00 P 3.50 3.70 3.50 3.37 -0.65 55 6 392 0
29JUN26 162.50 P 0.00 0.00 0.00 3.68 -0.89 55 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 4.02 -0.82 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.31 -1.10 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.72 -1.15 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 5.13 -1.30 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.55 -1.44 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 5.98 -1.35 55 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 6.52 -1.35 55 0 163 0
29JUN26 182.50 P 0.00 0.00 0.00 7.29 -1.14 55 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.61 -1.52 54 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 8.16 -1.67 54 0 50 0
29JUN26 190.00 P 9.00 9.00 9.00 8.71 -1.82 54 1 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.35 -1.88 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.05 -1.88 54 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 10.75 -1.96 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 11.45 -2.13 54 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 12.86 -2.47 54 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 14.55 -2.54 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 16.31 -2.85 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 18.06 -3.31 54 0 2 0
29JUN26 225.00 P 0.00 0.00 0.00 20.10 -3.61 54 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 22.31 -3.87 54 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 24.55 -4.23 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 27.00 -4.51 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 29.57 -4.79 55 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 32.26 -5.07 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 35.06 -5.35 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 37.97 -5.62 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 41.10 -5.78 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 44.23 -6.77 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 47.46 -5.06 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 50.09 -7.68 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 54.77 -4.12 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 58.25 -6.99 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 59.56 -9.19 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 65.36 -7.43 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 71.88 -7.14 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 80.65 -6.33 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 86.94 -9.92 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 96.36 -8.98 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 104.31 -9.34 58 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 113.25 -9.25 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 121.56 -10.31 59 0 0 0
29SEP26 150.00 P 5.20 5.40 5.20 4.96 -0.82 55 5 705 +5
29SEP26 152.50 P 0.00 0.00 0.00 5.39 -0.83 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.83 -0.87 55 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 6.26 -1.01 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.70 -1.14 55 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 7.21 -1.20 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.78 -1.20 55 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.35 -1.20 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 8.93 -1.25 55 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 9.50 -1.41 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 10.07 -1.57 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 10.68 -1.69 55 0 128 0
29SEP26 180.00 P 11.20 11.20 11.20 11.41 -1.69 55 10 156 +10
29SEP26 182.50 P 0.00 0.00 0.00 12.14 -1.69 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 12.87 -1.70 55 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 13.60 -1.83 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.34 -1.99 55 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 15.07 -2.16 55 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 15.85 -2.37 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.75 -2.29 55 0 230 0
29SEP26 200.00 P 19.95 19.95 19.95 17.66 -2.29 55 3 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 19.47 -2.40 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 21.29 -2.81 54 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 23.22 -3.17 54 0 301 0
29SEP26 220.00 P 0.00 0.00 0.00 25.44 -3.36 54 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 27.74 -3.57 54 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 30.14 -3.79 55 0 110 0
29SEP26 235.00 P 37.14 37.14 37.14 32.65 -4.00 55 30 31 +30
29SEP26 240.00 P 37.13 37.13 37.13 35.18 -4.28 55 30 60 +30
29SEP26 245.00 P 0.00 0.00 0.00 37.86 -4.52 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 40.65 -4.73 55 100 105 +100
29SEP26 255.00 P 44.00 44.00 44.00 43.53 -4.94 55 101 101 +101
29SEP26 260.00 P 0.00 0.00 0.00 46.49 -5.16 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 49.54 -5.38 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.67 -4.67 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 55.98 -5.26 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 59.13 -6.58 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 62.98 -6.23 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 66.52 -5.33 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 69.87 -7.10 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 72.90 -7.42 56 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 11.94 -1.25 55 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 12.69 -1.25 55 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 13.44 -1.25 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 14.19 -1.25 55 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 14.95 -1.28 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.70 -1.40 55 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 16.46 -1.56 54 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 17.22 -1.83 54 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 18.10 -1.92 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.03 -1.84 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 19.96 -2.05 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.89 -2.03 54 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 21.82 -2.33 54 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 22.75 -2.03 54 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 24.86 -2.35 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 26.71 -2.97 54 0 300 0
30DEC26 215.00 P 0.00 0.00 0.00 29.17 -2.95 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 31.33 -3.30 54 0 190 0
30DEC26 225.00 P 0.00 0.00 0.00 33.76 -3.49 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 36.28 -3.68 55 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 38.89 -3.86 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.58 -4.04 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 44.35 -4.23 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.20 -4.41 55 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 50.10 -4.63 55 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 53.11 -4.80 55 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.18 -5.00 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 59.34 -5.54 55 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 62.47 -6.12 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 65.95 -6.11 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 69.35 -4.99 56 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 72.73 - 56 0 0 -
TOTAL PUT 4,033 73,813 +1,673
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$ 40.10
29JAN26 27.00 C 0.00 0.00 0.00 13.13 +0.42 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.13 +0.41 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.13 +0.41 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.14 +0.42 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.14 +0.42 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.14 +0.42 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.14 +0.42 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.14 +0.42 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.14 +0.41 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.14 +0.41 0 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 3.15 +0.40 17 0 607 0
29JAN26 38.00 C 2.06 2.06 2.06 2.19 +0.40 18 2 449 0
29JAN26 39.00 C 1.14 1.22 1.14 1.29 +0.28 16 3 745 0
29JAN26 40.00 C 0.60 0.60 0.60 0.65 +0.17 17 10 394 0
29JAN26 41.00 C 0.00 0.00 0.00 0.26 +0.07 18 0 843 0
29JAN26 42.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 634 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 430 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 12.20 +0.42 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.20 +0.42 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.20 +0.41 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.21 +0.42 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.21 +0.42 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.21 +0.41 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.22 +0.42 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.23 +0.41 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.26 +0.40 18 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.32 +0.37 17 0 155 0
26FEB26 38.00 C 2.32 2.32 2.32 2.38 +0.29 15 7 484 +7
26FEB26 39.00 C 1.57 1.57 1.57 1.65 +0.26 16 65 184 +5
26FEB26 40.00 C 0.00 0.00 0.00 1.07 +0.20 17 0 106 0
26FEB26 41.00 C 0.61 0.61 0.61 0.64 +0.11 17 2 323 0
26FEB26 42.00 C 0.00 0.00 0.00 0.37 +0.09 18 0 134 0
26FEB26 43.00 C 0.22 0.22 0.22 0.18 +0.05 17 5 51 -5
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 107 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 21.21 +0.41 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.72 +0.42 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.22 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.23 +0.42 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.23 +0.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.24 +0.42 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.24 +0.41 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.25 +0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.26 +0.42 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.26 +0.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.27 +0.42 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.27 +0.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.28 +0.42 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.29 +0.42 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.30 +0.42 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.31 +0.41 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.34 +0.41 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.39 +0.39 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.48 +0.38 19 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.52 +0.14 17 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.76 +0.26 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.11 +0.27 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.55 +0.20 19 0 378 0
30MAR26 41.00 C 0.00 0.00 0.00 1.11 +0.15 19 0 700 0
30MAR26 42.00 C 0.78 0.78 0.78 0.78 +0.12 19 4 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.53 +0.10 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.34 +0.07 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 10.35 +0.41 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.37 +0.42 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.39 +0.42 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.41 +0.40 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.46 +0.39 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.54 +0.38 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.67 +0.36 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.85 +0.33 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.02 +0.28 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.38 +0.25 18 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 1.84 +0.22 18 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 1.39 +0.17 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 1.01 +0.09 19 0 16 0
29APR26 43.00 C 0.00 0.00 0.00 0.77 +0.12 19 0 71 0
29APR26 44.00 C 0.00 0.00 0.00 0.54 +0.09 19 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.37 +0.07 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.42 +0.42 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.43 +0.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.44 +0.41 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.46 +0.42 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.47 +0.41 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.49 +0.41 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.51 +0.41 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.54 +0.41 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.59 +0.41 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.65 +0.39 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.75 +0.39 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.88 +0.37 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.06 +0.35 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.29 +0.32 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.60 +0.30 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.97 +0.26 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.42 +0.24 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 1.94 +0.20 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.53 +0.17 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 +0.15 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 +0.12 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.70 +0.10 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.44 +0.41 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.46 +0.42 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.47 +0.41 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.49 +0.41 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.52 +0.42 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.55 +0.41 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.60 +0.40 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.68 +0.39 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.79 +0.38 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.94 +0.36 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.15 +0.35 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.42 +0.32 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.75 +0.29 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.14 +0.25 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.62 +0.24 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 +0.21 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.76 +0.17 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.42 +0.14 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 +0.14 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 +0.12 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.72 +0.09 19 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.57 +0.08 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.44 +0.06 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.48 +0.42 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.50 +0.41 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.54 +0.41 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.59 +0.41 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.66 +0.39 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.78 +0.39 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.93 +0.37 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.13 +0.34 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.38 +0.32 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.71 +0.32 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.09 +0.28 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.52 +0.25 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.03 +0.24 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 +0.21 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.19 +0.18 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.86 +0.17 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.56 +0.14 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 +0.14 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.11 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 +0.10 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 +0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 +0.07 19 0 14 0
TOTAL CALL 98 12,182 +7
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29JAN26 35.00 P 0.02 0.02 0.02 0.01 0.00 30 2 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 568 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 657 0
29JAN26 39.00 P 0.26 0.26 0.20 0.19 -0.12 18 168 1,899 +100
29JAN26 40.00 P 0.57 0.63 0.57 0.54 -0.25 18 32 102 +2
29JAN26 41.00 P 0.00 0.00 0.00 1.16 -0.35 19 0 38 0
29JAN26 42.00 P 2.10 2.10 2.10 1.95 -0.39 18 2 2 0
29JAN26 43.00 P 0.00 0.00 0.00 2.90 -0.42 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.90 -0.42 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.90 -0.42 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.90 -0.42 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.90 -0.42 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.90 -0.42 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
26FEB26 33.00 P 0.01 0.01 0.01 0.01 0.00 24 60 131 +48
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 368 0
26FEB26 37.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 628 0
26FEB26 38.00 P 0.00 0.00 0.00 0.23 -0.09 17 0 920 0
26FEB26 39.00 P 0.60 0.60 0.55 0.49 -0.14 18 53 332 +15
26FEB26 40.00 P 0.97 0.97 0.97 0.90 -0.21 18 15 202 0
26FEB26 41.00 P 1.58 1.58 1.53 1.47 -0.29 18 17 33 +17
26FEB26 42.00 P 0.00 0.00 0.00 2.15 -0.33 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.98 -0.38 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.91 -0.41 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.90 -0.42 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.90 -0.42 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.90 -0.42 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.90 -0.42 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 325 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 144 0
30MAR26 37.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 679 0
30MAR26 38.00 P 0.00 0.00 0.00 0.54 -0.09 19 0 253 0
30MAR26 39.00 P 0.00 0.00 0.00 0.87 -0.15 19 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.31 -0.19 20 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 1.87 -0.25 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.47 -0.29 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.22 -0.33 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.05 -0.37 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.96 -0.38 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.91 -0.41 19 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.90 -0.42 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.90 -0.42 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.90 -0.42 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 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.28 -0.05 19 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.45 -0.10 19 0 28 0
29APR26 38.00 P 0.00 0.00 0.00 0.72 -0.11 19 0 48 0
29APR26 39.00 P 0.00 0.00 0.00 1.07 -0.14 19 0 146 0
29APR26 40.00 P 0.00 0.00 0.00 1.53 -0.20 20 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 2.08 -0.24 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.65 -0.28 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.37 -0.31 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.16 -0.35 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.02 -0.38 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.94 -0.40 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.90 -0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.90 -0.42 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.05 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.50 -0.08 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.72 -0.12 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.01 -0.13 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.38 -0.17 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.83 -0.20 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.36 -0.22 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.96 -0.26 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.64 -0.29 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.39 -0.31 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.19 -0.35 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.05 -0.37 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.96 -0.39 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.91 -0.41 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.05 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 -0.09 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.05 -0.10 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.39 -0.13 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.78 -0.16 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.24 -0.19 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.76 -0.22 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 -0.23 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.00 -0.26 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.68 -0.29 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.43 -0.30 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 -0.32 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.04 -0.34 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.90 -0.35 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.78 -0.36 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 -0.38 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 -0.05 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 -0.05 19 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 0.77 -0.08 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 -0.10 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.32 -0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 -0.13 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.09 -0.16 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.55 -0.19 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.08 -0.19 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.66 -0.22 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.27 -0.26 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.96 -0.26 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.67 -0.30 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.43 -0.31 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.23 -0.33 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.06 -0.34 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.92 -0.35 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.80 -0.37 19 0 0 0
TOTAL PUT 349 17,844 +182
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$ 7.70
29JAN26 5.25 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.21 -0.07 72 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.96 -0.07 62 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.71 -0.07 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.20 -0.08 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.96 -0.06 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.70 -0.08 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.47 -0.07 21 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.25 -0.08 19 0 30 0
29JAN26 7.75 C 0.14 0.14 0.14 0.11 -0.03 20 10 74 +10
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 196 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 328 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.97 -0.06 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
26FEB26 6.75 C 1.00 1.00 1.00 0.98 -0.08 21 5 25 +5
26FEB26 7.00 C 0.00 0.00 0.00 0.78 -0.05 28 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 -0.06 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.25 -0.03 24 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 34 0
26FEB26 8.25 C 0.09 0.09 0.09 0.09 -0.02 25 35 61 0
26FEB26 8.50 C 0.05 0.05 0.05 0.05 -0.01 25 26 115 +26
26FEB26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.73 -0.08 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 -0.06 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 -0.10 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.05 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 -0.04 25 0 57 0
30MAR26 8.00 C 0.27 0.27 0.26 0.24 -0.04 24 303 305 +285
30MAR26 8.25 C 0.16 0.16 0.16 0.17 -0.02 25 10 94 +10
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 32 6 3 -5
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.00 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 0.01 0.00 47 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.50 -0.06 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.01 -0.06 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.30 -0.06 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.07 -0.07 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.55 -0.05 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.43 -0.03 25 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 100 0
29APR26 8.25 C 0.23 0.23 0.23 0.22 -0.04 24 30 63 +30
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 -0.05 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 -0.06 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 -0.06 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 -0.08 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 -0.07 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
29JUN26 7.25 C 0.77 0.77 0.77 0.75 -0.06 26 5 5 +5
29JUN26 7.50 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29JUN26 7.75 C 0.51 0.51 0.51 0.47 -0.04 26 2 2 +2
29JUN26 8.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 17 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.03 25 5 38 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.01 26 5 40 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 2.51 -0.08 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.27 -0.07 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 -0.06 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.07 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 -0.08 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.36 -0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 -0.05 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 -0.08 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 -0.04 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 -0.07 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 -0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.05 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.04 27 0 0 0
30DEC26 7.25 C 0.93 0.93 0.93 0.88 -0.05 26 3 5 +3
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.03 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 445 4,766 +381
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 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 38 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 109 0
29JAN26 7.50 P 0.04 0.06 0.04 0.05 +0.01 20 70 434 +70
29JAN26 7.75 P 0.00 0.00 0.00 0.15 +0.02 20 0 749 0
29JAN26 8.00 P 0.00 0.00 0.00 0.33 +0.05 21 0 138 0
29JAN26 8.25 P 0.00 0.00 0.00 0.57 +0.08 28 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.81 +0.07 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.33 +0.08 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.60 +0.11 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.82 +0.07 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.08 +0.08 76 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.33 +0.09 82 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.88 +0.13 114 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.33 +0.08 104 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.83 +0.09 114 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 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 25 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 +0.02 25 0 213 0
26FEB26 7.50 P 0.13 0.14 0.13 0.16 +0.02 24 59 743 +59
26FEB26 7.75 P 0.25 0.25 0.25 0.26 +0.02 23 8 391 +8
26FEB26 8.00 P 0.00 0.00 0.00 0.43 +0.05 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.63 +0.07 26 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.84 +0.07 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.33 +0.06 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.60 +0.10 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.82 +0.07 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.11 +0.11 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.36 +0.11 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.88 +0.13 70 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.33 +0.08 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 44 0
30MAR26 7.00 P 0.08 0.08 0.08 0.09 +0.01 25 4 21 +4
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.02 26 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 45 0
30MAR26 7.75 P 0.35 0.35 0.35 0.36 +0.04 25 2 158 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.51 +0.05 25 0 29 0
30MAR26 8.25 P 0.00 0.00 0.00 0.70 +0.07 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.89 +0.07 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.11 +0.07 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 +0.07 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.60 +0.09 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.82 +0.07 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.11 +0.11 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.36 +0.11 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.88 +0.13 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.33 +0.08 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.83 +0.09 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.31 +0.07 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.82 +0.08 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.32 +0.09 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.82 +0.09 71 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.31 +0.08 71 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 6.50 P 0.05 0.05 0.05 0.04 +0.01 24 16 24 +16
29APR26 6.75 P 0.08 0.08 0.08 0.08 +0.01 25 20 20 +20
29APR26 7.00 P 0.13 0.13 0.12 0.13 +0.02 25 30 30 +30
29APR26 7.25 P 0.19 0.19 0.19 0.19 0.00 24 80 80 +80
29APR26 7.50 P 0.27 0.27 0.27 0.29 +0.03 25 4 104 0
29APR26 7.75 P 0.40 0.40 0.40 0.40 +0.02 24 30 304 +30
29APR26 8.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 +0.07 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.93 +0.06 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.37 +0.08 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.61 +0.10 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 +0.07 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.11 +0.07 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.36 +0.11 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.88 +0.13 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 192 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.01 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 685 0
29JUN26 7.25 P 0.43 0.43 0.43 0.43 +0.02 24 100 483 +100
29JUN26 7.50 P 0.00 0.00 0.00 0.57 +0.04 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.04 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.04 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.06 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 +0.06 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 +0.06 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 +0.06 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.08 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 +0.07 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 +0.06 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 +0.08 22 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.02 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.03 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.03 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.05 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.06 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.05 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.05 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 +0.05 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.06 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 +0.06 19 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 0.00 25 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 55 0
30DEC26 6.75 P 0.37 0.37 0.37 0.40 +0.01 25 10 40 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.02 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.03 24 0 111 0
30DEC26 8.00 P 1.02 1.03 1.02 1.05 +0.05 24 50 209 +50
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.04 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 +0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 +0.05 21 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
TOTAL PUT 483 9,498 +479
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$ 97.60
30MAR26 66.66 C 0.00 0.00 0.00 31.50 +0.24 44 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.72 +0.46 34 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.29 +0.64 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.67 +0.63 41 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.17 +0.72 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.64 +0.76 42 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.12 -0.19 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 19.58 -0.20 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.13 -0.20 20 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.50 +0.63 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.30 +0.84 39 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.04 -0.07 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.78 -0.03 31 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.58 0.00 31 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.79 +0.37 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.61 +0.36 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.60 +0.15 34 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.46 +0.05 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.61 +0.05 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.11 +0.35 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.24 +0.11 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 4.04 +0.18 34 0 9 0
30MAR26 106.66 C 3.43 3.43 3.43 3.07 +0.22 34 2 11 0
30MAR26 109.99 C 2.49 2.49 2.49 2.26 +0.19 34 6 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.63 +0.16 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.16 +0.13 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.81 +0.10 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.56 +0.07 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.38 +0.05 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.26 +0.04 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.17 +0.03 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.11 +0.02 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.08 +0.02 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.05 +0.01 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 0.00 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 0.00 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 42 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.51 +0.24 35 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.17 +0.21 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.97 +0.18 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.95 +0.17 35 0 0 0
29JUN26 113.32 C 4.50 4.50 4.50 4.11 +0.15 35 1 49 +1
29JUN26 116.66 C 0.00 0.00 0.00 3.35 +0.12 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.75 +0.11 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.24 +0.09 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.81 +0.09 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.47 +0.07 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.17 +0.06 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.95 +0.05 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.75 +0.04 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.38 +0.02 35 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.30 +0.02 35 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.23 +0.01 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.18 +0.01 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.15 +0.01 35 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.11 +0.01 34 0 29 0
TOTAL CALL 9 2,539 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.03 0.00 35 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.05 +0.01 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.07 0.00 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.16 +0.01 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.23 +0.01 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.45 +0.01 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.63 +0.02 34 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.08 +0.02 34 0 196 0
30MAR26 84.99 P 1.43 1.43 1.43 1.41 +0.02 34 2 1 -2
30MAR26 86.66 P 0.00 0.00 0.00 1.77 +0.01 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 2.18 -0.01 34 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.63 -0.07 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.15 -0.11 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.74 -0.16 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.40 -0.19 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.22 -0.16 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 6.08 -0.10 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.12 -0.24 34 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 9.21 -0.17 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.65 +0.02 35 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.33 +0.11 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.03 +0.03 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.02 -0.51 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.32 -0.23 40 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.23 -0.42 39 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.64 -0.17 43 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.77 -0.01 44 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.97 -0.44 44 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 39.41 -0.33 49 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.39 -0.69 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.72 -0.69 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.08 -0.66 48 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.39 -0.69 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.72 -0.42 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.05 -0.69 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.22 +0.15 74 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.72 -0.69 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.05 -0.69 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.10 +0.03 79 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.75 -0.69 64 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.05 -0.50 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.97 -0.12 83 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.72 -0.64 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.05 -0.62 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.38 -0.69 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.71 -0.62 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.05 -0.62 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.38 -0.70 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.17 -0.17 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.34 -0.07 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.75 -0.04 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.09 -0.13 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.50 -0.48 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.13 -0.55 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.04 -0.43 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.82 -0.21 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.74 -0.52 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.77 -0.17 36 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.97 -0.18 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.04 -0.33 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.78 +0.63 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.58 -0.05 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.31 -0.48 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.62 -0.46 38 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.37 -0.05 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.40 -0.34 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.22 +0.15 50 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.77 -0.64 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.08 -0.66 42 0 0 0
TOTAL PUT 2 3,857 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 97.60
16JAN26 72.50 C 0.00 0.00 0.00 25.11 +0.31 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 22.61 +0.31 0 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 20.11 +0.31 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 17.61 +0.31 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 15.11 +0.33 0 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 12.61 +0.32 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 10.11 +0.29 0 0 2 0
16JAN26 90.00 C 0.00 0.00 0.00 7.62 +0.28 43 0 35 0
16JAN26 92.50 C 5.14 5.14 4.83 5.20 +0.31 46 90 131 -16
16JAN26 95.00 C 2.87 4.26 2.62 2.96 +0.22 43 164 241 +13
16JAN26 97.50 C 1.13 2.25 1.13 1.16 -0.10 38 110 234 +3
16JAN26 100.00 C 0.48 0.91 0.38 0.33 -0.10 39 1,456 916 +341
16JAN26 102.50 C 0.13 0.34 0.13 0.06 -0.05 39 181 307 -4
16JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 450 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 25.21 +0.40 86 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 22.71 +0.40 77 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 20.22 +0.41 70 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.73 +0.42 63 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 15.25 +0.43 56 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.67 +0.34 34 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 10.51 +0.63 53 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 7.96 +0.43 41 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 5.62 +0.18 35 0 48 0
23JAN26 95.00 C 3.85 3.85 3.85 3.67 +0.11 34 31 107 +30
23JAN26 97.50 C 3.03 3.03 2.89 2.22 +0.10 34 43 162 -12
23JAN26 100.00 C 1.24 1.89 1.09 1.20 +0.02 35 220 284 +20
23JAN26 102.50 C 0.72 1.01 0.67 0.57 -0.01 34 154 195 +97
23JAN26 105.00 C 0.34 0.58 0.34 0.24 -0.01 34 304 340 +208
23JAN26 107.50 C 0.23 0.25 0.20 0.09 -0.01 34 168 261 +168
23JAN26 110.00 C 0.15 0.16 0.15 0.03 -0.01 34 35 42 +25
23JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
23JAN26 115.00 C 0.08 0.09 0.08 0.01 0.00 40 106 114 +106
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 70.00 C 27.65 27.65 27.65 27.65 +0.40 0 35 121 -35
29JAN26 72.50 C 0.00 0.00 0.00 25.21 +0.40 59 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.71 +0.40 52 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.28 +0.45 57 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.73 +0.37 43 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 15.36 +0.48 48 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.76 +0.33 34 0 361 0
29JAN26 87.50 C 0.00 0.00 0.00 10.67 +0.62 45 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 8.23 +0.31 37 0 286 0
29JAN26 92.50 C 6.60 6.60 6.60 6.02 +0.19 34 1 672 0
29JAN26 95.00 C 4.26 5.37 4.13 4.20 +0.04 33 268 1,398 +8
29JAN26 97.50 C 2.88 3.69 2.58 2.84 +0.16 34 415 3,530 +21
29JAN26 100.00 C 1.77 2.48 1.74 1.76 +0.13 34 720 5,926 -103
29JAN26 102.50 C 1.09 1.56 1.04 1.06 +0.05 35 554 2,121 +53
29JAN26 105.00 C 0.66 1.00 0.66 0.57 +0.02 34 557 2,438 +208
29JAN26 107.50 C 0.60 0.60 0.45 0.29 +0.01 34 91 1,074 0
29JAN26 110.00 C 0.27 0.42 0.26 0.14 +0.01 34 153 3,543 +100
29JAN26 112.50 C 0.28 0.28 0.28 0.06 0.00 34 4 582 -4
29JAN26 115.00 C 0.14 0.20 0.14 0.03 0.00 35 34 1,988 +16
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,023 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,346 0
29JAN26 122.50 C 0.11 0.12 0.11 0.01 0.00 41 12 208 +12
29JAN26 125.00 C 0.09 0.09 0.09 0.01 0.00 44 3 758 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 650 0
26FEB26 70.00 C 0.00 0.00 0.00 27.98 +0.45 50 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.36 +0.30 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.57 +1.11 58 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.59 +0.56 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.96 +0.29 29 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 15.36 +0.04 0 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 13.10 +0.04 26 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.30 +0.22 33 0 47 0
26FEB26 90.00 C 10.07 10.60 10.07 9.26 +0.20 32 21 111 +5
26FEB26 92.50 C 0.00 0.00 0.00 7.43 +0.20 32 0 321 0
26FEB26 95.00 C 5.99 6.98 5.87 5.87 +0.21 32 131 1,124 -50
26FEB26 97.50 C 4.50 5.38 4.45 4.57 +0.21 32 102 2,230 +30
26FEB26 100.00 C 3.46 4.14 3.28 3.45 +0.11 32 184 4,256 -3
26FEB26 102.50 C 2.60 3.14 2.60 2.58 +0.12 32 1,742 2,626 +949
26FEB26 105.00 C 2.01 2.30 1.88 1.86 +0.10 32 129 2,336 +83
26FEB26 107.50 C 1.56 1.72 1.54 1.30 +0.06 32 98 768 -58
26FEB26 110.00 C 1.40 1.46 1.15 0.90 +0.05 32 327 3,649 -51
26FEB26 112.50 C 1.02 1.07 1.02 0.60 +0.03 32 3 821 0
26FEB26 115.00 C 0.70 0.81 0.70 0.40 +0.03 32 96 1,331 -41
26FEB26 117.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 397 0
26FEB26 120.00 C 0.46 0.46 0.46 0.16 +0.01 32 12 2,134 +8
26FEB26 122.50 C 0.46 0.46 0.46 0.10 0.00 32 10 348 +10
26FEB26 125.00 C 0.37 0.37 0.37 0.06 0.00 32 1 651 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 0.00 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 0.16 0.16 0.16 0.01 0.00 36 50 159 +10
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 48.01 +0.46 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.76 +0.69 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.08 +0.56 62 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 40.34 +0.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.18 +0.56 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.65 +0.51 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.20 +0.54 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.76 +0.54 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.08 +0.44 33 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 25.93 +0.52 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.57 +0.58 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.59 +0.05 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.31 -0.04 27 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.98 +0.79 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.99 -0.16 29 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 12.11 -0.12 30 0 48 0
30MAR26 90.00 C 11.06 11.06 11.06 10.38 -0.09 31 1 3,002 -1
30MAR26 92.50 C 9.45 9.45 9.45 9.05 +0.16 33 3 338 0
30MAR26 95.00 C 7.81 8.70 7.81 7.65 +0.18 34 181 2,817 +179
30MAR26 97.50 C 0.00 0.00 0.00 6.36 +0.15 34 0 2,969 0
30MAR26 100.00 C 5.55 5.55 5.55 5.31 +0.19 34 2 3,503 0
30MAR26 102.50 C 5.00 5.00 5.00 4.34 +0.12 34 8 853 0
30MAR26 105.00 C 4.03 4.03 3.57 3.49 +0.10 34 39 7,038 +33
30MAR26 107.50 C 2.93 2.93 2.93 2.78 +0.08 34 60 2,346 0
30MAR26 110.00 C 2.52 2.74 2.44 2.19 +0.07 34 198 3,041 -90
30MAR26 112.50 C 2.13 2.23 1.93 1.71 +0.05 34 229 3,003 +2
30MAR26 115.00 C 2.07 2.07 2.07 1.32 +0.04 34 15 1,989 0
30MAR26 117.50 C 1.47 1.64 1.47 1.02 +0.04 34 15 952 +2
30MAR26 120.00 C 1.38 1.47 1.38 0.77 +0.02 34 6 9,279 0
30MAR26 122.50 C 0.00 0.00 0.00 0.58 +0.02 34 0 683 0
30MAR26 125.00 C 1.07 1.07 1.07 0.44 +0.02 34 2 3,874 0
30MAR26 127.50 C 0.89 0.89 0.89 0.32 +0.01 34 10 3,323 +10
30MAR26 130.00 C 0.00 0.00 0.00 0.24 +0.01 34 4 8,357 0
30MAR26 132.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 0.00 33 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.07 0.00 34 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 0.00 34 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 0.00 34 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 0.00 34 0 513 0
30MAR26 150.00 C 0.33 0.33 0.33 0.02 0.00 34 1 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30MAR26 160.00 C 0.24 0.24 0.24 0.01 0.00 36 4 138 0
30MAR26 162.50 C 0.22 0.22 0.22 0.01 0.00 37 9 99 -9
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 26.42 +0.50 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.10 +0.48 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.85 +0.47 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.89 +0.81 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.24 +0.30 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.85 -0.15 30 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.08 -0.12 31 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.15 +0.63 36 0 72 0
29APR26 92.50 C 0.00 0.00 0.00 10.27 +0.21 34 0 75 0
29APR26 95.00 C 9.14 9.14 9.05 8.84 +0.10 34 90 116 +60
29APR26 97.50 C 7.82 8.02 7.82 7.59 +0.26 34 22 329 -2
29APR26 100.00 C 6.72 7.13 6.68 6.49 +0.10 34 222 413 +142
29APR26 102.50 C 5.61 5.61 5.61 5.60 +0.20 34 1 116 0
29APR26 105.00 C 4.85 4.85 4.80 4.70 +0.18 34 31 110 +15
29APR26 107.50 C 4.10 4.10 4.10 3.92 +0.16 34 1 231 +1
29APR26 110.00 C 3.83 3.83 3.83 3.25 +0.14 34 30 85 +30
29APR26 112.50 C 3.45 3.45 3.33 2.67 +0.12 34 34 95 +34
29APR26 115.00 C 0.00 0.00 0.00 2.19 +0.11 34 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 1.78 +0.09 34 0 59 0
29APR26 120.00 C 0.00 0.00 0.00 1.45 +0.08 34 0 80 0
29APR26 122.50 C 0.00 0.00 0.00 1.17 +0.07 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 48.52 +0.68 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.09 +0.71 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.08 +0.17 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.17 +0.51 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.52 +1.40 58 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.40 +0.45 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.03 +0.43 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.69 +0.81 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.76 +0.99 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.18 +0.44 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.02 +0.55 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.86 +0.44 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.89 -0.46 31 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 18.83 +0.64 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.90 +0.49 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.57 -0.14 32 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.78 +0.60 36 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 12.03 +0.03 35 0 238 0
29JUN26 95.00 C 10.82 10.82 10.82 10.68 +0.05 35 30 959 +30
29JUN26 97.50 C 10.55 10.55 9.59 9.58 +0.19 35 31 1,026 +30
29JUN26 100.00 C 0.00 0.00 0.00 8.46 +0.16 35 0 4,396 0
29JUN26 102.50 C 0.00 0.00 0.00 7.44 +0.23 35 0 239 0
29JUN26 105.00 C 6.65 6.65 6.65 6.48 +0.11 35 30 687 +30
29JUN26 107.50 C 5.89 5.89 5.89 5.67 +0.09 35 30 689 +30
29JUN26 110.00 C 0.00 0.00 0.00 4.90 +0.08 35 5 2,867 +5
29JUN26 112.50 C 4.66 4.66 4.66 4.26 +0.07 35 30 645 0
29JUN26 115.00 C 0.00 0.00 0.00 3.67 +0.07 35 0 964 0
29JUN26 117.50 C 0.00 0.00 0.00 3.16 +0.04 35 0 600 0
29JUN26 120.00 C 3.50 3.50 3.26 2.72 +0.05 35 122 1,443 +120
29JUN26 122.50 C 0.00 0.00 0.00 2.32 +0.03 35 0 57 0
29JUN26 125.00 C 0.00 0.00 0.00 1.99 +0.03 35 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.68 +0.02 35 0 93 0
29JUN26 130.00 C 2.12 2.12 2.12 1.45 +0.03 35 10 1,227 +6
29JUN26 132.50 C 0.00 0.00 0.00 1.22 +0.02 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.04 +0.02 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.88 +0.01 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.73 +0.01 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.63 +0.01 34 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.52 0.00 34 0 133 0
29JUN26 147.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.37 0.00 34 0 418 0
29JUN26 152.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 54 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 0.00 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 0.00 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 0.00 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 0.00 34 0 102 0
29JUN26 165.00 C 0.65 0.65 0.64 0.13 0.00 34 33 101 +33
29JUN26 167.50 C 0.62 0.62 0.60 0.11 0.00 35 33 130 +33
29JUN26 170.00 C 0.00 0.00 0.00 0.09 0.00 35 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 0.00 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 0.00 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 0.00 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 0.00 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 0.00 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.52 +0.66 49 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.88 +1.45 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.69 +0.70 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.34 +0.68 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.52 +1.21 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.74 +0.68 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.50 +0.66 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.32 +0.65 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.93 +0.15 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.22 +0.50 40 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 26.25 +0.51 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.86 +0.03 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.19 +0.18 37 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 20.22 +0.06 36 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 18.41 0.00 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.78 +0.02 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.97 +0.67 37 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.62 +0.29 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.32 +0.24 36 0 2,701 0
29SEP26 97.50 C 12.34 12.34 12.34 12.14 +0.21 36 30 2,006 +30
29SEP26 100.00 C 11.97 11.97 11.97 11.06 +0.17 36 1 607 +1
29SEP26 102.50 C 10.19 10.19 10.05 10.00 +0.12 36 150 893 +60
29SEP26 105.00 C 9.24 9.24 9.24 9.11 +0.12 36 30 3,040 0
29SEP26 107.50 C 8.48 8.48 8.48 8.22 +0.12 36 30 611 -29
29SEP26 110.00 C 7.75 7.75 7.75 7.44 +0.09 36 30 1,277 0
29SEP26 112.50 C 7.09 7.09 7.09 6.73 +0.09 36 30 267 +5
29SEP26 115.00 C 0.00 0.00 0.00 6.02 +0.07 36 0 1,588 0
29SEP26 117.50 C 0.00 0.00 0.00 5.47 +0.07 36 0 195 0
29SEP26 120.00 C 5.96 5.96 5.96 4.92 +0.07 36 30 477 +30
29SEP26 122.50 C 0.00 0.00 0.00 4.38 +0.05 36 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.97 +0.05 36 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.56 +0.05 35 0 1,421 0
29SEP26 130.00 C 4.00 4.20 4.00 3.16 +0.04 35 2 102 0
29SEP26 132.50 C 0.00 0.00 0.00 2.86 +0.04 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.56 +0.04 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.26 +0.10 35 0 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 2.04 +0.03 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.77 +0.02 35 0 0 0
29SEP26 145.00 C 2.65 2.65 2.65 1.57 -0.02 35 30 71 +30
30DEC26 50.00 C 0.00 0.00 0.00 49.02 +1.09 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.88 +1.34 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.44 +1.26 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.19 +1.32 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.99 +1.37 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.77 +1.35 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.57 +1.25 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.45 +0.21 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.38 +1.08 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.53 +0.15 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.51 +0.15 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 25.68 +0.85 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.97 +0.14 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 22.32 +0.70 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.76 +0.61 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.30 +0.57 36 0 0 0
30DEC26 90.00 C 19.00 19.00 19.00 17.86 +0.06 36 1 2 +1
30DEC26 92.50 C 0.00 0.00 0.00 16.60 +0.05 36 0 50 0
30DEC26 95.00 C 0.00 0.00 0.00 15.34 -0.01 36 0 1,589 0
30DEC26 97.50 C 0.00 0.00 0.00 14.18 -0.05 36 0 142 0
30DEC26 100.00 C 13.47 13.47 13.47 13.11 -0.06 36 2 82 +2
30DEC26 102.50 C 0.00 0.00 0.00 12.05 -0.09 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 11.14 -0.11 35 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 10.27 -0.11 35 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 9.39 -0.12 35 0 691 0
30DEC26 112.50 C 0.00 0.00 0.00 8.67 -0.13 35 0 125 0
30DEC26 115.00 C 0.00 0.00 0.00 7.98 -0.13 35 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 7.28 -0.14 35 0 142 0
30DEC26 120.00 C 0.00 0.00 0.00 6.70 -0.13 35 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 6.16 -0.14 35 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 5.62 -0.15 35 0 29 0
30DEC26 127.50 C 0.00 0.00 0.00 5.13 -0.13 35 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 4.72 -0.14 35 0 76 0
30DEC26 132.50 C 5.60 5.60 5.60 4.32 -0.14 35 8 35 +5
30DEC26 135.00 C 5.12 5.12 5.12 3.92 -0.14 35 5 14 +5
30DEC26 137.50 C 0.00 0.00 0.00 3.59 -0.02 35 0 61 0
30DEC26 140.00 C 0.00 0.00 0.00 3.21 -0.12 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.92 -0.13 35 0 0 0
30DEC26 145.00 C 3.78 3.78 3.78 2.64 -0.13 35 1 5 0
TOTAL CALL 10,767 191,329 +3,010
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 419 0
16JAN26 87.50 P 0.03 0.03 0.03 0.01 0.00 60 2 78 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 262 0
16JAN26 92.50 P 0.08 0.08 0.07 0.04 -0.07 40 36 484 +10
16JAN26 95.00 P 0.35 0.36 0.20 0.27 -0.24 39 116 536 +22
16JAN26 97.50 P 1.20 1.40 0.55 1.09 -0.37 39 383 272 +29
16JAN26 100.00 P 1.77 2.74 1.77 2.74 -0.42 40 63 146 +30
16JAN26 102.50 P 5.08 5.08 3.56 4.98 -0.38 43 208 104 +74
16JAN26 105.00 P 0.00 0.00 0.00 7.50 -0.31 62 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 9.99 -0.28 75 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 12.48 -0.29 88 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 14.98 -0.27 101 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 17.48 -0.27 114 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 19.98 -0.27 127 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 22.48 -0.27 139 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 24.98 -0.27 150 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23JAN26 85.00 P 0.06 0.06 0.06 0.01 -0.01 35 3 9 0
23JAN26 87.50 P 0.14 0.14 0.14 0.04 -0.03 34 30 90 +30
23JAN26 90.00 P 0.20 0.24 0.17 0.15 -0.06 34 24 55 +2
23JAN26 92.50 P 0.44 0.49 0.33 0.43 -0.14 34 26 234 +21
23JAN26 95.00 P 0.98 1.14 0.71 1.03 -0.17 34 213 216 +32
23JAN26 97.50 P 1.50 1.60 1.34 1.99 -0.32 33 13 150 +2
23JAN26 100.00 P 2.76 2.76 2.54 3.57 -0.24 35 16 85 -3
23JAN26 102.50 P 4.41 5.41 4.41 5.52 -0.28 37 147 141 +77
23JAN26 105.00 P 0.00 0.00 0.00 7.80 -0.14 41 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 10.03 -0.27 40 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 12.48 -0.29 44 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 14.98 -0.27 50 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 17.48 -0.27 56 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 19.98 -0.27 62 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 22.48 - 68 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 322 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 725 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 640 0
29JAN26 82.50 P 0.09 0.10 0.09 0.02 -0.01 35 24 1,229 -4
29JAN26 85.00 P 0.15 0.16 0.14 0.06 -0.01 35 80 1,878 0
29JAN26 87.50 P 0.19 0.26 0.19 0.16 -0.04 34 32 1,946 -7
29JAN26 90.00 P 0.45 0.46 0.32 0.40 -0.07 34 230 9,431 +149
29JAN26 92.50 P 0.66 0.95 0.58 0.84 -0.09 34 157 5,445 +56
29JAN26 95.00 P 1.35 1.68 1.10 1.54 -0.17 34 366 7,445 +91
29JAN26 97.50 P 2.35 2.60 1.86 2.60 -0.25 34 294 3,586 -131
29JAN26 100.00 P 3.87 4.39 3.09 4.07 -0.37 34 289 3,408 -22
29JAN26 102.50 P 5.89 5.96 4.93 5.93 -0.21 36 104 1,485 -50
29JAN26 105.00 P 7.55 7.64 6.60 8.03 -0.24 37 27 1,248 +1
29JAN26 107.50 P 0.00 0.00 0.00 10.40 -0.03 42 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 12.61 -0.20 40 0 969 0
29JAN26 112.50 P 14.59 14.59 14.32 15.06 -0.20 44 19 65 +17
29JAN26 115.00 P 0.00 0.00 0.00 17.50 -0.25 46 0 439 0
29JAN26 117.50 P 0.00 0.00 0.00 19.98 -0.36 50 0 676 0
29JAN26 120.00 P 0.00 0.00 0.00 22.48 -0.35 54 0 69 0
29JAN26 122.50 P 0.00 0.00 0.00 24.98 -0.35 59 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 27.40 -0.43 0 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 30.04 -0.29 72 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 32.99 +0.12 96 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 34.90 -0.47 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.40 -0.35 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.90 -0.47 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.90 -0.35 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.43 -0.32 87 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.90 -0.47 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 53.27 +0.44 140 0 0 0
26FEB26 70.00 P 0.07 0.10 0.07 0.01 0.00 36 53 342 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 315 0
26FEB26 75.00 P 0.15 0.15 0.15 0.03 0.00 33 8 529 +8
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 379 0
26FEB26 80.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 823 0
26FEB26 82.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 1,189 0
26FEB26 85.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 1,886 0
26FEB26 87.50 P 0.90 0.90 0.73 0.85 -0.06 32 130 2,018 +10
26FEB26 90.00 P 1.35 1.37 1.10 1.37 -0.06 32 104 8,212 +11
26FEB26 92.50 P 1.90 2.02 1.60 2.02 -0.08 32 140 6,134 +70
26FEB26 95.00 P 2.80 3.03 2.49 2.88 -0.13 31 138 3,590 -12
26FEB26 97.50 P 4.20 4.20 4.01 4.06 -0.21 31 9 2,671 +1
26FEB26 100.00 P 5.47 5.56 4.95 5.50 -0.14 32 103 1,471 +84
26FEB26 102.50 P 0.00 0.00 0.00 7.19 -0.18 33 0 766 0
26FEB26 105.00 P 8.15 9.40 8.09 9.09 -0.26 33 6 200 -2
26FEB26 107.50 P 11.00 11.00 11.00 11.14 -0.18 35 7 98 -7
26FEB26 110.00 P 0.00 0.00 0.00 13.30 -0.21 35 6 25 -6
26FEB26 112.50 P 0.00 0.00 0.00 15.56 -0.21 37 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 17.57 -0.33 32 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 20.56 -0.18 44 0 32 0
26FEB26 120.00 P 0.00 0.00 0.00 22.53 -0.37 37 0 261 0
26FEB26 122.50 P 0.00 0.00 0.00 24.98 -0.62 38 0 40 0
26FEB26 125.00 P 0.00 0.00 0.00 27.40 -0.58 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 30.04 -0.42 46 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 32.99 +0.02 59 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 34.90 -0.47 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.40 -0.35 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.90 -0.47 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.90 -0.35 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.43 -0.32 57 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.90 -0.47 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.27 +0.44 86 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 60.00 P 0.10 0.10 0.10 0.01 0.00 38 10 69 0
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 0.00 35 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 0.00 34 0 371 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 1,563 0
30MAR26 75.00 P 0.45 0.45 0.45 0.22 -0.02 34 30 228 +30
30MAR26 77.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 521 0
30MAR26 80.00 P 0.86 0.86 0.82 0.60 -0.04 34 34 7,744 +29
30MAR26 82.50 P 1.09 1.09 1.09 0.92 -0.06 34 36 910 +27
30MAR26 85.00 P 1.50 1.50 1.50 1.36 -0.07 34 2 1,434 +2
30MAR26 87.50 P 1.95 1.95 1.95 1.94 -0.09 34 15 2,507 +15
30MAR26 90.00 P 2.52 2.56 2.30 2.59 -0.12 33 91 14,174 +59
30MAR26 92.50 P 2.93 3.25 2.93 3.40 -0.15 33 65 6,436 +35
30MAR26 95.00 P 4.18 4.27 4.00 4.40 -0.18 33 50 23,677 0
30MAR26 97.50 P 5.19 5.70 5.19 5.62 -0.18 33 120 3,784 +120
30MAR26 100.00 P 6.65 6.65 6.65 7.00 -0.13 33 13 12,509 0
30MAR26 102.50 P 0.00 0.00 0.00 8.50 -0.45 33 0 992 0
30MAR26 105.00 P 0.00 0.00 0.00 10.41 -0.18 34 0 6,607 0
30MAR26 107.50 P 0.00 0.00 0.00 11.94 -0.40 33 0 1,710 0
30MAR26 110.00 P 13.30 13.30 13.30 14.34 +0.06 36 2 9,320 -2
30MAR26 112.50 P 16.79 16.79 16.29 16.31 -0.54 35 4 1,709 +1
30MAR26 115.00 P 0.00 0.00 0.00 17.67 -1.31 27 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 20.56 -0.72 35 0 1,023 0
30MAR26 120.00 P 23.07 23.20 23.04 23.04 -0.28 37 230 2,492 +70
30MAR26 122.50 P 0.00 0.00 0.00 25.84 -0.04 43 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 27.49 -0.50 34 0 363 0
30MAR26 127.50 P 30.01 30.01 30.01 30.04 -0.59 37 19 233 +19
30MAR26 130.00 P 0.00 0.00 0.00 33.37 +0.27 51 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.94 -0.57 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.40 -0.50 0 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 39.90 -0.50 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.40 -0.50 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.90 -0.50 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.43 -0.32 46 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.90 -0.47 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.27 +0.37 67 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.90 -0.35 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.40 -0.35 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.90 -0.35 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.90 -0.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.90 -0.35 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.31 0.00 34 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.49 -0.01 34 2 174 -2
29APR26 77.50 P 0.98 0.98 0.98 0.74 -0.01 34 1 2 0
29APR26 80.00 P 1.26 1.26 1.26 1.08 -0.02 34 1 227 +1
29APR26 82.50 P 0.00 0.00 0.00 1.52 -0.03 34 0 309 0
29APR26 85.00 P 0.00 0.00 0.00 2.07 -0.05 34 2 189 +2
29APR26 87.50 P 0.00 0.00 0.00 2.74 -0.06 34 0 151 0
29APR26 90.00 P 3.50 3.50 3.50 3.48 -0.11 34 1 94 +1
29APR26 92.50 P 0.00 0.00 0.00 4.36 -0.16 33 0 634 0
29APR26 95.00 P 5.47 5.47 5.47 5.47 -0.14 34 1 457 0
29APR26 97.50 P 6.62 6.67 6.35 6.67 -0.16 34 30 317 +29
29APR26 100.00 P 8.05 8.05 8.05 8.05 -0.14 34 1 41 0
29APR26 102.50 P 0.00 0.00 0.00 9.50 -0.26 33 0 13 0
29APR26 105.00 P 10.51 10.61 10.51 11.35 -0.16 34 60 102 +60
29APR26 107.50 P 0.00 0.00 0.00 13.17 -0.16 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.71 -0.33 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.07 -0.41 35 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.39 -0.16 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.21 -0.37 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 23.13 -0.66 33 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.84 -0.18 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 23 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 443 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.03 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.69 -0.05 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.97 -0.05 34 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.34 -0.06 35 0 799 0
29JUN26 77.50 P 2.01 2.01 2.01 1.80 -0.07 35 30 465 +30
29JUN26 80.00 P 2.30 2.30 2.30 2.32 -0.10 35 1 586 +1
29JUN26 82.50 P 0.00 0.00 0.00 2.99 -0.10 35 0 685 0
29JUN26 85.00 P 0.00 0.00 0.00 3.65 -0.17 34 0 4,082 0
29JUN26 87.50 P 4.36 4.37 4.35 4.38 -0.17 34 301 1,138 +78
29JUN26 90.00 P 5.41 5.41 5.18 5.32 -0.15 34 330 8,983 -124
29JUN26 92.50 P 6.36 6.36 6.26 6.34 -0.17 33 124 780 +30
29JUN26 95.00 P 7.40 7.48 7.40 7.50 -0.17 33 125 1,997 0
29JUN26 97.50 P 8.76 8.76 8.76 8.82 -0.22 33 75 1,183 +75
29JUN26 100.00 P 10.25 10.25 9.72 10.16 -0.40 33 120 11,276 0
29JUN26 102.50 P 11.62 11.62 11.62 11.64 -0.36 33 73 604 +73
29JUN26 105.00 P 13.24 13.24 13.24 13.35 -0.32 33 14 1,270 -14
29JUN26 107.50 P 15.34 15.74 15.34 15.24 -0.13 34 3 689 0
29JUN26 110.00 P 0.00 0.00 0.00 17.08 -0.12 34 0 591 0
29JUN26 112.50 P 0.00 0.00 0.00 18.94 -0.21 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.85 -0.28 34 0 473 0
29JUN26 117.50 P 0.00 0.00 0.00 22.89 -0.41 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 25.35 -0.13 37 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 26.96 -0.65 34 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.74 -0.95 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.70 -1.33 29 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.60 +0.47 41 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.93 +0.38 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.12 +0.28 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.51 -0.48 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.88 -0.49 35 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.24 -0.62 35 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.60 -0.62 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.99 -0.38 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.27 +0.18 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.94 -0.31 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.44 -0.43 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.90 -0.35 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.90 -0.35 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.90 -0.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 0.00 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.03 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 -0.04 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.93 -0.04 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.23 -0.05 35 0 1 0
29SEP26 70.00 P 1.91 1.91 1.91 1.62 -0.06 35 1 169 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.08 -0.07 35 0 276 0
29SEP26 75.00 P 0.00 0.00 0.00 2.61 -0.07 36 0 1,502 0
29SEP26 77.50 P 0.00 0.00 0.00 3.23 +0.08 35 0 279 0
29SEP26 80.00 P 3.95 4.00 3.95 3.84 -0.11 35 2 180 0
29SEP26 82.50 P 0.00 0.00 0.00 4.54 -0.14 35 0 747 0
29SEP26 85.00 P 0.00 0.00 0.00 5.34 -0.16 35 0 3,255 0
29SEP26 87.50 P 6.13 6.13 6.13 6.28 -0.14 34 2 2,274 0
29SEP26 90.00 P 0.00 0.00 0.00 7.28 -0.17 34 0 1,238 0
29SEP26 92.50 P 0.00 0.00 0.00 8.42 -0.17 34 0 1,048 0
29SEP26 95.00 P 0.00 0.00 0.00 9.61 -0.20 34 0 9,170 0
29SEP26 97.50 P 10.34 10.34 10.34 10.90 -0.24 34 30 2,692 0
29SEP26 100.00 P 12.35 12.35 12.35 12.28 -0.29 34 30 2,587 0
29SEP26 102.50 P 0.00 0.00 0.00 13.87 -0.18 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 15.46 -0.21 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.15 -0.45 34 0 440 0
29SEP26 110.00 P 18.00 18.00 18.00 18.66 -0.64 34 1 199 +1
29SEP26 112.50 P 0.00 0.00 0.00 20.76 -0.32 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.57 -0.42 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.53 -0.42 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.14 +0.12 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.25 -0.92 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.76 -0.48 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 33.45 +0.20 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.60 -0.93 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.21 -0.50 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.43 -0.40 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.76 -0.31 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.82 -0.43 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.04 -0.50 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.34 -0.48 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.05 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.07 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.86 -0.10 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.14 -0.11 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.45 -0.19 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.83 -0.15 35 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.38 -0.19 35 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.92 -0.20 35 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.57 -0.24 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.26 -0.20 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.08 +0.02 35 0 182 0
30DEC26 82.50 P 0.00 0.00 0.00 5.88 -0.13 35 0 104 0
30DEC26 85.00 P 6.56 6.56 6.56 6.67 -0.17 34 1 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.63 -0.26 34 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 8.89 -0.11 35 0 161 0
30DEC26 92.50 P 10.06 10.06 9.81 9.97 -0.14 34 51 310 +49
30DEC26 95.00 P 11.34 11.34 10.99 10.94 -0.43 34 21 1,563 +21
30DEC26 97.50 P 12.20 12.20 12.20 12.25 -0.41 34 1 102 +1
30DEC26 100.00 P 0.00 0.00 0.00 13.64 -0.49 33 0 108 0
30DEC26 102.50 P 0.00 0.00 0.00 15.41 -0.22 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 17.00 -0.25 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.66 -0.30 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.01 -0.81 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.20 -0.30 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.01 -0.48 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 25.99 -0.41 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 28.08 -0.09 36 0 93 0
30DEC26 122.50 P 29.00 29.00 29.00 30.03 -0.14 36 1 270 -1
30DEC26 125.00 P 0.00 0.00 0.00 31.83 -0.44 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.82 -0.33 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.64 -0.69 34 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.11 -0.37 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.99 -0.49 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.39 -0.26 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.58 -0.29 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.04 -0.08 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 49.03 -0.29 35 0 0 0
TOTAL PUT 5,763 260,901 +1,300
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$ 34.40
29JAN26 23.00 C 0.00 0.00 0.00 11.43 -0.21 69 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.42 +0.10 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.43 +0.12 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.51 +0.20 79 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.66 +0.12 89 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.44 +0.12 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.51 -0.01 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.59 +0.18 52 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.61 +0.16 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.72 +0.11 40 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.94 +0.04 39 0 46 0
29JAN26 34.00 C 1.45 1.45 1.45 1.33 -0.01 39 4 78 0
29JAN26 35.00 C 0.92 1.06 0.80 0.87 +0.03 40 41 268 0
29JAN26 36.00 C 0.62 0.62 0.45 0.54 +0.01 40 24 401 -10
29JAN26 37.00 C 0.36 0.39 0.35 0.31 +0.01 40 6 176 -1
29JAN26 38.00 C 0.20 0.22 0.15 0.18 +0.02 41 136 262 -14
29JAN26 39.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 143 0
29JAN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.59 -0.05 68 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.45 -0.15 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.43 +0.03 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.52 +0.10 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.66 +0.12 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.70 +0.06 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.68 +0.06 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.74 -0.17 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.18 +0.21 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.28 +0.01 38 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.70 +0.06 40 0 46 0
26FEB26 34.00 C 2.29 2.37 2.13 2.20 +0.12 41 46 112 -2
26FEB26 35.00 C 0.00 0.00 0.00 1.68 +0.06 40 0 279 0
26FEB26 36.00 C 0.00 0.00 0.00 1.23 -0.02 39 0 113 0
26FEB26 37.00 C 1.03 1.03 1.03 0.95 0.00 39 23 380 +23
26FEB26 38.00 C 0.79 0.85 0.69 0.73 +0.03 40 19 76 +17
26FEB26 39.00 C 0.62 0.62 0.62 0.53 +0.03 40 3 254 0
26FEB26 40.00 C 0.45 0.45 0.44 0.38 +0.02 40 6 108 0
26FEB26 41.00 C 0.34 0.34 0.34 0.26 +0.01 40 15 93 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.01 40 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 14.52 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.74 +0.03 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.55 +0.25 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.62 -0.02 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.86 +0.03 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.85 +0.25 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.52 -0.38 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.73 +0.19 37 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.81 -0.13 36 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.33 +0.06 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.48 +0.31 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.59 -0.06 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.16 +0.24 44 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.46 +0.07 42 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.95 +0.07 42 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.49 +0.06 42 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.02 -0.02 41 0 69 0
30MAR26 37.00 C 1.93 1.93 1.93 1.68 -0.04 42 1 157 +1
30MAR26 38.00 C 1.60 1.64 1.60 1.47 +0.05 43 75 145 +74
30MAR26 39.00 C 0.00 0.00 0.00 1.21 +0.05 43 0 353 0
30MAR26 40.00 C 1.07 1.07 1.07 0.98 +0.04 43 6 401 +6
30MAR26 41.00 C 0.84 0.84 0.84 0.79 +0.03 43 5 98 -5
30MAR26 42.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 +0.03 43 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 43 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 45 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 10.17 +0.10 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.07 +0.17 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.41 +0.30 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.54 +0.48 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.73 +0.01 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.77 -0.22 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.10 -0.03 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.75 +0.12 45 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.10 +0.09 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.59 +0.06 44 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 3.15 +0.09 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.75 +0.08 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.39 +0.06 45 0 0 0
29APR26 38.00 C 2.26 2.26 2.26 2.05 +0.03 44 1 1 +1
29APR26 39.00 C 1.97 1.97 1.97 1.79 +0.06 45 1 1 +1
29APR26 40.00 C 0.00 0.00 0.00 1.53 +0.06 45 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.30 +0.05 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.11 +0.05 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.94 +0.04 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.79 +0.04 44 0 60 0
29APR26 45.00 C 0.80 0.80 0.80 0.67 +0.04 44 3 285 -3
29JUN26 21.00 C 0.00 0.00 0.00 13.83 +0.01 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.17 +0.17 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.04 +0.19 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.15 +0.09 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.51 +0.26 52 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.49 +0.19 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.87 +0.10 49 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.97 +0.23 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.22 -0.10 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.58 +0.10 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.03 0.00 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.51 +0.07 47 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.91 +0.04 46 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.45 +0.09 46 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.00 +0.08 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.59 +0.06 46 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.22 +0.05 46 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.86 +0.05 46 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.56 +0.04 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.27 +0.04 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 +0.03 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.79 +0.03 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.57 +0.02 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.40 +0.02 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 +0.03 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.09 +0.02 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.97 +0.02 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.82 +0.02 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 +0.01 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 +0.01 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.39 +0.24 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.48 +0.14 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.67 -0.07 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.97 +0.17 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.35 +0.20 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.64 +0.16 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.06 +0.19 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 +0.28 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.85 -0.01 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.48 +0.29 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.98 +0.22 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.08 +0.07 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 +0.08 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 +0.06 47 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.98 +0.06 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 +0.07 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.36 +0.05 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.10 +0.06 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.83 +0.05 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 +0.05 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.40 +0.05 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.19 +0.04 46 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.94 -0.02 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.02 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.64 +0.03 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 +0.04 45 0 0 0
29SEP26 50.00 C 1.78 1.78 1.78 1.37 +0.03 45 1 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 +0.03 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 +0.02 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 11.85 +0.13 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 +0.23 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.53 +0.23 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.85 +0.18 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.22 +0.18 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.67 +0.13 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.14 +0.14 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.73 +0.11 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.19 +0.15 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.71 +0.07 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.32 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.99 +0.11 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.62 +0.11 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.24 +0.10 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 +0.10 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.59 +0.10 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.27 +0.10 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 4.00 +0.09 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.74 +0.09 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.49 +0.09 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.23 +0.08 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.03 +0.08 46 0 0 0
TOTAL CALL 416 11,167 +103
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
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 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 41 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 0.00 42 0 141 0
29JAN26 31.00 P 0.00 0.00 0.00 0.14 0.00 41 0 477 0
29JAN26 32.00 P 0.21 0.27 0.21 0.29 -0.01 41 11 549 -9
29JAN26 33.00 P 0.40 0.60 0.39 0.53 -0.02 40 14 565 +3
29JAN26 34.00 P 0.90 0.95 0.77 0.95 +0.01 41 27 151 +6
29JAN26 35.00 P 1.15 1.15 1.15 1.41 -0.09 39 8 80 -4
29JAN26 36.00 P 0.00 0.00 0.00 2.12 -0.06 41 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.80 -0.19 36 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.74 -0.13 41 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.80 -0.02 52 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.79 +0.02 59 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.80 +0.03 66 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.83 +0.13 75 0 5 0
29JAN26 43.00 P 8.55 8.55 8.55 8.75 +0.01 74 1 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.89 +0.19 92 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.72 -0.30 82 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.60 -0.45 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.62 -0.08 74 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.62 -0.11 79 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.60 -0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.60 -0.13 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.41 +0.21 139 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.60 -0.44 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.29 +0.09 147 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 40 0 16 0
26FEB26 27.00 P 0.10 0.12 0.10 0.07 0.00 40 20 46 +10
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 161 0
26FEB26 29.00 P 0.20 0.28 0.20 0.22 0.00 40 16 156 +11
26FEB26 30.00 P 0.41 0.41 0.41 0.36 -0.01 40 10 366 -10
26FEB26 31.00 P 0.00 0.00 0.00 0.57 -0.01 40 0 407 0
26FEB26 32.00 P 0.00 0.00 0.00 0.86 -0.02 40 0 719 0
26FEB26 33.00 P 1.05 1.05 1.05 1.22 +0.01 40 3 186 +3
26FEB26 34.00 P 0.00 0.00 0.00 1.62 -0.04 39 0 605 0
26FEB26 35.00 P 2.00 2.00 2.00 2.14 -0.07 39 2 332 0
26FEB26 36.00 P 0.00 0.00 0.00 2.81 -0.02 40 0 16 0
26FEB26 37.00 P 0.00 0.00 0.00 3.55 +0.09 42 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.33 -0.02 43 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.07 +0.14 41 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 6.04 +0.02 45 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.97 +0.02 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.83 -0.19 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.91 +0.17 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.89 +0.14 57 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.72 -0.30 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.95 -0.10 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 0.00 43 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 0.00 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 0.00 43 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.29 0.00 43 0 307 0
30MAR26 28.00 P 0.46 0.46 0.46 0.44 0.00 43 2 80 +2
30MAR26 29.00 P 0.00 0.00 0.00 0.63 0.00 43 0 185 0
30MAR26 30.00 P 0.80 0.80 0.80 0.87 +0.01 43 1 654 0
30MAR26 31.00 P 0.00 0.00 0.00 1.17 +0.03 43 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 1.49 +0.04 43 0 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.89 0.00 42 0 412 0
30MAR26 34.00 P 0.00 0.00 0.00 2.35 -0.03 42 0 487 0
30MAR26 35.00 P 0.00 0.00 0.00 2.89 -0.02 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.50 -0.02 43 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.25 0.00 44 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.91 -0.05 44 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.53 -0.20 42 0 4 0
30MAR26 40.00 P 6.12 6.45 6.12 6.29 -0.30 41 3 1,009 +3
30MAR26 41.00 P 0.00 0.00 0.00 7.07 -0.29 40 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.28 +0.26 48 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.97 +0.22 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.94 -0.03 46 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.91 -0.11 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.95 -0.10 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.75 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.98 +0.25 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.86 +0.15 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.90 +0.17 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.43 +0.23 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.96 -0.08 74 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.29 +0.04 72 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.84 +0.14 79 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.32 +0.12 82 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.60 -0.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.22 +0.02 84 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.88 +0.15 97 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.10 -0.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.81 +0.09 100 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.36 +0.16 107 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.28 0.00 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29APR26 28.00 P 0.71 0.71 0.71 0.77 +0.01 45 1 1 +1
29APR26 29.00 P 0.00 0.00 0.00 1.01 +0.05 44 0 7 0
29APR26 30.00 P 0.00 0.00 0.00 1.30 +0.05 44 0 28 0
29APR26 31.00 P 0.00 0.00 0.00 1.61 -0.02 44 0 30 0
29APR26 32.00 P 0.00 0.00 0.00 2.01 +0.03 44 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 2.41 +0.01 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.90 0.00 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.44 -0.03 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.04 -0.03 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.70 -0.03 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.38 -0.05 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.25 -0.04 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.02 +0.08 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.83 +0.34 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.51 -0.05 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 +0.13 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.42 +0.42 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.17 +0.01 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 0.00 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 0.00 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 -0.01 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.72 -0.01 45 0 12 0
29JUN26 26.00 P 0.94 0.94 0.94 0.91 -0.03 45 1 12 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.18 +0.01 45 0 47 0
29JUN26 28.00 P 1.39 1.39 1.39 1.43 +0.02 45 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.76 +0.01 45 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.11 -0.01 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.50 -0.03 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 -0.03 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.41 -0.04 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.94 -0.05 44 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.49 -0.07 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.10 -0.04 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.74 -0.04 44 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.43 -0.04 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.16 +0.01 44 0 1 0
29JUN26 40.00 P 7.90 7.90 7.90 7.72 -0.23 42 1 26 -1
29JUN26 41.00 P 0.00 0.00 0.00 8.68 +0.15 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.22 -0.36 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.30 +0.22 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.13 +0.01 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.02 -0.06 46 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.81 +0.13 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.73 +0.07 46 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.59 -0.10 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.58 -0.01 48 0 0 0
29JUN26 50.00 P 16.50 16.50 16.50 16.39 -0.13 46 1 2 +1
29JUN26 52.50 P 0.00 0.00 0.00 18.70 -0.14 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.02 -0.11 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.52 -0.01 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 -0.02 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 -0.02 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 -0.01 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.01 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 -0.04 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 -0.04 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 -0.06 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.95 +0.01 45 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.36 -0.02 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.83 -0.03 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.34 -0.05 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 -0.05 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.45 -0.03 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.06 -0.07 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 -0.04 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.38 -0.05 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.17 -0.08 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.13 +0.18 48 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 -0.17 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.37 -0.10 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.18 +0.17 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.98 +0.05 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.83 +0.12 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.65 -0.09 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.51 +0.06 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.33 +0.02 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.18 -0.11 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.97 -0.05 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.40 +0.11 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.58 -0.19 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.84 -0.22 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 0.00 45 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.01 45 0 5 0
30DEC26 26.00 P 1.90 1.90 1.90 1.99 0.00 45 1 9 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.34 -0.01 44 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 -0.02 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 -0.02 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.54 -0.03 44 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 3.98 -0.06 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.48 -0.06 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.99 -0.08 44 0 40 0
30DEC26 34.00 P 0.00 0.00 0.00 5.54 -0.10 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 -0.01 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 -0.11 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.38 -0.02 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.05 -0.14 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.81 -0.14 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.22 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.28 -0.17 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.04 -0.19 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.84 -0.11 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.60 -0.19 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.32 -0.28 46 0 0 0
TOTAL PUT 124 15,393 +16
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$ 484.00
16JAN26 400.00 C 0.00 0.00 0.00 84.20 -5.70 112 0 0 0
16JAN26 410.00 C 0.00 0.00 0.00 74.07 -5.83 69 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 64.07 -5.83 58 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 54.07 -5.83 45 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 44.07 -7.34 0 0 0 0
16JAN26 450.00 C 33.70 33.70 33.70 34.11 -5.94 40 18 18 +18
16JAN26 460.00 C 31.30 31.30 24.00 25.10 -6.05 55 34 98 +24
16JAN26 470.00 C 20.18 22.30 14.48 14.93 -6.41 35 171 4 -39
16JAN26 480.00 C 12.68 14.00 7.48 7.92 -5.43 39 110 90 +2
16JAN26 490.00 C 9.36 9.36 3.30 3.36 -3.80 40 94 514 +2
16JAN26 500.00 C 3.56 4.63 1.26 1.10 -2.41 41 222 473 +75
16JAN26 510.00 C 1.93 1.93 0.50 0.29 -1.10 41 132 170 +31
16JAN26 520.00 C 0.48 0.48 0.48 0.06 -0.40 42 2 345 0
16JAN26 530.00 C 0.20 0.20 0.20 0.01 -0.12 42 2 177 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 75 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
16JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 84.53 -5.37 57 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 74.30 -5.60 32 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 66.27 -4.70 67 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 54.92 -7.18 44 0 0 0
23JAN26 440.00 C 0.00 0.00 0.00 45.29 -6.12 41 0 0 0
23JAN26 450.00 C 0.00 0.00 0.00 36.45 -5.14 42 0 0 0
23JAN26 460.00 C 0.00 0.00 0.00 26.24 -6.25 32 0 26 0
23JAN26 470.00 C 23.68 23.99 22.79 18.65 -5.64 33 32 193 +17
23JAN26 480.00 C 16.00 17.35 13.60 12.47 -4.82 33 28 103 +17
23JAN26 490.00 C 12.00 12.00 8.56 8.00 -3.71 34 35 47 +3
23JAN26 500.00 C 7.03 7.03 5.14 4.67 -2.95 34 52 53 -18
23JAN26 510.00 C 4.50 4.50 2.80 2.61 -2.16 35 123 98 +41
23JAN26 520.00 C 2.66 2.66 1.79 1.30 -1.42 35 26 67 +21
23JAN26 530.00 C 0.00 0.00 0.00 0.60 -0.86 35 0 35 0
23JAN26 540.00 C 0.90 0.90 0.64 0.26 -0.47 35 14 34 +14
23JAN26 550.00 C 0.00 0.00 0.00 0.10 -0.25 35 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.04 -0.12 35 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 214.32 -5.88 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 209.29 -5.86 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 204.35 -5.81 85 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 199.36 -5.81 84 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 194.37 -5.80 83 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 189.38 -5.80 81 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 184.36 -5.83 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 174.42 -5.86 78 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 164.49 -5.72 79 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 154.49 -5.73 73 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 144.44 -5.80 61 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 134.58 -5.67 67 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 124.63 -5.63 63 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 114.67 -5.34 59 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 104.70 -5.28 54 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 94.78 -5.53 51 0 693 0
29JAN26 400.00 C 90.52 92.22 84.82 85.05 -5.19 51 184 184 +184
29JAN26 410.00 C 0.00 0.00 0.00 76.81 -3.59 61 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 66.27 -6.39 50 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 55.27 -6.83 36 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 45.74 -7.19 34 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 36.93 -5.46 34 0 1 0
29JAN26 460.00 C 29.00 29.00 29.00 29.74 -4.57 37 3 7 0
29JAN26 470.00 C 0.00 0.00 0.00 22.22 -5.05 35 0 80 0
29JAN26 480.00 C 25.00 25.00 25.00 15.31 -4.62 33 2 134 -2
29JAN26 490.00 C 13.37 13.37 11.57 10.65 -3.60 33 37 223 +6
29JAN26 500.00 C 9.85 9.85 7.50 7.50 -2.66 34 180 571 +47
29JAN26 510.00 C 6.36 6.70 4.77 4.77 -2.08 34 86 770 +3
29JAN26 520.00 C 5.49 5.49 3.14 2.92 -1.62 34 107 970 +2
29JAN26 530.00 C 3.76 3.76 2.28 1.70 -1.13 34 43 1,162 +9
29JAN26 540.00 C 1.90 1.95 1.50 0.94 -0.75 34 49 818 -1
29JAN26 550.00 C 1.05 1.05 1.05 0.50 -0.47 34 6 795 -6
29JAN26 560.00 C 0.00 0.00 0.00 0.26 -0.28 34 0 1,946 0
29JAN26 570.00 C 0.00 0.00 0.00 0.13 -0.16 34 0 1,112 0
29JAN26 580.00 C 0.00 0.00 0.00 0.06 -0.09 34 0 365 0
29JAN26 590.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 288 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 45 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 115.87 -5.24 40 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 106.12 -5.78 39 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 95.79 -6.38 32 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 86.70 -5.09 35 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 76.81 -5.44 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 66.27 -6.39 25 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 57.26 -6.77 26 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 52.14 -5.53 35 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 43.26 -3.39 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 35.12 -4.45 30 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 29.02 -4.11 31 0 792 0
26FEB26 480.00 C 25.32 25.32 25.32 23.64 -4.21 31 9 796 -9
26FEB26 490.00 C 21.97 21.97 19.74 19.02 -3.56 31 70 374 +61
26FEB26 500.00 C 17.49 18.50 15.75 15.28 -3.07 32 43 592 -14
26FEB26 510.00 C 14.40 14.60 12.70 12.35 -2.62 33 54 490 -50
26FEB26 520.00 C 11.32 12.10 10.10 9.52 -2.27 33 25 677 0
26FEB26 530.00 C 11.47 11.47 7.93 7.20 -1.90 32 43 366 +5
26FEB26 540.00 C 7.49 7.49 6.50 5.37 -1.55 32 26 325 +15
26FEB26 550.00 C 5.37 5.37 5.37 3.95 -1.24 32 1 2,280 0
26FEB26 560.00 C 5.05 5.05 5.05 2.86 -0.99 32 1 162 0
26FEB26 570.00 C 0.00 0.00 0.00 2.05 -0.77 32 0 600 0
26FEB26 580.00 C 2.86 2.86 2.86 1.45 -0.59 32 15 93 0
26FEB26 590.00 C 0.00 0.00 0.00 1.01 -0.44 32 0 74 0
26FEB26 600.00 C 2.45 2.45 2.45 0.70 -0.33 32 5 5,852 +5
26FEB26 610.00 C 1.53 1.53 1.53 0.46 -0.24 32 1 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.31 -0.17 32 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.21 -0.12 32 0 20 0
26FEB26 640.00 C 0.00 0.00 0.00 0.14 -0.08 32 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 259 0
30MAR26 182.50 C 0.00 0.00 0.00 302.23 -5.19 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 299.45 -6.48 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 297.07 -6.37 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 295.14 -5.82 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 292.66 -5.89 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 289.64 -5.30 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 287.69 -5.81 56 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 285.20 -5.14 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 279.59 -6.69 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 275.26 -5.33 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 270.29 -4.69 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 264.79 -6.35 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 260.35 -4.73 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 255.38 -5.82 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.41 -4.90 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 245.02 -6.24 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 240.07 -5.24 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 235.43 -6.34 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 230.39 -5.96 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 226.04 -4.70 62 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 220.28 -5.49 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 215.98 -6.04 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 210.65 -6.32 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 205.51 -6.52 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 200.71 -5.09 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 195.60 -5.51 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 190.78 -5.16 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 186.16 -5.10 47 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 176.88 -5.24 52 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 166.88 -4.77 48 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 156.10 -6.37 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 149.79 -2.94 56 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 136.49 -6.46 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 126.80 -6.13 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 120.75 -2.57 48 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 107.84 -5.64 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 95.79 -11.56 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 90.62 -6.44 36 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 78.70 -8.03 27 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 75.06 -3.32 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 67.02 -1.63 37 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 59.43 -2.52 36 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 49.30 -4.39 32 0 5 0
30MAR26 460.00 C 46.00 46.00 46.00 44.18 -3.09 33 1 302 +1
30MAR26 470.00 C 40.00 40.50 40.00 38.40 -2.94 34 9 1,966 +2
30MAR26 480.00 C 0.00 0.00 0.00 32.34 -3.94 33 0 436 0
30MAR26 490.00 C 0.00 0.00 0.00 27.72 -3.73 33 0 1,080 0
30MAR26 500.00 C 26.30 26.30 24.63 23.75 -3.49 33 30 1,265 +12
30MAR26 510.00 C 23.95 23.95 20.60 20.60 -2.92 34 122 611 +122
30MAR26 520.00 C 0.00 0.00 0.00 17.56 -2.75 34 0 1,684 0
30MAR26 530.00 C 0.00 0.00 0.00 14.87 -2.30 34 0 102 0
30MAR26 540.00 C 13.55 13.55 13.55 12.33 -2.04 34 4 66 -1
30MAR26 550.00 C 12.60 12.65 12.29 10.17 -1.78 34 34 1,134 0
30MAR26 560.00 C 11.00 11.00 11.00 8.34 -1.54 34 1 486 +1
30MAR26 570.00 C 0.00 0.00 0.00 6.80 -1.33 34 0 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 5.51 -1.14 34 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 4.31 -1.10 34 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 3.46 -0.92 34 0 916 0
30MAR26 610.00 C 0.00 0.00 0.00 2.76 -0.67 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 2.19 -0.56 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.73 -0.46 34 0 648 0
30MAR26 640.00 C 0.00 0.00 0.00 1.36 -0.38 34 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 1.07 -0.31 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.83 -0.26 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.65 -0.20 34 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.50 -0.17 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.39 -0.13 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.30 -0.10 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 34 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 35 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,089 0
29APR26 400.00 C 0.00 0.00 0.00 94.62 -2.96 38 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 81.10 -7.98 28 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 75.87 -2.55 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 70.14 -4.49 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 62.91 -1.06 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 53.48 -3.77 32 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 46.77 -4.39 31 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 43.91 -1.45 34 0 18 0
29APR26 480.00 C 0.00 0.00 0.00 36.53 -4.22 32 0 100 0
29APR26 490.00 C 0.00 0.00 0.00 32.23 -3.70 33 0 30 0
29APR26 500.00 C 30.97 31.18 29.50 28.54 -3.38 33 35 133 +30
29APR26 510.00 C 0.00 0.00 0.00 25.10 -2.85 34 0 191 0
29APR26 520.00 C 0.00 0.00 0.00 21.79 -2.84 34 0 26 0
29APR26 530.00 C 19.88 19.88 19.88 18.61 -2.82 34 1,115 1,185 +1,115
29APR26 540.00 C 0.00 0.00 0.00 15.95 -2.32 34 0 7 0
29APR26 550.00 C 16.56 16.56 16.56 13.46 -2.33 33 6 46 -6
29APR26 560.00 C 0.00 0.00 0.00 11.47 -1.86 33 0 15 0
29APR26 570.00 C 0.00 0.00 0.00 9.58 -1.86 33 0 13 0
29APR26 580.00 C 0.00 0.00 0.00 7.87 -1.70 33 0 31 0
29APR26 590.00 C 0.00 0.00 0.00 6.53 -1.64 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 5.47 -1.32 33 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 235.43 -6.34 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 230.53 -5.82 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 226.04 -5.42 31 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 220.56 -5.36 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 215.98 -6.04 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 211.00 -5.97 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 205.78 -6.25 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 200.87 -5.35 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 196.07 -5.84 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 191.43 -5.67 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 188.83 -3.37 49 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 176.90 -5.62 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 167.04 -5.29 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 157.53 -4.94 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 149.79 -2.94 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 142.31 -2.25 42 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 128.65 -9.70 31 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 121.56 -5.04 35 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 111.25 -6.69 32 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 103.38 -6.13 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 95.21 -5.89 33 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 90.57 +0.38 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 83.02 -4.98 36 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 71.55 -7.27 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 67.05 -4.58 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 59.34 -4.25 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 57.11 -0.86 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 48.70 -5.53 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 45.53 -3.61 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 40.94 -3.60 33 0 532 0
29JUN26 500.00 C 39.25 39.25 39.25 36.99 -3.15 33 15 1,021 0
29JUN26 510.00 C 34.72 34.72 34.72 33.48 -2.85 34 2 78 0
29JUN26 520.00 C 31.80 31.80 31.80 30.09 -3.10 34 5 39 0
29JUN26 530.00 C 29.97 29.97 29.97 26.89 -2.49 34 6 44 +6
29JUN26 540.00 C 0.00 0.00 0.00 23.93 -2.61 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 21.15 -2.44 34 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 18.85 -2.14 34 0 3,008 0
29JUN26 570.00 C 0.00 0.00 0.00 16.55 -2.14 33 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 14.67 -1.73 33 0 21 0
29JUN26 590.00 C 0.00 0.00 0.00 12.56 -2.09 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 11.25 -1.67 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 9.99 -1.32 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.47 -1.57 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 7.36 -1.42 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.49 -1.19 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 5.63 -0.96 33 0 90 0
29JUN26 660.00 C 0.00 0.00 0.00 4.88 -0.84 33 0 190 0
29JUN26 670.00 C 0.00 0.00 0.00 4.29 -0.69 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.70 -0.69 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.19 -0.61 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.80 -0.48 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.41 -0.48 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.05 -0.45 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.80 -0.33 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.55 -0.33 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.31 -0.32 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.14 -0.25 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.99 -0.22 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.84 -0.21 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.72 -0.18 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.63 -0.13 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.54 -0.13 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.45 -0.13 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.39 -0.10 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.23 -0.09 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 168.42 -6.46 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 159.37 -6.54 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 150.48 -7.23 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 142.67 -6.42 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 135.36 -5.37 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 127.26 -5.28 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 119.39 -5.18 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 111.77 -5.07 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 104.58 -4.39 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 97.52 -4.25 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 91.54 -3.77 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 82.78 -4.79 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 75.73 -8.27 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 71.84 -4.28 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 66.68 -3.96 33 0 0 0
29SEP26 470.00 C 64.48 64.48 64.48 59.86 -4.62 32 2 80 -2
29SEP26 480.00 C 0.00 0.00 0.00 56.59 -4.35 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 52.35 -4.11 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 48.43 -3.94 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 44.86 -3.41 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 41.48 -3.30 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 38.42 -2.97 34 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 35.32 -2.86 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 32.44 -2.75 34 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 29.56 -2.76 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 26.97 -2.47 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 24.74 -2.27 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 22.50 -2.28 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 20.36 -2.19 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 18.68 -1.82 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 17.00 -1.83 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 14.87 -2.28 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 13.55 -1.92 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 12.36 -1.80 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 11.17 -1.39 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.00 -1.37 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.16 -1.04 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 8.32 -1.05 33 0 8 0
29SEP26 700.00 C 12.50 12.50 12.50 7.48 -1.05 33 15 11 -15
30DEC26 380.00 C 0.00 0.00 0.00 125.28 -5.95 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 118.95 -4.93 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 111.97 -4.82 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 105.27 -4.32 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 98.71 -4.33 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 93.00 -3.77 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 87.29 -3.98 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 81.77 -3.45 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 76.82 -3.06 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 71.98 -3.36 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 66.08 -5.74 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 61.87 -4.30 32 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 58.70 -2.65 33 0 23 0
30DEC26 510.00 C 0.00 0.00 0.00 54.27 -3.28 33 0 2 0
30DEC26 520.00 C 0.00 0.00 0.00 50.95 -3.06 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 47.69 -3.29 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 44.73 -2.78 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 41.98 -1.99 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 39.41 -1.70 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 36.82 -1.46 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 34.00 -1.45 34 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 31.71 -1.10 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 29.53 -1.08 33 0 569 0
30DEC26 610.00 C 0.00 0.00 0.00 27.34 -1.07 33 0 40 0
TOTAL CALL 3,487 61,220 +1,728
16JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
16JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
16JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
16JAN26 450.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 52 0
16JAN26 460.00 P 0.70 0.71 0.59 0.30 -0.05 41 37 1,004 0
16JAN26 470.00 P 1.25 1.69 1.15 1.35 +0.10 41 44 714 +38
16JAN26 480.00 P 3.24 4.18 2.40 4.18 +0.74 42 216 303 +11
16JAN26 490.00 P 6.86 10.50 5.72 9.66 +2.21 43 47 172 -4
16JAN26 500.00 P 10.32 18.34 10.32 17.58 +3.70 47 129 237 +59
16JAN26 510.00 P 20.56 21.08 20.56 27.01 +5.18 56 45 26 -26
16JAN26 520.00 P 0.00 0.00 0.00 36.02 +4.69 41 0 33 0
16JAN26 530.00 P 0.00 0.00 0.00 46.00 +5.74 0 0 1 0
16JAN26 540.00 P 0.00 0.00 0.00 56.00 +5.15 0 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 66.00 +5.80 0 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 76.00 +5.80 0 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 86.00 +5.50 0 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 96.00 +5.50 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 106.00 +5.50 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 116.00 +5.50 0 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
23JAN26 430.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 2 0
23JAN26 440.00 P 0.00 0.00 0.00 0.42 +0.01 35 0 26 0
23JAN26 450.00 P 1.21 1.58 1.10 1.10 +0.09 35 17 38 +16
23JAN26 460.00 P 2.30 2.73 2.23 2.50 +0.29 35 59 154 +38
23JAN26 470.00 P 4.28 5.11 4.01 4.96 +0.66 35 71 105 +35
23JAN26 480.00 P 5.92 7.37 5.92 8.79 +1.36 35 45 47 +20
23JAN26 490.00 P 11.46 13.30 11.41 14.15 +2.30 36 40 184 +16
23JAN26 500.00 P 15.50 18.06 15.50 20.98 +3.20 37 16 167 +16
23JAN26 510.00 P 24.38 24.52 24.38 27.71 +2.77 32 13 13 +13
23JAN26 520.00 P 0.00 0.00 0.00 37.01 +3.80 34 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 46.36 +3.80 34 0 1 0
23JAN26 540.00 P 0.00 0.00 0.00 57.76 +6.91 53 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 66.06 +3.92 38 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 76.00 +5.79 0 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 86.00 +5.49 0 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 96.00 +5.50 0 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 106.00 +5.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 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 0.00 35 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 513 0
29JAN26 410.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 261 0
29JAN26 420.00 P 0.75 0.75 0.75 0.23 +0.02 34 2 141 +2
29JAN26 430.00 P 1.00 1.00 1.00 0.57 +0.09 34 3 160 +3
29JAN26 440.00 P 1.74 1.74 1.72 1.24 +0.18 34 2 330 +2
29JAN26 450.00 P 2.32 2.79 2.12 2.47 +0.40 34 29 777 +23
29JAN26 460.00 P 3.88 4.88 3.48 4.47 +0.72 34 156 1,034 -10
29JAN26 470.00 P 6.18 7.42 5.46 7.42 +1.15 34 53 733 -33
29JAN26 480.00 P 9.45 11.02 8.70 11.60 +1.90 35 58 1,552 +26
29JAN26 490.00 P 14.02 17.20 13.50 16.92 +2.64 35 108 728 +28
29JAN26 500.00 P 19.48 21.50 19.41 23.16 +3.12 35 45 1,248 +4
29JAN26 510.00 P 24.32 27.00 24.32 30.15 +2.98 34 31 2,079 +16
29JAN26 520.00 P 39.50 39.50 39.50 39.50 +4.42 38 2 1,642 -2
29JAN26 530.00 P 0.00 0.00 0.00 47.22 +4.13 34 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 57.76 +4.84 42 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 67.95 +5.81 48 0 312 0
29JAN26 560.00 P 71.20 71.20 71.20 78.31 +7.81 55 1 223 -1
29JAN26 570.00 P 0.00 0.00 0.00 86.00 +4.66 0 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 96.00 +5.50 0 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 106.00 +5.50 0 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 116.00 +5.50 0 0 159 0
29JAN26 610.00 P 0.00 0.00 0.00 128.46 +7.97 79 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 136.60 +6.40 66 0 3 -1
29JAN26 630.00 P 0.00 0.00 0.00 146.00 +5.48 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 156.00 +5.80 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 166.00 +5.48 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 176.00 +5.80 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 186.00 +5.80 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 196.00 +5.80 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 206.00 +5.80 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 216.00 +5.80 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 226.00 +5.80 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 236.00 +5.80 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 246.00 +4.32 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 256.00 +4.32 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 266.00 +5.80 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 276.00 +5.80 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 286.00 +5.80 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 296.00 +5.80 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 306.00 +5.47 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 316.00 +5.80 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 326.00 +5.48 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 336.00 +5.80 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 346.00 +5.80 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 356.00 +5.80 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 366.00 +5.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 376.00 +5.80 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 386.00 +5.80 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 396.00 +5.80 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 406.00 +5.80 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 416.00 +5.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.45 +0.07 32 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.82 +0.13 32 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 1.45 +0.21 32 0 69 0
26FEB26 420.00 P 0.00 0.00 0.00 2.36 +0.32 32 0 175 0
26FEB26 430.00 P 3.47 3.94 3.47 3.68 +0.48 32 23 159 +12
26FEB26 440.00 P 5.39 5.95 5.39 5.50 +0.69 32 60 189 +30
26FEB26 450.00 P 6.95 7.78 6.52 7.92 +0.97 33 24 561 0
26FEB26 460.00 P 9.52 10.70 9.52 10.79 +1.07 32 20 315 +15
26FEB26 470.00 P 12.00 14.50 12.00 14.83 +1.73 33 6 830 +5
26FEB26 480.00 P 18.70 19.20 18.70 19.20 +2.24 33 31 685 +10
26FEB26 490.00 P 21.35 24.61 21.35 24.59 +2.64 33 27 355 +23
26FEB26 500.00 P 0.00 0.00 0.00 30.87 +3.18 33 0 462 0
26FEB26 510.00 P 0.00 0.00 0.00 36.56 +2.29 32 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 43.77 +2.44 32 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 51.26 +2.32 31 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 61.61 +4.49 36 0 158 0
26FEB26 550.00 P 65.00 65.00 65.00 70.60 +5.11 37 1 106 0
26FEB26 560.00 P 0.00 0.00 0.00 78.88 +4.46 36 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 88.18 +5.45 37 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 96.43 +4.88 32 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 108.35 +7.11 43 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 116.03 +2.37 32 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 128.46 +7.50 49 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 139.95 +9.29 56 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 146.00 +5.46 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 156.00 +5.46 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 166.00 +5.46 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 176.00 +5.46 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 65 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30MAR26 300.00 P 0.75 0.75 0.72 0.02 +0.01 35 22 585 +22
30MAR26 310.00 P 0.00 0.00 0.00 0.03 0.00 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.64 +0.09 34 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 1.05 +0.17 34 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.61 +0.25 34 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.37 +0.32 34 0 406 0
30MAR26 400.00 P 0.00 0.00 0.00 3.43 +0.35 34 0 573 0
30MAR26 410.00 P 5.25 5.25 5.25 4.85 +0.52 34 2 339 +2
30MAR26 420.00 P 0.00 0.00 0.00 6.63 +0.74 34 0 281 0
30MAR26 430.00 P 8.00 9.27 8.00 8.80 +0.91 34 9 374 +4
30MAR26 440.00 P 10.70 11.50 10.70 11.42 +1.03 34 6 417 0
30MAR26 450.00 P 14.40 14.50 14.40 14.68 +1.36 34 7 275 -5
30MAR26 460.00 P 15.75 17.85 15.75 18.33 +1.67 34 36 1,808 -3
30MAR26 470.00 P 20.00 20.50 20.00 22.49 +1.90 34 4 4,481 0
30MAR26 480.00 P 26.24 26.24 26.24 27.25 +2.42 34 5 2,135 0
30MAR26 490.00 P 31.00 31.00 31.00 32.82 +2.95 35 2 1,223 +2
30MAR26 500.00 P 0.00 0.00 0.00 38.71 +3.32 35 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 45.21 +3.79 35 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 49.14 +0.62 32 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 57.44 +2.29 33 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 65.13 +1.85 33 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 75.52 +8.41 37 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 84.10 +4.55 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 89.03 +0.89 31 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 102.04 +6.14 40 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 111.41 +5.20 41 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 119.89 +4.24 40 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 128.46 +5.73 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 139.95 +8.89 44 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 147.29 +2.41 39 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 160.74 +10.20 50 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 166.00 +0.94 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 180.66 +10.12 54 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 186.04 +5.84 38 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 196.00 +5.50 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 206.00 +5.80 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 216.00 +5.80 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 226.00 +5.80 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 236.00 +5.80 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 246.00 +4.32 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 256.00 +4.32 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 266.00 +5.80 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 276.00 +5.47 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 286.00 +5.80 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 296.00 +5.80 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 306.00 +5.47 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 316.00 +5.80 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 326.00 +5.48 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 336.00 +5.80 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 346.00 +5.80 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 356.00 +5.80 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 366.00 +5.29 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 376.00 +5.48 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 386.00 +5.80 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 396.00 +5.80 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 406.00 +5.48 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 416.00 +5.50 0 0 0 0
29APR26 400.00 P 6.63 6.63 6.63 6.07 +0.24 33 1 1 +1
29APR26 410.00 P 8.00 8.79 8.00 8.26 +0.57 33 4 90 +4
29APR26 420.00 P 0.00 0.00 0.00 10.65 +0.81 33 0 16 0
29APR26 430.00 P 13.20 13.47 13.20 13.35 +0.89 33 17 36 +17
29APR26 440.00 P 15.21 16.50 15.21 16.66 +1.17 34 18 38 +14
29APR26 450.00 P 0.00 0.00 0.00 20.40 +1.60 34 0 39 0
29APR26 460.00 P 22.40 22.40 22.40 24.48 +1.84 34 2 45 0
29APR26 470.00 P 28.44 28.44 28.44 29.30 +2.30 34 1,116 1,205 +1,100
29APR26 480.00 P 0.00 0.00 0.00 34.14 +2.25 34 0 64 0
29APR26 490.00 P 0.00 0.00 0.00 39.84 +2.78 34 0 89 0
29APR26 500.00 P 43.41 43.41 43.41 46.15 +3.20 34 15 82 +15
29APR26 510.00 P 49.79 49.79 49.79 52.61 +3.34 35 15 27 +15
29APR26 520.00 P 0.00 0.00 0.00 57.54 +1.60 33 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 63.38 +3.57 31 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 74.59 +3.81 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 78.29 -0.17 31 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 90.84 +4.78 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 94.78 +0.46 31 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 105.54 +2.79 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 112.70 +0.95 31 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 123.13 +1.77 34 0 0 0
29JUN26 250.00 P 1.10 1.10 1.10 0.04 +0.01 33 20 712 +20
29JUN26 255.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.32 +0.02 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.42 +0.04 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 189 0
29JUN26 310.00 P 0.00 0.00 0.00 0.79 +0.07 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.18 +0.14 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.64 +0.11 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.31 +0.18 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.11 +0.25 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 4.29 +0.41 33 0 424 0
29JUN26 370.00 P 6.07 6.07 6.07 5.62 +0.59 33 10 134 +10
29JUN26 380.00 P 0.00 0.00 0.00 6.93 +0.43 33 0 552 0
29JUN26 390.00 P 9.30 9.30 9.30 9.12 +0.63 33 5 467 0
29JUN26 400.00 P 11.30 11.30 11.30 11.26 +1.34 33 1 286 +1
29JUN26 410.00 P 0.00 0.00 0.00 13.91 +0.89 33 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 16.66 +1.39 33 0 33 0
29JUN26 430.00 P 18.95 18.95 18.95 19.72 +1.41 33 7 64 +7
29JUN26 440.00 P 0.00 0.00 0.00 22.84 +1.29 33 0 3,480 0
29JUN26 450.00 P 25.44 25.44 25.19 26.74 +1.68 33 6 1,340 +6
29JUN26 460.00 P 0.00 0.00 0.00 31.12 +2.06 33 0 1,576 0
29JUN26 470.00 P 0.00 0.00 0.00 35.91 +2.13 33 0 323 0
29JUN26 480.00 P 0.00 0.00 0.00 40.94 +2.99 33 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 46.66 +2.69 33 0 628 0
29JUN26 500.00 P 0.00 0.00 0.00 52.52 +3.94 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 57.80 +1.74 32 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 64.50 +1.96 32 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 73.35 +3.90 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 78.21 -0.01 32 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 89.23 +3.67 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 97.20 +4.79 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 102.97 +3.04 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 109.07 +2.01 32 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 118.16 +2.97 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 130.84 +6.53 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 134.04 +1.17 31 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 146.18 +4.61 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 158.06 +7.24 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 164.11 +4.33 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 172.86 +4.05 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 182.42 +4.47 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 190.33 +3.09 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 201.04 +4.55 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 209.22 +3.45 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 218.79 +3.61 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 228.38 +3.73 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 238.01 +2.71 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 248.57 +4.62 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 258.19 +4.65 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 267.84 +4.67 36 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 276.96 +4.14 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 286.76 +4.25 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 296.56 +4.34 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 306.40 +4.45 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 316.25 +4.55 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 326.10 +4.88 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 336.00 +5.79 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 346.00 +5.19 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 356.00 +5.35 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 366.00 +5.29 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 376.00 +5.48 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 386.00 +5.51 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 396.00 +5.80 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 406.00 +5.48 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 416.00 +5.50 0 0 0 0
29SEP26 320.00 P 4.45 4.45 4.45 3.26 +0.25 33 1 392 +1
29SEP26 330.00 P 0.00 0.00 0.00 4.29 +0.37 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.25 +0.25 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.70 +0.38 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.45 +0.63 33 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 10.17 +0.55 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.18 +0.20 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 15.15 +0.81 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 17.79 +0.75 33 0 188 0
29SEP26 410.00 P 20.00 20.60 20.00 21.01 +2.19 33 13 25 +13
29SEP26 420.00 P 0.00 0.00 0.00 24.22 +1.52 33 0 72 0
29SEP26 430.00 P 0.00 0.00 0.00 27.50 +1.54 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 31.49 +1.83 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 35.43 +1.64 33 0 108 0
29SEP26 460.00 P 37.30 37.30 37.30 40.10 +2.01 33 2 90 -2
29SEP26 470.00 P 0.00 0.00 0.00 44.96 +2.62 33 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 50.25 +2.74 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 55.96 +2.96 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 62.02 +3.24 33 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 68.30 +3.57 33 0 15 0
29SEP26 520.00 P 73.00 73.00 73.00 73.16 +2.01 32 2 48 +2
29SEP26 530.00 P 0.00 0.00 0.00 80.35 +2.25 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 89.94 +5.10 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 95.73 +3.31 34 0 0 0
29SEP26 560.00 P 102.50 102.50 102.50 104.76 +5.29 35 1 18 +1
29SEP26 570.00 P 0.00 0.00 0.00 110.90 +3.50 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 117.06 +1.79 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 124.93 +1.85 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 132.95 +2.63 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 143.20 +3.63 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 150.46 +3.22 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 158.20 +2.29 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 166.95 +2.22 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 175.80 +2.41 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 184.69 +2.72 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 193.66 +2.60 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 202.85 +3.03 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 212.07 +2.96 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 221.32 +3.07 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 17.26 +1.15 33 0 74 0
30DEC26 390.00 P 0.00 0.00 0.00 19.50 +0.69 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 23.64 +1.97 33 0 1,148 0
30DEC26 410.00 P 0.00 0.00 0.00 26.14 +1.24 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 29.57 +1.27 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 33.28 +1.45 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 37.35 +1.69 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 41.42 +1.75 32 0 55 0
30DEC26 460.00 P 0.00 0.00 0.00 46.25 +2.00 32 0 102 0
30DEC26 470.00 P 49.57 49.57 49.57 51.23 +2.24 32 20 131 0
30DEC26 480.00 P 0.00 0.00 0.00 56.58 +2.76 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 62.26 +2.89 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 68.26 +3.37 33 0 61 0
30DEC26 510.00 P 0.00 0.00 0.00 74.56 +3.27 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 81.12 +3.50 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 87.32 +3.02 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 94.06 +2.62 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 101.00 +2.68 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 108.21 +2.64 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 115.47 +2.47 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 122.80 +2.21 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 130.60 +2.30 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 138.48 +2.34 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 146.42 +2.30 33 0 0 0
TOTAL PUT 2,830 69,916 +1,631
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.02
29JAN26 4.10 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.23 -0.05 14 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 -0.04 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 243 0
29JAN26 5.25 C 0.01 0.01 0.01 0.01 -0.01 17 120 466 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.44 -0.05 15 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.03 16 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 -0.04 15 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.13 -0.03 16 0 95 0
26FEB26 5.25 C 0.06 0.06 0.05 0.04 -0.01 16 25 647 +10
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 17 0 366 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 44 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
30MAR26 3.60 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 -0.06 18 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 -0.06 15 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 -0.06 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 -0.05 17 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.05 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.05 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 -0.04 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 1,313 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 -0.02 17 0 1,281 0
30MAR26 5.50 C 0.04 0.04 0.04 0.03 0.00 17 580 950 +345
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 -0.06 20 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 -0.06 18 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 -0.05 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 -0.05 18 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 -0.03 18 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.04 17 250 250 +250
29APR26 5.00 C 0.00 0.00 0.00 0.23 -0.03 18 380 480 +380
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.02 18 130 200 +130
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.99 -0.06 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.05 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.05 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.04 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.04 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.04 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.04 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.04 18 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.03 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.05 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.04 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.04 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.05 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.03 18 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 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 21 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 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.04 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.05 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.03 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 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 22 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 1,485 14,722 +1,115
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 47 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 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 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 19 0 378 0
29JAN26 5.00 P 0.05 0.06 0.05 0.06 +0.02 17 224 695 +190
29JAN26 5.25 P 0.00 0.00 0.00 0.24 +0.04 19 0 701 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 +0.05 32 0 30 -18
29JAN26 5.75 P 0.00 0.00 0.00 0.75 +0.06 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.00 +0.06 62 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.24 +0.05 64 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.50 +0.06 82 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.74 +0.05 82 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.00 +0.06 99 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.25 +0.06 107 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.50 +0.06 115 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 +0.01 18 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 +0.01 17 0 68 0
26FEB26 5.00 P 0.10 0.10 0.09 0.10 +0.02 16 256 457 +256
26FEB26 5.25 P 0.00 0.00 0.00 0.26 +0.04 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 +0.05 21 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.75 +0.06 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.50 +0.06 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.74 +0.05 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.00 +0.06 62 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.25 +0.06 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.50 +0.06 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 +0.01 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 17 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.02 18 0 643 0
30MAR26 4.90 P 0.09 0.10 0.09 0.10 +0.02 18 30 889 +30
30MAR26 5.00 P 0.13 0.13 0.13 0.14 +0.02 17 28 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.29 +0.03 17 0 1,240 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.05 19 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.06 25 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 +0.05 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 +0.06 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.06 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 +0.06 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 +0.06 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 +0.06 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 +0.05 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 +0.05 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 +0.05 63 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 20 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29APR26 4.80 P 0.10 0.10 0.10 0.09 +0.02 18 30 30 +20
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.01 17 250 272 +250
29APR26 5.00 P 0.16 0.16 0.16 0.17 +0.03 18 390 695 +390
29APR26 5.25 P 0.00 0.00 0.00 0.32 +0.03 18 130 300 +130
29APR26 5.50 P 0.00 0.00 0.00 0.52 +0.05 20 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 +0.06 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 +0.06 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.05 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 +0.06 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 +0.06 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 +0.06 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 +0.06 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 +0.06 50 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 16 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 16 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 0.06 +0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 18 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.01 17 0 140 0
29JUN26 4.90 P 0.20 0.20 0.20 0.22 0.00 17 20 21 +9
29JUN26 5.00 P 0.26 0.26 0.26 0.28 +0.01 17 98 228 +98
29JUN26 5.25 P 0.42 0.42 0.42 0.44 +0.02 17 100 211 +100
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.03 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.03 12 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 4.70 P 0.19 0.19 0.19 0.20 +0.01 18 20 20 +20
29SEP26 4.80 P 0.23 0.23 0.23 0.23 0.00 17 50 50 +50
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 17 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.01 17 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.03 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.05 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.06 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 21 0 5 0
30DEC26 4.30 P 0.12 0.12 0.12 0.13 +0.01 20 10 20 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.02 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.04 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.05 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.04 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.03 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 +0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
TOTAL PUT 1,636 13,439 +1,535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.00
29JAN26 7.00 C 0.00 0.00 0.00 4.01 +0.01 82 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.76 +0.01 75 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.51 +0.01 67 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.26 +0.01 60 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.01 +0.01 52 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.76 +0.01 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.01 +0.01 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.76 +0.01 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.52 +0.01 38 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.27 0.00 32 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.01 +0.01 0 0 534 0
29JAN26 10.50 C 0.62 0.62 0.62 0.60 0.00 31 2 560 0
29JAN26 11.00 C 0.23 0.30 0.23 0.31 0.00 34 156 564 -11
29JAN26 11.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 339 0
29JAN26 12.00 C 0.06 0.06 0.06 0.04 -0.01 33 8 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 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 82 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.28 +0.01 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.03 +0.01 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.78 +0.01 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.79 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.56 +0.04 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.33 +0.03 28 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.77 +0.03 30 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.51 +0.05 32 0 344 0
26FEB26 11.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 393 0
26FEB26 12.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.03 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.78 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.04 +0.01 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.79 +0.01 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.54 +0.01 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.55 +0.01 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.30 +0.01 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.03 -0.02 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.55 +0.04 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.31 +0.02 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.10 +0.05 31 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.95 +0.13 39 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.72 +0.10 36 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.25 +0.01 30 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.93 +0.02 31 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.67 +0.02 32 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 196 0
30MAR26 12.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.21 +0.01 33 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 +0.01 33 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 0.00 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 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.33 +0.04 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.83 -0.01 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.59 +0.05 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.37 +0.06 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.14 -0.01 29 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.95 +0.05 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.73 +0.04 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.34 +0.01 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.03 +0.01 30 250 250 +250
29APR26 11.00 C 0.63 0.63 0.63 0.78 +0.02 31 262 265 +210
29APR26 11.50 C 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 +0.01 32 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 0.09 +0.01 32 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 0.03 +0.01 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.83 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.59 +0.01 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.34 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.11 +0.03 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.86 +0.01 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 +0.07 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 +0.05 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.69 +0.04 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.48 +0.05 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.27 +0.05 30 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.05 +0.03 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.68 +0.01 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 +0.06 31 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.22 0.00 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.95 -0.02 29 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 +0.02 31 0 10 0
29JUN26 12.50 C 0.45 0.45 0.45 0.45 0.00 31 25 25 +25
29JUN26 13.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 31 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 4.12 +0.04 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.87 0.00 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 +0.01 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.41 +0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 -0.01 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 +0.01 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.76 +0.05 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.53 +0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.34 +0.04 30 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.15 +0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 +0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 +0.01 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 +0.01 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 0.00 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 0.00 30 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 +0.01 31 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 0.00 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 0.12 -0.01 31 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 3.45 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.24 +0.01 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.04 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.84 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.65 +0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 +0.01 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 +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 1.84 +0.06 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.53 +0.01 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.32 +0.02 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 +0.01 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 +0.01 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 0.00 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 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
TOTAL CALL 703 7,209 +474
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 779 0
29JAN26 10.00 P 0.04 0.05 0.04 0.03 -0.01 35 6 828 -1
29JAN26 10.50 P 0.17 0.19 0.15 0.11 0.00 34 75 925 +51
29JAN26 11.00 P 0.00 0.00 0.00 0.28 -0.04 32 0 561 0
29JAN26 11.50 P 0.00 0.00 0.00 0.63 -0.02 36 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.06 -0.02 40 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.54 -0.02 47 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.04 +0.03 93 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.04 +0.03 107 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 156 0
26FEB26 10.00 P 0.16 0.16 0.15 0.11 0.00 31 30 168 +30
26FEB26 10.50 P 0.32 0.32 0.22 0.25 0.00 31 27 136 +23
26FEB26 11.00 P 0.52 0.52 0.46 0.46 -0.01 31 4 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.78 +0.01 33 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.16 0.00 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.60 0.00 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.07 -0.01 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.55 -0.04 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.04 +0.03 58 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.04 +0.03 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 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 57 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 50 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 0.09 +0.01 33 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 +0.01 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.23 +0.01 32 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 0.00 0.00 0.00 0.63 0.00 33 0 543 0
30MAR26 11.50 P 0.88 0.88 0.88 0.92 -0.01 33 15 25 +15
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 2.12 -0.02 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.59 -0.02 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 -0.04 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.56 -0.03 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.04 +0.03 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.04 +0.03 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.50 -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 33 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 0.10 +0.01 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 50 0
29APR26 9.50 P 0.19 0.19 0.19 0.17 -0.01 31 50 100 +50
29APR26 9.75 P 0.26 0.26 0.26 0.23 +0.01 31 50 50 +50
29APR26 10.00 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.48 -0.01 31 250 250 +250
29APR26 11.00 P 0.00 0.00 0.00 0.72 0.00 32 250 250 +250
29APR26 11.50 P 0.00 0.00 0.00 1.01 -0.01 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.36 -0.01 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.76 0.00 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.17 -0.01 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.64 0.00 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.09 -0.03 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.56 -0.05 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.06 -0.02 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.50 -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 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 8.50 P 0.11 0.11 0.11 0.09 -0.01 30 2 104 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.01 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 -0.02 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.02 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 -0.01 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 -0.03 31 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.49 -0.03 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.86 -0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.27 -0.02 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.70 -0.02 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.16 -0.02 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.62 -0.02 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.11 +0.01 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.58 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.04 -0.07 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 31 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 0.14 -0.01 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.01 31 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.01 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.02 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.03 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 -0.02 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 -0.02 32 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 -0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 -0.03 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 -0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.34 -0.10 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 -0.03 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.28 +0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 -0.15 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 -0.11 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 -0.15 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.01 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 0.00 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 0.32 -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 0.46 -0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 0.00 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 0.73 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 0.00 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 0.00 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 -0.02 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 -0.04 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 -0.09 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 -0.10 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 -0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 -0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.28 -0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.72 -0.09 31 0 0 0
TOTAL PUT 759 9,596 +720
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$ 1.28
29JAN26 0.80 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.29 -0.01 91 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.24 -0.01 77 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.19 -0.01 63 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 19 0
29JAN26 1.30 C 0.00 0.00 0.00 0.04 -0.01 46 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.03 0.00 54 0 112 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 112 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.44 0.00 77 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.39 -0.01 67 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.34 -0.02 59 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.13 0.00 47 0 30 0
26FEB26 1.25 C 0.10 0.10 0.10 0.10 -0.01 47 21 21 +21
26FEB26 1.30 C 0.07 0.07 0.07 0.07 -0.01 44 10 75 +10
26FEB26 1.35 C 0.05 0.05 0.05 0.05 -0.01 43 40 133 +40
26FEB26 1.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 0.00 47 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 0.00 47 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.49 -0.02 61 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 -0.02 54 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.15 -0.01 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 10 0
30MAR26 1.30 C 0.10 0.10 0.10 0.10 -0.01 45 30 30 +30
30MAR26 1.35 C 0.08 0.08 0.08 0.08 -0.01 45 2 3 -2
30MAR26 1.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.05 -0.01 45 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 0.00 46 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 0.00 46 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 0.00 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.11 -0.02 41 0 20 0
29APR26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 -0.01 42 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.74 -0.01 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.69 -0.01 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 -0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.30 0.00 47 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.23 -0.01 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN26 1.25 C 0.20 0.20 0.20 0.17 -0.01 43 20 82 +20
29JUN26 1.30 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 -0.01 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 -0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 40 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 0.00 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 0.00 38 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 0.00 43 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 32 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 36 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 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 -0.01 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 0.00 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 +0.01 45 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 43 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
TOTAL CALL 123 2,181 +119
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 50 0 21 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 42 0 118 0
29JAN26 1.30 P 0.04 0.04 0.04 0.05 0.00 38 8 278 +8
29JAN26 1.35 P 0.00 0.00 0.00 0.09 +0.01 45 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.13 +0.01 45 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.57 +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 64 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 47 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 0.00 40 0 30 0
26FEB26 1.35 P 0.11 0.11 0.11 0.11 0.00 40 6 75 -6
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.01 43 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 142 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 63 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 1.15 P 0.04 0.04 0.04 0.04 0.00 42 5 5 +5
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 38 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 40 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 +0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 +0.01 42 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +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 47 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 44 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 0.00 40 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 37 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 0.00 38 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.52 +0.01 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 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 43 0 20 0
29JUN26 1.20 P 0.10 0.10 0.10 0.10 0.00 43 5 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 +0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.54 +0.01 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 +0.02 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.02 +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 0.00 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 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 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.01 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 42 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
TOTAL PUT 24 1,336 +7
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$ 3.01
29JAN26 1.95 C 0.00 0.00 0.00 1.06 -0.11 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.81 -0.11 0 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.71 -0.11 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.61 -0.11 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.51 -0.11 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.41 -0.11 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.31 -0.11 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.22 -0.10 27 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.13 -0.10 23 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.07 -0.07 25 0 123 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 -0.05 25 0 116 0
29JAN26 3.20 C 0.02 0.02 0.02 0.01 -0.03 25 8 108 +6
29JAN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.04 -0.09 83 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.94 -0.09 74 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.71 -0.12 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.62 -0.11 31 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.51 -0.12 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.42 -0.11 20 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.32 -0.11 14 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.24 -0.09 22 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.17 -0.09 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.11 -0.07 24 0 30 0
26FEB26 3.10 C 0.07 0.07 0.05 0.07 -0.05 25 24 114 +4
26FEB26 3.20 C 0.07 0.07 0.04 0.04 -0.04 25 10 132 +1
26FEB26 3.30 C 0.04 0.04 0.03 0.02 -0.03 24 20 25 +18
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.32 -0.11 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.22 -0.11 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.14 -0.09 66 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.08 -0.10 53 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.04 -0.09 59 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.94 -0.09 53 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 -0.11 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 -0.10 34 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 -0.11 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.52 -0.12 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.43 -0.11 19 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.34 -0.11 20 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.27 -0.09 23 0 141 0
30MAR26 2.90 C 0.20 0.20 0.20 0.21 -0.07 25 46 147 +46
30MAR26 3.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 184 0
30MAR26 3.10 C 0.10 0.10 0.10 0.10 -0.06 24 12 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 -0.04 24 0 184 0
30MAR26 3.30 C 0.05 0.05 0.05 0.05 -0.03 25 47 62 +45
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.02 28 0 4 0
30MAR26 3.50 C 0.03 0.03 0.03 0.02 -0.02 25 1 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.04 -0.10 47 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.94 -0.10 42 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.83 -0.11 26 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.73 -0.12 21 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.63 -0.10 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.54 -0.11 23 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.44 -0.12 19 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.36 -0.11 21 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.29 -0.09 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.22 -0.09 22 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.17 -0.07 23 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.12 -0.07 23 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.05 23 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 -0.04 25 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.03 25 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 2 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.23 -0.11 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.19 -0.10 48 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.14 -0.10 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 -0.11 24 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 -0.10 40 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.10 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.12 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 -0.12 22 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 -0.10 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 -0.11 22 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.39 -0.09 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.08 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 -0.06 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.05 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.02 26 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.08 -0.11 25 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.04 -0.10 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 -0.11 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.11 23 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 -0.11 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.10 25 0 6 0
29SEP26 2.60 C 0.45 0.48 0.45 0.49 -0.10 25 8 8 +8
29SEP26 2.70 C 0.00 0.00 0.00 0.42 -0.09 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.09 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 -0.07 25 0 3 0
29SEP26 3.00 C 0.24 0.24 0.24 0.25 -0.07 25 1 22 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.06 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.05 25 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.04 -0.10 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 -0.11 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 -0.11 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 -0.10 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 -0.11 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 -0.11 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.09 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 -0.10 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.06 26 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.05 26 0 1 0
30DEC26 3.50 C 0.16 0.16 0.16 0.14 -0.04 26 4 4 +4
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
TOTAL CALL 181 2,263 +133
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 540 0
29JAN26 2.90 P 0.02 0.02 0.02 0.02 +0.01 25 1 213 0
29JAN26 3.00 P 0.04 0.06 0.04 0.05 +0.03 23 16 89 +14
29JAN26 3.10 P 0.10 0.12 0.10 0.12 +0.06 27 17 64 +16
29JAN26 3.20 P 0.00 0.00 0.00 0.20 +0.08 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.30 +0.10 36 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.40 +0.11 45 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 +0.12 53 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.60 +0.11 60 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.70 +0.11 66 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.80 +0.12 73 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.90 +0.12 79 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.00 +0.12 85 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.10 +0.12 91 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
26FEB26 2.80 P 0.02 0.02 0.02 0.02 +0.01 22 2 345 +2
26FEB26 2.90 P 0.04 0.04 0.04 0.04 +0.02 21 11 52 +5
26FEB26 3.00 P 0.06 0.09 0.06 0.08 +0.03 21 36 60 +36
26FEB26 3.10 P 0.00 0.00 0.00 0.15 +0.06 24 0 50 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 +0.08 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 +0.08 23 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 +0.10 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 +0.11 33 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.60 +0.11 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.70 +0.11 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.80 +0.11 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.90 +0.11 50 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.00 +0.10 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.10 +0.11 57 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 60 0
30MAR26 2.80 P 0.00 0.00 0.00 0.05 +0.02 25 0 355 0
30MAR26 2.90 P 0.05 0.06 0.05 0.08 +0.04 25 6 68 +6
30MAR26 3.00 P 0.10 0.11 0.10 0.12 +0.04 24 13 161 +12
30MAR26 3.10 P 0.00 0.00 0.00 0.18 +0.06 25 0 108 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 +0.07 26 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 +0.08 27 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.42 +0.09 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.51 +0.10 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 +0.11 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.70 +0.10 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.90 +0.11 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 +0.10 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 +0.11 45 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
29APR26 2.70 P 0.03 0.03 0.03 0.04 +0.02 24 1 1 +1
29APR26 2.80 P 0.05 0.05 0.05 0.06 +0.02 23 6 11 +6
29APR26 2.90 P 0.08 0.08 0.08 0.09 +0.03 23 3 3 +3
29APR26 3.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.34 +0.07 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 +0.09 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 +0.10 29 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.61 +0.10 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.71 +0.11 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 +0.10 32 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 +0.11 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 +0.10 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 2.20 P 0.01 0.01 0.01 0.01 0.00 27 60 61 +60
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.02 27 0 9 0
29JUN26 2.50 P 0.03 0.03 0.03 0.04 +0.01 25 1 13 +1
29JUN26 2.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 +0.02 23 0 103 0
29JUN26 2.80 P 0.10 0.10 0.10 0.12 +0.02 24 1 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.04 23 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 +0.05 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 +0.07 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 +0.08 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 +0.08 26 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 +0.09 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.10 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 +0.10 27 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 +0.11 29 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 24 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.02 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 +0.02 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.16 +0.03 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.20 +0.03 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 5 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.04 23 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.05 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.07 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.08 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.08 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 +0.08 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.79 +0.09 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.09 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 +0.09 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 +0.09 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.10 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 3 0
30DEC26 2.60 P 0.10 0.10 0.10 0.12 +0.02 25 5 6 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.04 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
30DEC26 3.50 P 0.63 0.63 0.63 0.65 +0.08 26 1 1 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.07 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.09 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 +0.09 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.09 26 0 0 0
TOTAL PUT 180 3,442 +168
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$ 36.12
29JAN26 18.00 C 0.00 0.00 0.00 18.14 +0.28 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.64 +0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 17.14 +0.28 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.64 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.14 +0.27 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.15 +0.26 97 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.15 +0.28 86 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.15 +0.28 76 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.15 +0.28 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.44 +0.60 130 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 10.15 +0.29 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.15 +0.28 0 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 8.40 +0.45 93 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.17 +0.20 49 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 6.15 +0.22 0 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 5.23 +0.27 47 0 25 0
29JAN26 32.00 C 4.74 4.74 4.74 4.27 +0.30 43 1 38 -1
29JAN26 33.00 C 3.50 3.50 3.50 3.42 +0.15 44 1 36 0
29JAN26 34.00 C 2.70 2.70 2.70 2.62 +0.10 44 10 24 -10
29JAN26 35.00 C 1.85 1.99 1.85 1.98 +0.11 45 4 105 -2
29JAN26 36.00 C 1.56 1.56 1.45 1.47 +0.12 47 4 155 -1
29JAN26 37.00 C 1.13 1.15 0.97 1.04 +0.05 48 7 121 -4
29JAN26 38.00 C 0.76 0.76 0.69 0.71 +0.04 48 11 136 0
29JAN26 39.00 C 0.62 0.62 0.53 0.46 +0.03 48 19 74 +15
29JAN26 40.00 C 0.38 0.38 0.38 0.29 +0.02 48 2 37 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.17 0.00 47 0 31 0
29JAN26 42.00 C 0.00 0.00 0.00 0.10 0.00 47 0 22 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 0.00 48 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 0.00 47 0 53 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 16.19 +0.28 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.19 +0.28 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.20 +0.28 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.20 +0.28 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.21 +0.28 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.44 +0.50 73 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.41 +0.42 64 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.30 +0.28 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.40 +0.36 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.33 +0.19 41 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.44 +0.01 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.78 +0.36 49 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.88 +0.39 45 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.95 +0.05 40 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 3.34 +0.13 42 0 35 0
26FEB26 35.00 C 2.99 2.99 2.99 2.79 +0.14 43 2 46 +2
26FEB26 36.00 C 0.00 0.00 0.00 2.31 +0.11 44 0 39 0
26FEB26 37.00 C 1.75 1.75 1.75 1.88 +0.09 44 1 37 -1
26FEB26 38.00 C 1.60 1.65 1.48 1.49 +0.05 44 17 64 +15
26FEB26 39.00 C 0.00 0.00 0.00 1.17 +0.04 44 0 26 0
26FEB26 40.00 C 0.00 0.00 0.00 0.90 +0.02 44 0 5 0
26FEB26 41.00 C 0.00 0.00 0.00 0.69 +0.02 44 0 16 0
26FEB26 42.00 C 0.00 0.00 0.00 0.52 +0.01 44 0 19 0
26FEB26 43.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 15 0
26FEB26 44.00 C 0.52 0.52 0.52 0.28 0.00 43 1 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.21 - 44 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 27.42 +0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.17 +0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.93 +0.28 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.68 +0.28 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.43 +0.28 91 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.18 +0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.68 +0.28 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.19 +0.28 90 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.69 +0.31 77 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.19 +0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.70 +0.25 82 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.39 +0.43 128 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.70 +0.28 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.20 +0.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.71 +0.28 68 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.12 +0.19 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.71 +0.28 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.16 +0.21 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.72 +0.28 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.22 +0.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.73 +0.28 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.16 +0.29 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.73 +0.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.24 +0.28 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.74 +0.28 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.38 +0.47 74 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.22 +0.24 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.33 +0.30 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.26 +0.25 34 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.31 +0.23 44 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.44 +0.33 52 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.73 +0.48 60 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 9.70 +0.45 54 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.51 +0.15 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.01 +0.52 52 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.88 +0.16 43 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 6.07 -0.07 43 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.65 +0.23 49 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.71 +0.13 44 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 4.09 +0.11 43 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.62 +0.16 45 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 3.19 +0.23 46 0 298 0
30MAR26 37.00 C 0.00 0.00 0.00 2.77 +0.14 46 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 2.38 +0.14 47 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 2.02 +0.13 46 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.71 +0.12 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.44 +0.11 46 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.20 +0.09 46 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.83 +0.07 46 0 5 0
30MAR26 45.00 C 0.00 0.00 0.00 0.68 - 46 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 12.73 +0.65 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.76 +0.54 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.73 +0.42 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.70 -0.08 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.17 +0.66 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.33 +0.48 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.32 +0.30 45 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.82 +0.40 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.84 +0.22 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.38 +0.09 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.66 +0.13 44 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 4.20 +0.18 45 0 23 0
29APR26 36.00 C 3.76 3.76 3.76 3.73 +0.13 45 15 15 0
29APR26 37.00 C 0.00 0.00 0.00 3.31 +0.11 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.93 +0.10 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.58 +0.10 46 0 16 0
29APR26 40.00 C 0.00 0.00 0.00 2.25 +0.09 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.96 +0.09 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.69 +0.07 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.46 +0.06 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.26 +0.06 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.08 - 46 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 26.47 +0.28 78 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.22 +0.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.73 +0.28 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.23 +0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.74 +0.28 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.24 +0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.75 +0.28 67 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.39 +0.42 98 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.76 +0.28 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.26 +0.28 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.77 +0.28 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.27 +0.28 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.78 +0.28 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.28 +0.13 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.79 +0.28 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.29 +0.27 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.80 +0.16 46 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.31 +0.03 48 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.82 +0.28 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.33 +0.28 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.84 +0.28 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.38 +0.31 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.30 +0.20 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.43 +0.30 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.59 +0.36 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.73 +0.47 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.76 +0.38 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.85 +0.24 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.99 +0.02 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.32 +0.40 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.41 +0.24 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.71 +0.21 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.09 +0.26 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.38 +0.15 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.83 +0.38 47 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 5.29 +0.15 47 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.82 +0.18 48 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.40 +0.21 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +0.20 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.61 +0.17 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.23 +0.16 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.90 +0.14 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.60 +0.14 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 +0.12 48 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 2.09 +0.12 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.86 +0.13 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.61 - 47 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 18.81 +0.17 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.32 +0.04 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.83 +0.28 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.40 +0.33 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.86 +0.27 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.38 +0.27 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.50 +0.33 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.51 +0.27 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.61 +0.27 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.79 +0.32 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.90 +0.10 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 +0.25 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.34 +0.32 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.67 +0.04 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.95 +0.20 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.31 +0.26 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.91 +0.37 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.20 +0.26 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.70 +0.21 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 +0.20 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.69 +0.21 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.32 +0.22 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.93 +0.19 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.56 +0.15 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.22 +0.15 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.88 +0.15 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.58 +0.13 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.31 +0.12 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.05 +0.13 48 0 0 0
29SEP26 44.00 C 3.16 3.16 3.16 2.80 +0.19 48 15 15 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.52 - 47 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 14.63 +0.25 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.78 +0.25 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.96 +0.25 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.23 +0.23 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.43 +0.23 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.75 +0.22 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.08 +0.21 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.45 +0.19 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.88 +0.19 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.32 +0.19 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.97 +0.30 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.45 +0.26 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.85 +0.18 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.42 +0.16 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.00 +0.23 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.64 +0.13 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.33 +0.15 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 +0.12 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.11 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.46 +0.12 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.19 +0.16 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.93 +0.10 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 +0.21 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 - 47 0 0 -
TOTAL CALL 110 2,793 +29
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 51 0 150 0
29JAN26 30.00 P 0.06 0.06 0.06 0.04 -0.01 49 6 77 +2
29JAN26 31.00 P 0.11 0.11 0.11 0.08 -0.03 48 4 84 +2
29JAN26 32.00 P 0.17 0.19 0.16 0.17 -0.05 48 3 96 -1
29JAN26 33.00 P 0.34 0.36 0.27 0.31 -0.08 47 11 69 -1
29JAN26 34.00 P 0.59 0.59 0.51 0.52 -0.13 46 16 48 +8
29JAN26 35.00 P 0.96 0.96 0.84 0.88 -0.13 48 5 38 +1
29JAN26 36.00 P 0.00 0.00 0.00 1.31 -0.20 47 0 33 0
29JAN26 37.00 P 0.00 0.00 0.00 1.90 -0.21 48 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 2.53 -0.23 47 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.39 -0.15 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.24 -0.28 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.01 -0.43 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.95 -0.43 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.91 -0.35 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.89 -0.41 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.88 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 17 0
26FEB26 29.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 67 0
26FEB26 30.00 P 0.00 0.00 0.00 0.25 -0.06 44 0 122 0
26FEB26 31.00 P 0.39 0.39 0.39 0.39 -0.06 43 1 173 -1
26FEB26 32.00 P 0.57 0.57 0.57 0.57 -0.09 43 1 152 0
26FEB26 33.00 P 0.85 0.85 0.80 0.83 -0.11 43 40 114 -40
26FEB26 34.00 P 1.18 1.18 1.18 1.15 -0.13 43 1 44 0
26FEB26 35.00 P 1.70 1.70 1.70 1.52 -0.18 42 1 15 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.01 -0.22 43 0 41 0
26FEB26 37.00 P 2.55 2.71 2.55 2.62 -0.20 44 22 67 +22
26FEB26 38.00 P 0.00 0.00 0.00 3.27 -0.24 44 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.02 -0.18 46 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 4.78 -0.25 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.49 -0.37 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.46 -0.28 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.37 -0.28 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.30 0.00 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.08 - 48 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 0.00 46 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 0.00 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 6 0
30MAR26 28.00 P 0.33 0.33 0.33 0.34 0.00 46 1 17 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.47 -0.05 45 0 84 0
30MAR26 30.00 P 0.00 0.00 0.00 0.65 -0.05 45 0 38 0
30MAR26 31.00 P 0.86 0.86 0.86 0.87 -0.06 45 2 510 +2
30MAR26 32.00 P 0.00 0.00 0.00 1.14 -0.07 45 0 51 0
30MAR26 33.00 P 1.40 1.40 1.40 1.46 -0.09 45 1 16 +1
30MAR26 34.00 P 0.00 0.00 0.00 1.85 -0.11 45 0 30 0
30MAR26 35.00 P 0.00 0.00 0.00 2.30 -0.14 45 0 27 0
30MAR26 36.00 P 0.00 0.00 0.00 2.82 -0.15 45 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.41 -0.16 46 0 15 0
30MAR26 38.00 P 3.95 3.95 3.95 4.01 -0.25 46 9 24 +9
30MAR26 39.00 P 0.00 0.00 0.00 4.72 +0.01 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.19 -0.47 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.25 -0.18 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.04 -0.20 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.72 -0.35 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.69 -0.22 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.63 - 52 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 0.42 -0.03 46 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.57 -0.01 45 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.73 -0.05 45 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 0.95 -0.07 45 0 2 0
29APR26 31.00 P 1.23 1.24 1.15 1.21 -0.07 44 17 17 +16
29APR26 32.00 P 0.00 0.00 0.00 1.53 -0.08 44 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 1.88 -0.10 44 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 2.30 -0.10 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.77 -0.12 45 0 20 0
29APR26 36.00 P 0.00 0.00 0.00 3.29 -0.14 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.85 -0.16 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.48 -0.23 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.15 -0.25 46 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 5.92 -0.23 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.69 +0.05 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.45 -0.15 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.26 -0.11 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.05 0.00 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.74 - 47 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 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 67 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 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 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 48 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 0.00 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 -0.01 47 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 -0.02 47 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 -0.02 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 -0.04 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.40 -0.03 46 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.71 -0.04 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.05 -0.04 46 0 19 0
29JUN26 31.00 P 2.40 2.40 2.40 2.44 -0.06 46 1 6 +1
29JUN26 32.00 P 0.00 0.00 0.00 2.85 -0.08 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.32 -0.08 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.81 -0.10 46 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.34 -0.16 46 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 4.90 -0.19 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.54 -0.20 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.20 -0.22 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.90 -0.24 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.63 -0.17 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.33 -0.28 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.12 -0.29 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.97 -0.21 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.72 -0.29 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.60 - 48 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.01 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.02 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.02 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 -0.04 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 -0.04 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 -0.04 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.06 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.06 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 -0.07 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 -0.07 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.70 -0.09 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.20 -0.09 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.70 -0.09 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.24 -0.16 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.82 -0.17 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.44 -0.15 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.10 -0.21 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 -0.22 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.49 -0.24 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.28 -0.20 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.03 -0.20 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.79 -0.16 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.57 -0.16 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.37 - 47 0 0 -
30DEC26 22.00 P 0.97 0.97 0.97 0.97 -0.04 47 1 3 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.04 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 -0.03 47 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.05 46 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 -0.06 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 -0.07 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.07 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 -0.11 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.49 -0.12 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.94 -0.09 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.43 -0.14 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 -0.12 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 -0.13 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 -0.14 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 -0.20 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 -0.15 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 -0.16 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.60 -0.16 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.34 -0.17 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.09 -0.15 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.82 -0.16 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.59 -0.09 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.34 -0.11 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.11 - 48 0 0 -
TOTAL PUT 143 3,324 +22
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$ 80.80
16JAN26 50.00 C 0.00 0.00 0.00 30.88 -0.13 297 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 28.46 -0.19 303 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 26.03 -0.08 293 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 23.33 -0.20 186 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 20.88 -0.16 194 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.34 -0.16 151 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.01 -0.03 178 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 13.34 -0.20 110 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 10.85 -0.19 94 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 8.54 -0.03 106 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 5.88 -0.14 60 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 3.46 -0.14 46 0 0 0
16JAN26 80.00 C 0.88 0.88 0.78 0.89 -0.23 14 29 207 +28
16JAN26 82.50 C 0.03 0.04 0.03 0.12 -0.11 26 76 868 -26
16JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 134 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 30.88 -0.30 131 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 28.46 -0.23 138 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 26.03 -0.16 134 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 23.34 -0.35 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 20.88 -0.32 83 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 18.35 -0.35 58 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 16.01 -0.03 81 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 13.35 -0.19 37 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 10.85 -0.19 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 8.54 -0.03 47 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 5.88 -0.14 24 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 3.46 -0.14 20 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 1.19 -0.18 13 0 60 0
23JAN26 82.50 C 0.23 0.25 0.23 0.19 -0.06 14 5 274 0
23JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.07 17 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.88 -0.34 92 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.46 -0.27 103 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.03 -0.20 101 0 1 0
29JAN26 57.50 C 23.40 23.40 23.37 23.34 -0.40 0 6 7 +2
29JAN26 60.00 C 0.00 0.00 0.00 20.88 -0.35 54 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.35 -0.39 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.01 -0.03 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.38 -0.16 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.88 -0.16 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.54 -0.03 35 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 5.91 -0.16 18 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 3.46 -0.20 14 0 65 0
29JAN26 80.00 C 1.45 1.45 1.25 1.34 -0.24 12 22 697 -8
29JAN26 82.50 C 0.42 0.42 0.26 0.34 -0.12 14 518 2,570 +280
29JAN26 85.00 C 0.10 0.10 0.07 0.06 -0.06 15 449 4,797 +282
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.05 16 0 2,907 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 2,202 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.00 -0.41 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.51 -0.40 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.03 -0.40 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.53 -0.41 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.04 -0.41 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.56 -0.41 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.07 -0.27 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.54 -0.15 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.05 -0.16 17 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.58 -0.17 15 0 115 0
26FEB26 75.00 C 6.07 6.08 6.07 6.08 -0.37 11 4 9 +4
26FEB26 77.50 C 0.00 0.00 0.00 3.78 -0.30 11 0 134 0
26FEB26 80.00 C 2.39 2.39 2.10 1.93 -0.25 12 54 337 +54
26FEB26 82.50 C 0.99 0.99 0.77 0.87 -0.13 13 370 971 +205
26FEB26 85.00 C 0.45 0.45 0.34 0.37 -0.04 14 508 1,456 +355
26FEB26 87.50 C 0.19 0.19 0.19 0.16 +0.01 15 45 3,383 +45
26FEB26 90.00 C 0.10 0.10 0.10 0.07 +0.01 16 42 862 +3
26FEB26 92.50 C 0.06 0.07 0.06 0.03 0.00 17 70 1,476 -50
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 19 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.17 -0.40 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.18 -0.39 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.70 -0.40 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.21 -0.40 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.74 -0.41 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.26 -0.39 34 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 18.78 -0.40 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.30 -0.30 26 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.71 -0.15 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.24 -0.15 14 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 8.80 -0.16 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.49 -0.15 14 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 4.32 -0.24 13 0 182 0
30MAR26 80.00 C 2.78 2.78 2.65 2.63 -0.24 13 60 311 +60
30MAR26 82.50 C 1.77 1.77 1.46 1.46 -0.19 13 97 751 +75
30MAR26 85.00 C 0.92 0.95 0.83 0.82 -0.16 14 14 2,357 +2
30MAR26 87.50 C 0.61 0.61 0.52 0.50 -0.14 16 110 3,212 -30
30MAR26 90.00 C 0.39 0.39 0.36 0.29 -0.15 17 180 4,489 +43
30MAR26 92.50 C 0.00 0.00 0.00 0.18 -0.14 18 0 7,539 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 -0.14 19 0 450 0
30MAR26 97.50 C 0.15 0.15 0.13 0.08 -0.12 20 100 555 -70
30MAR26 100.00 C 0.00 0.00 0.00 0.05 -0.11 21 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.10 22 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.09 23 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.09 24 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.09 24 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.08 26 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.06 29 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 31.35 -0.55 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.83 -0.60 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.36 -0.59 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.94 -0.55 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.41 -0.60 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.99 -0.54 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.51 -0.49 24 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.88 -0.15 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.44 -0.15 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.06 -0.15 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 6.82 -0.16 13 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 4.77 -0.31 13 0 30 0
29APR26 80.00 C 3.16 3.16 3.15 3.11 -0.30 13 80 160 +63
29APR26 82.50 C 2.07 2.07 1.96 1.91 -0.19 13 8 98 +8
29APR26 85.00 C 1.36 1.36 1.20 1.20 -0.16 14 61 152 +30
29APR26 87.50 C 0.87 0.87 0.78 0.77 -0.18 15 5 181 +3
29APR26 90.00 C 0.00 0.00 0.00 0.50 -0.19 16 0 370 0
29APR26 92.50 C 0.00 0.00 0.00 0.33 -0.20 17 0 134 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 -0.20 18 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 -0.18 19 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.12 -0.17 20 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.16 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.15 22 0 6 0
29APR26 107.50 C 0.07 0.07 0.05 0.05 -0.15 23 75 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.15 23 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.15 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.54 -0.53 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.07 -0.54 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.61 -0.53 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.14 -0.53 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.67 -0.52 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.20 -0.53 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.75 -0.44 23 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.08 -0.15 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.66 -0.14 13 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 9.31 -0.14 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.10 -0.14 13 0 22 0
29JUN26 77.50 C 0.00 0.00 0.00 5.20 -0.23 13 0 53 0
29JUN26 80.00 C 3.67 3.67 3.60 3.55 -0.17 13 9 689 +9
29JUN26 82.50 C 2.49 2.49 2.49 2.21 -0.20 13 5 501 +5
29JUN26 85.00 C 1.82 1.82 1.82 1.42 -0.21 13 30 1,970 0
29JUN26 87.50 C 1.28 1.28 1.28 0.89 -0.22 14 83 1,182 +74
29JUN26 90.00 C 0.98 0.98 0.98 0.57 -0.20 14 9 1,582 -9
29JUN26 92.50 C 0.00 0.00 0.00 0.37 -0.18 15 0 1,650 0
29JUN26 95.00 C 0.54 0.54 0.54 0.24 -0.18 16 4 1,337 +4
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.18 16 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.17 17 0 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.16 18 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.15 19 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.15 19 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.15 20 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.15 20 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.06 21 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.06 20 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 31.54 -0.92 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.08 -0.53 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.61 -0.53 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.14 -0.54 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.67 -0.52 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.20 -0.54 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.75 -0.44 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.09 -0.14 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.69 -0.14 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.44 -0.13 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.42 -0.14 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.54 -0.27 13 0 0 0
29SEP26 80.00 C 4.26 4.26 4.26 4.19 -0.20 14 12 71 0
29SEP26 82.50 C 3.12 3.12 3.12 3.15 -0.23 15 30 148 +30
29SEP26 85.00 C 0.00 0.00 0.00 2.50 -0.24 16 0 281 0
29SEP26 87.50 C 1.74 1.74 1.74 2.05 -0.23 17 6 579 0
29SEP26 90.00 C 1.40 1.41 1.39 1.72 -0.20 18 168 1,041 +28
29SEP26 92.50 C 0.00 0.00 0.00 1.45 -0.22 19 0 59 0
29SEP26 95.00 C 0.90 0.90 0.90 1.29 -0.19 20 20 1,139 +20
29SEP26 97.50 C 0.00 0.00 0.00 1.13 -0.20 22 0 23 0
29SEP26 100.00 C 0.00 0.00 0.00 1.03 -0.17 23 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 0.95 -0.18 24 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.87 -0.19 25 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 -0.18 26 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.79 -0.16 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.16 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.73 -0.17 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.71 -0.18 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.69 -0.18 31 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 31.54 -0.92 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.08 -0.55 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.61 -0.55 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.14 -0.54 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.67 -0.55 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.20 -0.54 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.75 -0.44 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.09 -0.15 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.73 -0.16 12 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 9.55 -0.16 13 0 0 0
30DEC26 75.00 C 7.82 7.82 7.82 7.42 -0.38 12 3 13 +3
30DEC26 77.50 C 0.00 0.00 0.00 5.86 -0.17 13 0 17 0
30DEC26 80.00 C 0.00 0.00 0.00 4.61 -0.17 14 0 159 0
30DEC26 82.50 C 3.52 3.52 3.28 3.62 -0.17 14 2 265 +1
30DEC26 85.00 C 2.69 2.69 2.53 2.96 -0.14 15 127 309 +124
30DEC26 87.50 C 2.12 2.12 2.01 2.46 -0.10 16 3 135 +3
30DEC26 90.00 C 1.75 1.75 1.73 2.06 -0.07 17 95 249 +93
30DEC26 92.50 C 0.00 0.00 0.00 1.76 -0.05 17 0 144 0
30DEC26 95.00 C 0.00 0.00 0.00 1.53 -0.02 18 0 163 0
30DEC26 97.50 C 0.00 0.00 0.00 1.34 -0.01 19 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 -0.02 20 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 1.07 -0.06 21 0 116 0
30DEC26 105.00 C 0.00 0.00 0.00 0.97 -0.09 21 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 0.88 -0.12 22 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.83 -0.12 23 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.78 -0.14 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 -0.15 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.18 26 0 7 0
TOTAL CALL 3,594 77,523 +1,743
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 186 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 173 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 158 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 140 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 123 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 104 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.02 84 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 40 0
16JAN26 80.00 P 0.09 0.13 0.08 0.11 -0.01 16 75 637 +65
16JAN26 82.50 P 1.66 1.80 1.66 1.87 +0.10 30 18 246 -298
16JAN26 85.00 P 0.00 0.00 0.00 4.22 +0.09 36 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 6.91 +0.32 81 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 9.20 +0.01 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 11.70 -0.01 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.57 +0.46 157 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.70 +0.09 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 19.20 -0.08 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.70 +0.13 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 24.20 +0.11 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 27.08 +0.35 242 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 29.20 +0.13 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 32.01 +0.42 260 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 74 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 66 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
23JAN26 80.00 P 0.30 0.38 0.30 0.37 +0.06 14 52 311 +40
23JAN26 82.50 P 1.80 1.80 1.80 1.87 +0.10 15 20 52 +20
23JAN26 85.00 P 0.00 0.00 0.00 4.22 +0.09 19 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 6.91 +0.32 39 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 9.20 +0.01 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 11.70 -0.01 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 14.57 +0.46 75 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 16.80 +0.19 67 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 19.29 +0.01 73 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 21.79 +0.22 80 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 24.29 +0.20 86 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 27.08 +0.35 116 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 29.29 +0.22 99 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 366 0
29JAN26 77.50 P 0.09 0.09 0.07 0.10 0.00 15 161 879 +144
29JAN26 80.00 P 0.41 0.53 0.37 0.50 +0.03 13 668 4,327 +38
29JAN26 82.50 P 1.76 2.09 1.76 2.03 +0.15 15 106 5,910 -49
29JAN26 85.00 P 3.90 4.47 3.90 4.34 +0.21 20 39 2,755 -3,548
29JAN26 87.50 P 6.63 6.90 6.63 6.91 +0.32 31 6 208 -270
29JAN26 90.00 P 0.00 0.00 0.00 9.20 +0.01 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.70 -0.01 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.57 +0.46 59 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.80 +0.19 53 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.29 +0.01 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.79 +0.22 63 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.30 +0.21 69 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.08 +0.35 91 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.30 +0.23 79 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.01 +0.42 98 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.29 +0.24 88 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.79 +0.24 92 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.29 +0.24 97 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0.02 +0.01 40 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 60 0
26FEB26 65.00 P 0.01 0.01 0.01 0.05 +0.02 30 60 60 +60
26FEB26 67.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
26FEB26 70.00 P 0.01 0.01 0.01 0.07 +0.02 22 2 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 87 0
26FEB26 75.00 P 0.09 0.09 0.09 0.10 -0.03 14 42 263 +42
26FEB26 77.50 P 0.27 0.30 0.26 0.32 -0.03 13 69 1,676 +5
26FEB26 80.00 P 0.83 0.95 0.81 0.93 +0.06 12 229 4,452 +18
26FEB26 82.50 P 2.14 2.40 2.11 2.33 +0.13 13 169 3,317 +136
26FEB26 85.00 P 0.00 0.00 0.00 4.38 +0.16 14 0 1,840 0
26FEB26 87.50 P 0.00 0.00 0.00 6.92 +0.33 20 0 873 0
26FEB26 90.00 P 0.00 0.00 0.00 9.20 +0.01 0 0 94 0
26FEB26 92.50 P 0.00 0.00 0.00 11.70 -0.01 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.57 +0.46 37 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.80 +0.19 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.29 +0.01 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.79 +0.22 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.30 +0.21 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.08 +0.35 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.30 +0.23 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.01 +0.42 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.40 +0.35 61 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.89 +0.34 63 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.38 +0.33 66 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 32 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 488 0
30MAR26 72.50 P 0.09 0.09 0.09 0.08 0.00 14 40 458 +9
30MAR26 75.00 P 0.22 0.22 0.20 0.23 0.00 13 5 2,313 +5
30MAR26 77.50 P 0.56 0.57 0.55 0.63 -0.01 13 86 3,381 +69
30MAR26 80.00 P 1.33 1.37 1.20 1.42 +0.02 13 26 4,093 +23
30MAR26 82.50 P 2.66 2.80 2.60 2.78 +0.13 13 29 4,214 -12
30MAR26 85.00 P 4.49 4.72 4.49 4.67 +0.15 14 117 3,946 -84
30MAR26 87.50 P 6.69 6.69 6.69 6.92 +0.13 16 30 1,743 -30
30MAR26 90.00 P 0.00 0.00 0.00 9.23 -0.24 16 0 2,036 0
30MAR26 92.50 P 0.00 0.00 0.00 11.70 -0.01 0 0 221 -535
30MAR26 95.00 P 0.00 0.00 0.00 14.57 +0.46 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.80 +0.19 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.29 +0.01 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.79 +0.22 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.30 +0.21 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.08 +0.35 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.30 +0.23 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.01 +0.42 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.40 +0.35 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.89 +0.34 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.38 +0.33 53 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 0.02 +0.01 26 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 180 0
29APR26 72.50 P 0.00 0.00 0.00 0.16 0.00 14 0 38 0
29APR26 75.00 P 0.35 0.35 0.35 0.39 +0.01 13 38 253 +38
29APR26 77.50 P 0.77 0.78 0.77 0.86 0.00 13 560 2,096 +560
29APR26 80.00 P 1.55 1.65 1.54 1.68 0.00 13 74 344 +25
29APR26 82.50 P 2.99 2.99 2.96 2.96 +0.07 13 10 296 +10
29APR26 85.00 P 0.00 0.00 0.00 4.82 +0.10 14 0 151 0
29APR26 87.50 P 6.84 6.84 6.83 6.97 -0.04 15 3 3 +3
29APR26 90.00 P 0.00 0.00 0.00 9.28 -0.30 16 0 385 0
29APR26 92.50 P 0.00 0.00 0.00 11.71 -0.32 17 0 30 -17
29APR26 95.00 P 0.00 0.00 0.00 14.57 +0.46 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.84 +0.23 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.29 +0.01 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.79 +0.22 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.34 +0.25 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.08 +0.35 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.30 +0.23 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.01 +0.42 43 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 0.02 +0.01 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.02 13 0 497 0
29JUN26 70.00 P 0.00 0.00 0.00 0.27 +0.03 13 0 826 0
29JUN26 72.50 P 0.40 0.44 0.40 0.59 +0.03 13 139 1,029 +139
29JUN26 75.00 P 0.00 0.00 0.00 1.13 +0.02 13 0 1,642 0
29JUN26 77.50 P 1.81 1.81 1.65 1.97 +0.01 12 33 1,576 +33
29JUN26 80.00 P 2.92 2.98 2.92 3.15 +0.01 12 8 2,407 +1
29JUN26 82.50 P 0.00 0.00 0.00 4.65 0.00 12 0 2,197 0
29JUN26 85.00 P 6.35 6.35 6.35 6.58 -0.01 12 1 1,325 +1
29JUN26 87.50 P 8.36 8.73 8.36 8.73 -0.50 12 810 1,696 +780
29JUN26 90.00 P 0.00 0.00 0.00 11.22 +0.33 14 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 13.61 +0.46 15 0 115 0
29JUN26 95.00 P 0.00 0.00 0.00 16.22 +0.25 19 0 429 0
29JUN26 97.50 P 17.76 17.76 17.76 17.84 +0.04 0 30 70 +30
29JUN26 100.00 P 0.00 0.00 0.00 20.21 -0.02 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.61 +0.71 25 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.00 -0.06 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 27.43 -0.68 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.87 +0.21 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.32 +0.27 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.78 +0.34 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.24 +0.41 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.70 +0.48 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 0.02 +0.01 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.02 14 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.02 13 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 12 0 124 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.05 13 0 76 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 +0.05 13 0 516 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 +0.04 14 0 779 0
29SEP26 75.00 P 0.00 0.00 0.00 1.92 +0.02 14 0 1,621 0
29SEP26 77.50 P 0.00 0.00 0.00 3.04 -0.01 15 0 1,356 0
29SEP26 80.00 P 4.57 4.63 4.48 4.44 -0.05 15 502 1,787 +238
29SEP26 82.50 P 0.00 0.00 0.00 6.11 -0.07 16 0 1,118 0
29SEP26 85.00 P 8.21 8.21 8.21 8.13 -0.07 17 30 1,129 0
29SEP26 87.50 P 0.00 0.00 0.00 10.00 -0.36 17 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.20 -0.40 19 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.89 -0.04 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.29 -0.02 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.43 +0.39 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.32 -0.47 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.12 +0.40 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.49 +0.40 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 28.88 +0.43 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.27 +0.31 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.68 +0.45 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.13 +0.52 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.51 +0.49 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.94 +0.47 31 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.02 12 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.01 12 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 +0.01 12 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 0.00 12 0 242 0
30DEC26 70.00 P 0.91 0.91 0.87 0.71 0.00 13 11 387 -1
30DEC26 72.50 P 1.44 1.44 1.44 1.31 0.00 13 14 497 +3
30DEC26 75.00 P 2.45 2.45 2.35 2.17 -0.01 14 26 1,137 +25
30DEC26 77.50 P 3.56 3.56 3.56 3.30 -0.02 14 30 564 +20
30DEC26 80.00 P 5.05 5.05 5.05 4.70 -0.01 15 23 740 +23
30DEC26 82.50 P 0.00 0.00 0.00 6.34 -0.01 15 0 424 0
30DEC26 85.00 P 8.58 8.58 8.58 8.29 +0.03 16 1 667 +1
30DEC26 87.50 P 0.00 0.00 0.00 10.09 -0.27 16 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 12.23 -0.37 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.89 -0.04 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.29 -0.02 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.51 +0.39 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.88 +0.03 23 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.19 +0.42 23 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.55 +0.32 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.91 +0.44 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.30 +0.34 25 0 0 0
30DEC26 112.50 P 33.72 33.73 33.72 33.70 +0.46 26 29 29 +29
30DEC26 115.00 P 0.00 0.00 0.00 36.13 +0.49 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.52 +0.48 27 0 0 0
TOTAL PUT 4,421 89,013 -2,211
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 0.00 95 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.21 -0.01 68 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.96 -0.01 59 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.21 +0.01 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.47 -0.04 20 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.28 -0.03 24 0 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 1,098 0
29JAN26 8.25 C 0.10 0.10 0.06 0.06 -0.02 25 535 1,116 -322
29JAN26 8.50 C 0.04 0.04 0.03 0.03 0.00 28 42 717 0
29JAN26 8.75 C 0.02 0.02 0.02 0.01 0.00 28 65 935 -25
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.47 0.00 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.51 +0.04 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 -0.02 24 0 82 0
26FEB26 8.00 C 0.30 0.30 0.27 0.24 -0.03 23 9 287 +9
26FEB26 8.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 674 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 248 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 902 0
26FEB26 9.00 C 0.06 0.06 0.06 0.03 0.00 25 10 369 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 439 0
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 45 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 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 2.48 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 -0.02 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.02 -0.03 21 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.81 -0.03 22 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.02 23 0 226 0
30MAR26 8.00 C 0.33 0.35 0.33 0.35 -0.02 24 8 204 +2
30MAR26 8.25 C 0.00 0.00 0.00 0.25 -0.01 24 0 432 0
30MAR26 8.50 C 0.19 0.19 0.19 0.17 -0.01 24 10 463 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.12 0.00 25 0 303 0
30MAR26 9.00 C 0.12 0.12 0.12 0.08 0.00 25 10 573 +10
30MAR26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 135 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 293 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 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 2.49 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.51 -0.03 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.27 -0.03 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.54 -0.02 23 0 200 0
29APR26 8.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 827 0
29APR26 8.25 C 0.00 0.00 0.00 0.32 -0.01 24 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 200 0
29APR26 8.75 C 0.20 0.20 0.20 0.17 0.00 24 10 36 +10
29APR26 9.00 C 0.00 0.00 0.00 0.12 0.00 24 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 0.00 25 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.77 -0.04 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.53 -0.03 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.31 -0.03 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 -0.03 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
29JUN26 7.50 C 0.76 0.76 0.76 0.77 0.00 23 10 10 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 0.00 25 0 354 0
29JUN26 8.25 C 0.42 0.42 0.42 0.41 -0.01 24 1 151 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.33 0.00 25 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 0.00 25 0 199 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 0.00 25 0 395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 24 0 504 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 0.00 25 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 0.00 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 41 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 -0.07 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 -0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 -0.01 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 -0.01 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.01 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.01 26 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.01 27 0 247 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 1,215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 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 2.50 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 -0.07 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.82 -0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 -0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.01 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.01 24 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.01 25 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.01 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.01 25 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.01 25 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.01 25 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.01 26 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 26 0 80 0
30DEC26 12.00 C 0.13 0.13 0.12 0.06 -0.01 26 30 130 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
TOTAL CALL 740 24,115 -275
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 221 0
29JAN26 7.75 P 0.07 0.09 0.07 0.08 -0.01 25 355 1,160 +354
29JAN26 8.00 P 0.18 0.19 0.18 0.19 0.00 26 3 596 +3
29JAN26 8.25 P 0.00 0.00 0.00 0.36 0.00 26 0 706 0
29JAN26 8.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 413 0
29JAN26 8.75 P 0.00 0.00 0.00 0.83 +0.03 39 0 951 0
29JAN26 9.00 P 0.00 0.00 0.00 1.08 +0.03 46 0 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.33 0.00 54 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.58 +0.03 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.83 +0.03 67 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.08 +0.03 74 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.58 +0.03 86 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.09 +0.04 102 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.58 +0.03 107 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.07 -0.01 110 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.58 +0.03 126 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.09 +0.02 140 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.62 +0.05 164 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.07 +0.02 142 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 24 0 165 0
26FEB26 7.50 P 0.07 0.08 0.07 0.08 -0.01 23 27 459 +12
26FEB26 7.75 P 0.14 0.15 0.13 0.16 -0.01 23 239 919 +219
26FEB26 8.00 P 0.25 0.25 0.25 0.29 0.00 25 5 481 +5
26FEB26 8.25 P 0.00 0.00 0.00 0.44 0.00 25 0 769 0
26FEB26 8.50 P 0.00 0.00 0.00 0.63 0.00 26 0 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.85 +0.01 28 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 1.09 +0.02 31 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.34 +0.01 36 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.59 +0.02 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.83 +0.03 42 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 2.08 +0.03 46 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.58 +0.03 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.09 +0.03 63 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.58 -0.01 67 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.08 0.00 73 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.58 +0.03 78 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.09 +0.02 87 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.62 +0.05 100 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.08 -0.01 93 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 23 0 140 0
30MAR26 7.25 P 0.07 0.07 0.07 0.08 -0.01 23 51 212 +51
30MAR26 7.50 P 0.00 0.00 0.00 0.15 0.00 24 0 205 0
30MAR26 7.75 P 0.22 0.24 0.21 0.24 0.00 24 156 1,400 +156
30MAR26 8.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 902 0
30MAR26 8.25 P 0.51 0.51 0.51 0.51 +0.01 24 5 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.70 0.00 26 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.01 27 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.12 +0.05 28 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.35 +0.02 30 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 +0.03 33 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.84 +0.03 35 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.09 +0.04 38 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.59 +0.04 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.09 +0.03 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.58 -0.01 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.09 +0.01 60 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.58 +0.03 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.09 +0.02 69 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.62 +0.05 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.14 +0.05 86 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.57 +0.02 75 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.07 +0.02 78 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 0.00 23 0 28 0
29APR26 7.50 P 0.16 0.17 0.16 0.19 0.00 23 4 37 +4
29APR26 7.75 P 0.28 0.28 0.28 0.29 0.00 24 1 499 +1
29APR26 8.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 369 0
29APR26 8.25 P 0.00 0.00 0.00 0.57 +0.01 25 0 90 0
29APR26 8.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.14 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 0.00 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.61 +0.04 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.84 -0.02 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.09 +0.02 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.59 +0.04 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 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 0.00 0.00 0.00 0.07 0.00 24 0 30 0
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 0.00 24 0 382 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 24 0 106 0
29JUN26 7.50 P 0.29 0.31 0.29 0.33 0.00 24 97 277 +97
29JUN26 7.75 P 0.45 0.45 0.45 0.44 0.00 24 5 320 +5
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 +0.02 24 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 +0.03 26 0 236 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 +0.03 26 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.32 0.00 27 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.53 0.00 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.75 +0.01 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.92 0.00 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.22 +0.02 31 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.69 +0.02 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.16 +0.02 34 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.66 +0.05 37 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.13 +0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.62 +0.04 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.11 +0.04 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.62 +0.05 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.14 +0.05 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.59 +0.04 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.09 +0.04 50 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 0.07 -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 0.00 26 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 0.00 27 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.01 27 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.01 27 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 227 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.01 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.01 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 0.00 28 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.01 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 -0.01 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 0.00 29 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 -0.01 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.23 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.72 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.22 0.00 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.72 0.00 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.23 0.00 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.73 0.00 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.24 +0.02 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.72 +0.02 54 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 0.07 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 25 0 6 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 25 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 0.00 25 0 293 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.01 26 0 30 0
30DEC26 7.50 P 0.59 0.59 0.59 0.58 -0.01 26 2 55 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.01 26 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.01 26 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.01 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 -0.01 27 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.01 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 -0.01 27 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.01 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 -0.01 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.73 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.23 0.00 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 0.00 39 0 0 0
TOTAL PUT 965 21,975 +909
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$ 12.15
29JAN26 8.25 C 0.00 0.00 0.00 3.91 -0.09 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.77 +0.02 131 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.91 -0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.67 -0.09 58 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.42 -0.09 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.66 -0.09 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.18 -0.08 30 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.71 -0.07 26 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.31 -0.07 22 0 578 0
29JAN26 12.50 C 0.10 0.10 0.10 0.10 -0.04 23 22 1,081 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.69 -0.13 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.44 -0.08 30 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.19 -0.09 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.71 -0.08 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.83 -0.05 24 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.47 -0.05 22 0 121 0
26FEB26 12.50 C 0.26 0.28 0.26 0.26 -0.03 23 270 1,776 +212
26FEB26 13.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 4,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 179 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 23 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.18 -0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.68 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 -0.09 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.45 -0.10 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.95 -0.10 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 -0.03 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 -0.10 30 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.96 -0.09 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.09 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.47 -0.15 25 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.29 -0.03 34 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 -0.03 30 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 -0.04 27 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 -0.06 24 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.65 -0.04 24 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 -0.01 25 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 926 0
30MAR26 13.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 25 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.58 0.00 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.23 -0.14 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.03 -0.07 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.83 -0.02 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 -0.09 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.29 -0.08 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.82 -0.09 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 -0.04 25 200 200 +200
29APR26 12.50 C 0.00 0.00 0.00 0.54 -0.03 24 200 205 +200
29APR26 13.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 106 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.55 -0.07 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.30 -0.07 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.06 -0.05 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.83 -0.07 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.58 -0.06 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 -0.09 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.09 -0.07 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 -0.04 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 -0.06 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 -0.07 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.08 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.60 -0.07 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.07 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.07 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.05 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.06 -0.07 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.83 -0.07 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.58 -0.06 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 -0.09 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 -0.09 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.89 -0.05 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 -0.07 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 -0.06 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 -0.03 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 -0.01 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.04 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 -0.03 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 -0.04 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.58 -0.07 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.12 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.11 -0.09 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.71 -0.07 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 -0.11 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 -0.03 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.80 -0.05 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.02 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 -0.06 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
TOTAL CALL 692 14,155 +612
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 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 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 0.04 +0.01 24 0 537 0
29JAN26 12.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 339 0
29JAN26 12.50 P 0.00 0.00 0.00 0.44 +0.06 23 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.86 +0.06 22 0 98 0
29JAN26 13.50 P 0.00 0.00 0.00 1.36 +0.09 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.86 +0.10 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.36 +0.09 48 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.86 +0.08 55 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.36 +0.08 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.86 +0.08 69 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.36 +0.08 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.36 +0.08 88 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 200 0
26FEB26 11.50 P 0.12 0.12 0.12 0.13 +0.03 23 10 344 +10
26FEB26 12.00 P 0.00 0.00 0.00 0.30 +0.04 23 0 212 0
26FEB26 12.50 P 0.00 0.00 0.00 0.55 +0.05 22 0 81 0
26FEB26 13.00 P 0.00 0.00 0.00 0.94 +0.07 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.37 +0.06 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.86 +0.08 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.36 +0.09 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.86 +0.07 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.36 +0.03 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.86 0.00 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.36 +0.01 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.86 +0.01 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.36 +0.03 56 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 +0.01 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 190 0
30MAR26 11.50 P 0.22 0.22 0.22 0.24 +0.03 24 5 301 +5
30MAR26 12.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.69 +0.05 23 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.04 +0.06 24 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.45 +0.08 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.89 +0.08 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 +0.07 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.86 +0.03 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.37 +0.04 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.37 +0.02 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.86 +0.01 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.36 +0.03 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
29APR26 11.00 P 0.18 0.18 0.18 0.18 +0.02 24 8 8 +8
29APR26 11.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 +0.04 24 200 200 +200
29APR26 12.50 P 0.00 0.00 0.00 0.78 +0.05 24 200 201 +200
29APR26 13.00 P 0.00 0.00 0.00 1.12 +0.06 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.52 +0.08 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.93 +0.07 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.37 +0.06 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.94 +0.11 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.37 +0.04 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.87 +0.01 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.37 +0.02 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.87 +0.02 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.03 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.04 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 +0.06 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.80 +0.07 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 +0.08 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 +0.09 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.91 +0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.01 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.03 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.04 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 +0.04 27 0 70 0
29SEP26 12.50 P 1.39 1.39 1.39 1.39 +0.04 27 15 60 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.05 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 +0.07 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 +0.07 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.05 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 +0.11 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.06 28 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.15 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 +0.16 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.19 +0.08 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 +0.08 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.04 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.07 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 +0.04 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 +0.05 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.05 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 +0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.09 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.45 +0.09 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.30 +0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.75 +0.04 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 +0.04 29 0 0 0
TOTAL PUT 438 5,287 +438
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$ 59.25
29JAN26 41.00 C 0.00 0.00 0.00 18.30 +0.05 54 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.30 -0.33 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.30 +0.04 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.30 -0.39 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.30 +0.10 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 13.31 +0.05 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.48 +0.22 71 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.31 +0.05 36 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 10.31 -0.26 30 0 60 0
29JAN26 50.00 C 0.00 0.00 0.00 9.31 +0.05 0 0 49 0
29JAN26 52.50 C 0.00 0.00 0.00 6.82 +0.05 24 0 381 0
29JAN26 55.00 C 4.68 4.70 4.68 4.37 +0.15 22 6 5,664 -6
29JAN26 57.50 C 2.50 2.50 1.85 2.15 0.00 20 38 1,446 -3
29JAN26 60.00 C 1.03 1.03 0.60 0.76 -0.02 22 137 1,005 +79
29JAN26 62.50 C 0.30 0.30 0.16 0.18 -0.02 22 21 1,282 +20
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 440 0
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 33 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 17.39 -0.24 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.40 +0.14 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.40 -0.29 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.63 -0.12 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.44 +0.18 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.60 +0.34 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.42 -0.29 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.42 -0.15 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.44 +0.14 22 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 7.22 +0.33 29 0 80 0
26FEB26 55.00 C 4.56 4.56 4.56 4.62 -0.01 18 10 373 0
26FEB26 57.50 C 3.03 3.10 2.67 2.80 -0.03 20 44 585 -20
26FEB26 60.00 C 1.54 1.78 1.36 1.47 -0.05 21 25 369 +4
26FEB26 62.50 C 0.79 0.89 0.79 0.71 -0.04 22 13 358 0
26FEB26 65.00 C 0.45 0.45 0.45 0.27 -0.03 21 1 40 0
26FEB26 67.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 40 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 29.43 +0.12 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.49 +0.25 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.44 +0.18 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.45 +0.16 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.45 +0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.46 +0.18 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.47 +0.19 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.47 +0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.69 +0.44 57 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.48 +0.16 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.67 +0.30 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.30 -0.03 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.73 +0.04 47 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 16.51 +0.17 23 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.48 -0.21 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 14.63 -0.12 34 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.44 +0.04 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.60 +0.20 27 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.42 -0.29 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.42 -0.15 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.67 +0.33 23 0 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 7.22 +0.01 19 0 1,390 0
30MAR26 55.00 C 0.00 0.00 0.00 5.21 +0.04 21 0 854 0
30MAR26 57.50 C 0.00 0.00 0.00 3.56 +0.04 22 0 456 0
30MAR26 60.00 C 2.40 2.44 2.00 2.28 +0.04 22 28 757 -5
30MAR26 62.50 C 0.00 0.00 0.00 1.36 0.00 23 0 284 0
30MAR26 65.00 C 0.00 0.00 0.00 0.81 +0.02 23 0 264 0
30MAR26 67.50 C 0.00 0.00 0.00 0.42 +0.01 23 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 152 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 211 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 +0.01 24 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
30MAR26 82.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 17.73 +0.04 35 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.62 +0.28 23 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.48 -0.21 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.63 -0.12 17 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.44 -0.12 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.60 +0.02 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.50 -0.37 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.52 -0.27 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.67 -0.46 9 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.45 -0.27 18 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 5.54 +0.01 20 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 3.93 0.00 21 0 544 0
29APR26 60.00 C 0.00 0.00 0.00 2.65 0.00 21 0 630 0
29APR26 62.50 C 0.00 0.00 0.00 1.73 -0.02 22 0 15 0
29APR26 65.00 C 1.23 1.23 1.16 1.10 -0.01 22 120 152 0
29APR26 67.50 C 0.00 0.00 0.00 0.64 -0.01 22 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 40 0
29APR26 72.50 C 0.00 0.00 0.00 0.19 0.00 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
29APR26 82.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 24.46 +0.18 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.47 +0.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.47 +0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.69 +0.35 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.48 +0.04 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.67 +0.24 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.52 +0.06 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.73 +0.04 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.62 +0.04 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.58 -0.11 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.63 -0.12 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.62 +0.03 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.60 -0.23 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.65 -0.22 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.73 -0.06 0 0 8 0
29JUN26 50.00 C 10.50 10.50 10.50 9.89 -0.24 17 1 277 -1
29JUN26 52.50 C 0.00 0.00 0.00 7.76 +0.04 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 5.91 +0.02 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 4.49 +0.16 22 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 3.12 -0.02 21 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 2.23 0.00 22 0 38 0
29JUN26 65.00 C 0.00 0.00 0.00 1.50 0.00 22 0 532 0
29JUN26 67.50 C 0.00 0.00 0.00 0.98 +0.01 22 0 753 0
29JUN26 70.00 C 0.00 0.00 0.00 0.61 0.00 22 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.37 0.00 22 0 27 0
29JUN26 75.00 C 0.56 0.56 0.56 0.22 0.00 22 43 67 +20
29JUN26 77.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 - 22 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 18.54 +0.08 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.73 +0.04 24 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.62 +0.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.61 -0.08 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.63 -0.12 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.62 +0.03 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.60 -0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.69 -0.18 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.83 -0.10 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.01 -0.12 18 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 8.09 -0.21 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 6.62 +0.04 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 5.14 +0.03 22 0 20 0
29SEP26 60.00 C 3.63 3.63 3.63 3.81 +0.03 21 15 141 -15
29SEP26 62.50 C 0.00 0.00 0.00 2.87 +0.02 22 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 2.19 -0.01 22 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 1.65 +0.01 22 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.19 +0.01 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.84 0.00 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.59 0.00 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.19 - 22 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 17.74 +0.05 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.62 +0.04 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.61 -0.08 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.63 -0.12 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.69 0.00 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.82 -0.04 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.90 +0.02 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.04 0.00 17 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.26 +0.04 18 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 8.72 +0.30 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.10 +0.04 21 0 333 0
30DEC26 57.50 C 0.00 0.00 0.00 5.71 +0.05 21 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 4.40 +0.04 21 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 3.46 +0.01 21 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.74 -0.04 21 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 2.20 +0.02 21 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.68 +0.02 21 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 1.26 +0.01 21 0 6 0
30DEC26 75.00 C 1.30 1.30 1.30 0.94 +0.01 21 10 48 +10
30DEC26 77.50 C 0.00 0.00 0.00 0.69 +0.01 21 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.36 - 21 0 0 -
TOTAL CALL 512 29,082 +83
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,220 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,181 0
29JAN26 55.00 P 0.08 0.16 0.08 0.06 -0.01 23 141 934 +2
29JAN26 57.50 P 0.39 0.56 0.33 0.41 -0.04 22 24 593 +8
29JAN26 60.00 P 1.50 1.75 1.25 1.51 -0.08 23 70 373 +34
29JAN26 62.50 P 0.00 0.00 0.00 3.47 -0.07 26 0 15 0
29JAN26 65.00 P 0.00 0.00 0.00 5.75 -0.23 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.50 +0.02 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.75 -0.23 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.54 +0.09 71 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.07 +0.10 81 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.25 -0.05 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.75 -0.05 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.25 - 0 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 170 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 23 4 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 263 0
26FEB26 52.50 P 0.14 0.14 0.13 0.09 -0.02 22 24 584 -24
26FEB26 55.00 P 0.00 0.00 0.00 0.34 -0.04 22 13 153 0
26FEB26 57.50 P 0.89 1.06 0.81 0.97 -0.08 22 93 151 +68
26FEB26 60.00 P 0.00 0.00 0.00 2.14 -0.10 22 0 19 0
26FEB26 62.50 P 0.00 0.00 0.00 3.88 -0.09 23 0 15 0
26FEB26 65.00 P 0.00 0.00 0.00 6.05 -0.08 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.50 +0.02 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.76 -0.24 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.57 +0.09 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.07 +0.08 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.25 -0.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.75 -0.05 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.25 - 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 53 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 46 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 28 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 24 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30MAR26 48.00 P 0.11 0.11 0.11 0.05 0.00 23 2 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 0.00 23 0 298 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 0.00 23 0 1,093 0
30MAR26 52.50 P 0.00 0.00 0.00 0.36 0.00 23 0 811 0
30MAR26 55.00 P 0.71 0.83 0.71 0.83 0.00 23 102 561 +45
30MAR26 57.50 P 1.41 1.70 1.41 1.64 0.00 24 29 143 0
30MAR26 60.00 P 2.56 2.56 2.56 2.86 -0.01 24 15 104 0
30MAR26 62.50 P 0.00 0.00 0.00 4.47 -0.02 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 6.43 -0.04 26 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 8.67 -0.03 28 0 5 0
30MAR26 70.00 P 0.00 0.00 0.00 11.10 +0.01 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.61 +0.12 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.08 +0.09 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.25 -0.05 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.75 -0.05 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.25 - 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 0.01 -0.01 22 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 0.00 23 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 0.00 22 0 15 0
29APR26 48.00 P 0.17 0.17 0.17 0.09 -0.01 22 1 4 +1
29APR26 49.00 P 0.20 0.20 0.20 0.14 -0.01 22 10 35 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 34 0
29APR26 52.50 P 0.00 0.00 0.00 0.50 -0.02 22 0 160 0
29APR26 55.00 P 0.00 0.00 0.00 1.04 -0.03 22 0 130 0
29APR26 57.50 P 1.76 1.80 1.76 1.90 -0.02 22 24 404 +24
29APR26 60.00 P 0.00 0.00 0.00 3.13 -0.05 23 0 300 0
29APR26 62.50 P 0.00 0.00 0.00 4.70 -0.06 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.60 +0.13 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.77 -0.05 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.13 -0.05 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.61 +0.12 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.08 +0.09 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.25 -0.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.75 -0.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.25 - 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 27 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 0.00 23 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 22 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 0.00 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 0.00 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 0.00 22 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 188 0
29JUN26 48.00 P 0.36 0.36 0.36 0.38 0.00 22 20 138 +20
29JUN26 49.00 P 0.50 0.50 0.50 0.51 0.00 22 15 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.67 +0.01 22 0 222 0
29JUN26 52.50 P 0.00 0.00 0.00 1.20 +0.02 22 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 1.99 +0.02 22 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 3.10 +0.01 22 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.53 -0.01 23 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 6.22 -0.02 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 8.15 +0.05 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.26 -0.04 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.50 +0.04 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.81 +0.11 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.13 0.00 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.16 -0.05 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.59 -0.05 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.04 - 22 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 0.00 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 0.00 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 0.00 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 0.00 22 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 0.00 22 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 0.00 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.15 0.00 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.84 +0.01 22 0 7 0
29SEP26 55.00 P 0.00 0.00 0.00 2.75 +0.03 23 0 122 0
29SEP26 57.50 P 4.16 4.16 4.16 3.90 0.00 23 12 36 0
29SEP26 60.00 P 5.39 5.39 5.39 5.30 -0.02 23 14 16 +14
29SEP26 62.50 P 0.00 0.00 0.00 6.92 -0.03 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 8.75 -0.03 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.74 -0.04 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.88 -0.04 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.13 -0.05 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.48 -0.04 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.31 -0.04 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.69 -0.04 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.10 - 22 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 0.00 21 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 0.00 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 1 0
30DEC26 46.00 P 0.71 0.71 0.71 0.64 0.00 21 15 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.79 0.00 21 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.98 0.00 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.18 0.00 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.42 0.00 21 0 65 0
30DEC26 52.50 P 2.34 2.34 2.34 2.15 0.00 21 1 63 -1
30DEC26 55.00 P 0.00 0.00 0.00 3.09 0.00 22 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 4.25 0.00 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.63 -0.01 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 7.01 -0.23 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.01 -0.02 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.96 -0.03 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.06 -0.03 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.27 -0.03 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.57 -0.04 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.94 +0.02 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.72 -0.05 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.12 - 21 0 0 -
TOTAL PUT 629 17,526 +191
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$ 42.28
29JAN26 28.00 C 0.00 0.00 0.00 14.31 -0.29 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.31 -0.29 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.32 -0.28 61 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.32 -0.28 54 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.32 -0.28 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.32 -0.28 36 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.32 -0.28 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.32 -0.28 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.32 -0.29 0 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 5.48 -0.13 48 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 4.33 -0.25 21 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.34 -0.27 19 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 2.38 -0.28 19 0 383 0
29JAN26 41.00 C 1.55 1.55 1.54 1.50 -0.23 18 30 224 -3
29JAN26 42.00 C 1.04 1.04 1.04 0.85 -0.17 19 3 302 +3
29JAN26 43.00 C 0.38 0.42 0.38 0.41 -0.12 20 25 220 +10
29JAN26 44.00 C 0.30 0.30 0.25 0.18 -0.06 20 3 199 +1
29JAN26 45.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 106 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.38 -0.28 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.38 -0.29 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.39 -0.28 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.39 -0.28 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.39 -0.29 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.40 -0.28 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.40 -0.29 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.32 -0.44 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.48 -0.21 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.34 -0.41 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 3.45 -0.37 14 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 2.72 -0.21 19 0 4 0
26FEB26 41.00 C 2.24 2.24 2.24 1.92 -0.22 18 15 28 +9
26FEB26 42.00 C 0.00 0.00 0.00 1.33 -0.18 19 0 96 0
26FEB26 43.00 C 0.00 0.00 0.00 0.87 -0.15 19 0 66 0
26FEB26 44.00 C 0.00 0.00 0.00 0.55 -0.13 19 0 130 0
26FEB26 45.00 C 0.00 0.00 0.00 0.33 -0.08 20 0 71 0
26FEB26 46.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 68 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 39 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.40 -0.28 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.41 -0.28 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.41 -0.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.42 -0.28 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.42 -0.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.43 -0.28 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.44 -0.28 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.44 -0.28 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.51 -0.24 46 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 13.38 -0.36 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.38 -0.36 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 11.39 -0.36 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.47 -0.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.49 -0.27 23 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.40 -0.38 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.48 -0.34 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 6.70 -0.16 27 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.66 -0.25 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.64 -0.37 18 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 3.84 -0.35 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.12 -0.22 20 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 2.48 -0.20 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 1.92 -0.18 21 0 51 0
30MAR26 43.00 C 0.00 0.00 0.00 1.46 -0.16 21 0 83 0
30MAR26 44.00 C 1.19 1.19 1.12 1.10 -0.14 22 19 160 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.83 -0.10 22 0 124 0
30MAR26 46.00 C 0.00 0.00 0.00 0.58 -0.08 22 0 55 0
30MAR26 47.00 C 0.00 0.00 0.00 0.40 -0.06 22 0 66 0
30MAR26 48.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.55 -0.27 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.58 -0.25 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.59 -0.25 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.74 -0.12 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.61 -0.29 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.55 -0.61 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.70 -0.50 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.96 -0.17 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.88 -0.51 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.30 -0.15 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.58 -0.06 22 0 0 0
29APR26 41.00 C 3.06 3.06 3.06 2.75 -0.21 20 15 22 +15
29APR26 42.00 C 0.00 0.00 0.00 2.20 -0.20 20 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.73 -0.18 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.35 -0.17 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.08 -0.11 21 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 0.81 -0.08 21 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.59 -0.07 21 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.43 -0.05 21 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 -0.04 21 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.52 -0.29 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.53 -0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.55 -0.28 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.56 -0.28 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.57 -0.28 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.58 -0.28 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.59 -0.28 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.60 -0.28 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.66 -0.43 27 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 10.67 -0.51 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.74 -0.12 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.61 -0.34 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.55 -0.61 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.70 -0.50 15 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.03 -0.16 22 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.08 -0.31 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.30 -0.22 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.58 -0.28 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.06 -0.18 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.46 -0.20 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.00 -0.18 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.62 -0.16 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.31 -0.15 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 -0.13 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.78 -0.11 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.60 -0.08 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.45 -0.07 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.57 -0.28 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.58 -0.28 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.59 -0.28 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.60 -0.28 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.66 -0.43 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.67 -0.51 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.74 -0.22 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.75 -0.27 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.84 -0.32 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.96 -0.26 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.21 -0.09 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.36 -0.07 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.65 -0.36 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.88 -0.20 19 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.31 -0.18 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.81 -0.17 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.38 -0.14 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 -0.15 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 -0.14 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.46 -0.10 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.10 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.99 -0.07 21 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.06 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 -0.06 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.61 -0.28 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.66 -0.43 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.67 -0.51 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.74 -0.26 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.81 -0.27 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.93 -0.27 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.09 -0.26 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.21 -0.30 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 5.48 -0.24 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 4.77 -0.25 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.31 -0.22 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.64 -0.32 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.17 -0.19 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.74 -0.19 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.35 -0.20 19 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.06 -0.17 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 -0.17 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.56 -0.13 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.31 -0.12 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 -0.10 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 -0.09 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.06 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 10 0
TOTAL CALL 110 4,982 +50
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 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 51 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 40 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 21 0 446 0
29JAN26 40.00 P 0.07 0.07 0.07 0.07 +0.02 20 3 368 0
29JAN26 41.00 P 0.26 0.26 0.22 0.22 +0.04 20 7 177 +7
29JAN26 42.00 P 0.50 0.50 0.50 0.57 +0.11 21 2 141 +2
29JAN26 43.00 P 0.00 0.00 0.00 1.13 +0.17 21 0 42 0
29JAN26 44.00 P 0.00 0.00 0.00 1.91 +0.23 23 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 2.75 +0.19 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.72 +0.28 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.72 +0.28 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.72 +0.28 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.72 +0.28 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.22 +0.21 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.72 +0.28 0 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 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 52 0
26FEB26 38.00 P 0.10 0.10 0.10 0.07 +0.01 20 5 23 +5
26FEB26 39.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 78 0
26FEB26 40.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 53 0
26FEB26 41.00 P 0.00 0.00 0.00 0.58 +0.09 20 0 28 0
26FEB26 42.00 P 0.00 0.00 0.00 0.99 +0.12 20 0 8 0
26FEB26 43.00 P 1.38 1.38 1.38 1.53 +0.14 20 15 15 +15
26FEB26 44.00 P 0.00 0.00 0.00 2.21 +0.17 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.93 +0.13 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.80 +0.13 20 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.88 +0.27 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.89 +0.32 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.72 +0.28 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.72 +0.28 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.22 +0.21 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.72 +0.28 0 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 30 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 25 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 22 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.46 +0.05 22 0 110 0
30MAR26 40.00 P 0.69 0.69 0.69 0.69 +0.06 22 1 98 +1
30MAR26 41.00 P 1.06 1.06 1.06 1.06 +0.12 22 10 59 +10
30MAR26 42.00 P 1.51 1.51 1.51 1.51 +0.16 22 4 67 +4
30MAR26 43.00 P 0.00 0.00 0.00 2.05 +0.17 23 0 4 0
30MAR26 44.00 P 0.00 0.00 0.00 2.68 +0.17 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.40 +0.22 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.20 +0.23 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 5.07 +0.25 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.99 +0.29 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.95 +0.27 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.92 +0.37 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.22 +0.21 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.72 +0.28 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 0.00 21 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 1 0
29APR26 37.00 P 0.26 0.26 0.26 0.25 +0.03 21 3 3 +3
29APR26 38.00 P 0.00 0.00 0.00 0.41 +0.05 21 0 2 0
29APR26 39.00 P 0.00 0.00 0.00 0.60 +0.05 21 0 0 0
29APR26 40.00 P 0.85 0.85 0.85 0.87 +0.09 21 4 12 +4
29APR26 41.00 P 0.00 0.00 0.00 1.23 +0.11 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.70 +0.15 21 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.24 +0.17 22 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 2.87 +0.18 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.46 +0.10 21 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.21 +0.09 21 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 5.07 +0.14 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.99 +0.18 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.95 +0.26 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.92 +0.22 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.31 +0.25 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.81 +0.37 33 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 0.13 +0.01 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 0.00 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 +0.04 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 +0.06 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.08 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.29 +0.12 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.66 +0.09 21 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 2.14 +0.15 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.69 +0.14 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.33 +0.19 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.98 +0.22 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.76 +0.17 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.44 +0.08 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.27 +0.15 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.98 +0.29 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.95 +0.19 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.90 +0.19 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.48 +0.44 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.74 +0.31 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 +0.03 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 +0.04 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 +0.06 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.04 +0.10 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.35 +0.13 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.67 +0.13 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.12 +0.13 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.62 +0.15 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.15 +0.11 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 +0.15 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.30 +0.04 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 +0.04 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.90 +0.21 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.49 +0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.39 +0.10 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.38 +0.24 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.01 -0.02 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.58 +0.34 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.86 +0.27 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 +0.01 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 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 +0.01 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 +0.04 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.95 +0.05 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 +0.04 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.53 +0.05 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.89 +0.04 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 +0.13 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.81 +0.15 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.35 +0.16 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.99 +0.22 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.62 +0.20 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.17 0.00 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 +0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.63 -0.02 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.41 -0.03 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.38 +0.24 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.09 +0.06 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.58 +0.34 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.86 +0.27 23 0 0 0
TOTAL PUT 54 3,935 +51
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$ 32.70
29JAN26 15.00 C 0.00 0.00 0.00 17.77 -0.25 183 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 17.25 -0.27 163 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 16.78 -0.24 173 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 16.47 -0.05 215 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 15.72 -0.34 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 15.34 -0.18 172 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 14.79 -0.29 150 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.54 +0.02 194 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.77 -0.25 130 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 13.22 -0.31 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 12.72 -0.31 0 0 308 0
29JAN26 21.00 C 0.00 0.00 0.00 11.76 -0.27 103 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 10.87 -0.16 120 0 650 0
29JAN26 23.00 C 9.78 9.78 9.78 9.78 -0.38 90 1 1,094 -1
29JAN26 24.00 C 0.00 0.00 0.00 8.78 -0.25 80 0 776 0
29JAN26 25.00 C 7.20 7.85 7.20 7.79 -0.37 73 2 1,713 -2
29JAN26 26.00 C 0.00 0.00 0.00 6.81 -0.19 68 200 2,779 +200
29JAN26 27.00 C 5.40 5.82 5.40 5.78 -0.27 53 35 1,267 0
29JAN26 28.00 C 4.05 4.86 4.05 4.77 -0.26 42 100 3,416 -100
29JAN26 29.00 C 3.40 3.88 3.40 3.86 -0.41 45 50 2,942 +6
29JAN26 30.00 C 2.30 3.02 2.30 2.95 -0.40 42 197 2,843 -78
29JAN26 31.00 C 1.54 1.54 1.54 2.12 -0.25 39 1 2,474 0
29JAN26 32.00 C 1.26 1.45 1.00 1.41 -0.27 38 151 2,042 -126
29JAN26 33.00 C 0.89 1.00 0.65 0.95 -0.19 40 953 3,334 -198
29JAN26 34.00 C 0.51 0.62 0.40 0.59 -0.14 41 140 1,513 -43
29JAN26 35.00 C 0.24 0.39 0.24 0.35 -0.12 41 144 864 +33
29JAN26 36.00 C 0.17 0.22 0.13 0.21 -0.09 43 160 573 -94
29JAN26 37.00 C 0.10 0.10 0.10 0.12 -0.07 43 15 471 -15
29JAN26 38.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 230 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 300 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 561 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 16.47 -0.05 123 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 15.75 -0.31 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.38 -0.26 102 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.79 -0.29 78 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.54 0.00 111 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 13.77 -0.34 58 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 13.51 -0.04 100 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.73 -0.33 0 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 11.94 -0.18 81 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 11.01 -0.13 79 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.08 -0.24 77 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.87 -0.17 52 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.03 -0.13 59 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 6.85 -0.28 38 0 318 0
26FEB26 27.00 C 0.00 0.00 0.00 5.91 -0.25 38 0 703 0
26FEB26 28.00 C 4.57 5.08 4.56 5.05 -0.06 39 102 1,395 +73
26FEB26 29.00 C 3.86 3.86 3.86 4.20 -0.28 39 2 2,012 +2
26FEB26 30.00 C 2.99 3.38 2.80 3.41 -0.24 38 42 2,062 +34
26FEB26 31.00 C 2.40 2.40 2.40 2.70 -0.24 37 9 900 +3
26FEB26 32.00 C 1.84 2.10 1.80 2.08 -0.22 37 122 362 -52
26FEB26 33.00 C 1.45 1.55 1.45 1.55 -0.25 36 13 433 +13
26FEB26 34.00 C 1.04 1.23 1.04 1.20 -0.17 37 278 793 -37
26FEB26 35.00 C 0.70 0.90 0.70 0.88 -0.18 38 206 1,366 +62
26FEB26 36.00 C 0.70 0.70 0.67 0.67 -0.12 39 43 304 +31
26FEB26 37.00 C 0.39 0.50 0.39 0.48 -0.12 39 163 359 -117
26FEB26 38.00 C 0.31 0.36 0.31 0.36 -0.10 40 47 335 -15
26FEB26 39.00 C 0.22 0.27 0.22 0.27 -0.07 41 39 304 +14
26FEB26 40.00 C 0.21 0.21 0.21 0.20 -0.07 41 20 433 0
26FEB26 41.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 232 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 2 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 103 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 - 45 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 24.49 -0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.24 -0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.00 -0.30 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.78 -0.30 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.50 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.35 -0.29 137 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.01 -0.44 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.78 -0.28 107 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.26 -0.35 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.77 -0.30 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.37 -0.37 119 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.77 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.29 -0.44 85 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.12 -0.13 134 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.42 -0.30 108 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.93 -0.08 105 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.35 -0.24 88 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.97 -0.22 101 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.29 -0.23 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 16.80 -0.22 56 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 16.47 -0.05 89 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.82 -0.28 60 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.52 -0.12 86 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.81 -0.39 44 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 14.54 0.00 81 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.10 -0.15 82 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 13.51 -0.26 72 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.82 -0.30 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.94 -0.24 57 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.01 -0.32 57 0 3,917 0
30MAR26 23.00 C 9.90 9.90 9.90 10.08 -0.24 55 10 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.87 -0.54 32 0 5,224 0
30MAR26 25.00 C 8.30 8.30 8.30 8.03 -0.46 41 5 9,259 0
30MAR26 26.00 C 0.00 0.00 0.00 7.13 -0.35 41 0 1,618 0
30MAR26 27.00 C 0.00 0.00 0.00 6.32 -0.19 42 0 2,510 0
30MAR26 28.00 C 5.00 5.20 5.00 5.39 -0.19 38 11 4,566 +9
30MAR26 29.00 C 0.00 0.00 0.00 4.40 -0.58 33 0 764 0
30MAR26 30.00 C 3.33 3.88 3.33 3.81 -0.29 36 4 3,844 0
30MAR26 31.00 C 2.95 2.95 2.80 3.25 -0.20 37 29 1,147 +24
30MAR26 32.00 C 2.49 2.49 2.44 2.69 -0.21 38 2 1,417 +2
30MAR26 33.00 C 1.86 2.08 1.86 2.22 -0.18 38 2 423 0
30MAR26 34.00 C 0.00 0.00 0.00 1.82 -0.18 38 0 653 0
30MAR26 35.00 C 0.00 0.00 0.00 1.49 -0.16 39 0 10,058 0
30MAR26 36.00 C 1.24 1.26 1.24 1.22 -0.16 39 2 427 +1
30MAR26 37.00 C 0.83 0.83 0.83 0.99 -0.14 40 1 1,494 0
30MAR26 38.00 C 0.00 0.00 0.00 0.81 -0.11 40 0 422 0
30MAR26 39.00 C 0.59 0.60 0.59 0.67 -0.11 41 34 52 +12
30MAR26 40.00 C 0.00 0.00 0.00 0.55 -0.09 42 0 73 0
30MAR26 41.00 C 0.00 0.00 0.00 0.45 -0.08 42 0 100 0
30MAR26 42.00 C 0.32 0.38 0.32 0.37 -0.06 43 110 122 +90
30MAR26 43.00 C 0.00 0.00 0.00 0.30 -0.06 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.20 - 44 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 15.52 -0.12 70 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.85 -0.44 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.54 -0.28 66 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.10 -0.33 67 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.51 -0.26 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.20 -0.07 66 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.94 -0.54 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.01 -0.40 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.15 -0.31 48 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 9.11 -0.30 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.18 -0.45 39 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.29 -0.36 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.63 -0.09 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.83 -0.30 41 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.96 -0.23 38 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 4.40 -0.27 40 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 3.63 -0.26 37 0 148 0
29APR26 32.00 C 2.95 2.95 2.95 3.13 -0.20 38 15 375 0
29APR26 33.00 C 2.50 2.62 2.45 2.68 -0.17 38 37 78 +33
29APR26 34.00 C 0.00 0.00 0.00 2.26 -0.19 38 0 8 0
29APR26 35.00 C 1.91 1.91 1.91 1.91 -0.17 38 12 26 -6
29APR26 36.00 C 1.60 1.60 1.60 1.60 -0.18 39 1 33 -1
29APR26 37.00 C 0.00 0.00 0.00 1.38 -0.14 39 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 1.15 -0.15 40 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.96 -0.15 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.80 -0.14 40 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.67 -0.12 40 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.56 -0.11 41 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.46 -0.11 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.39 -0.09 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.32 - 41 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 22.80 -0.41 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.47 -0.22 91 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.97 -0.10 86 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.48 -0.26 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.99 -0.17 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.47 -0.26 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.12 -0.13 85 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.51 -0.22 72 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.05 -0.14 72 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 18.41 -0.37 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.11 -0.09 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.35 -0.46 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.91 -0.30 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.47 -0.17 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.89 -0.47 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.52 -0.12 49 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.20 -0.09 59 1,200 216 -1,112
29JUN26 18.50 C 0.00 0.00 0.00 14.71 -0.22 57 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.23 -0.20 55 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.69 -0.08 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.20 -0.07 49 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.16 -0.32 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 11.39 -0.16 47 0 54 0
29JUN26 23.00 C 10.00 10.00 10.00 10.47 -0.14 45 10 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.49 -0.25 41 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 8.71 -0.26 42 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 7.90 -0.15 41 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 6.88 -0.10 36 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 6.38 +0.13 40 0 2,342 0
29JUN26 29.00 C 5.30 5.30 5.26 5.50 -0.07 36 5 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.80 -0.35 35 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 4.39 -0.20 38 0 132 0
29JUN26 32.00 C 3.44 3.69 3.44 3.83 -0.20 37 79 145 +79
29JUN26 33.00 C 3.03 3.27 3.03 3.35 -0.22 37 56 234 +5
29JUN26 34.00 C 2.67 2.88 2.67 2.98 -0.17 38 28 183 +28
29JUN26 35.00 C 2.51 2.51 2.51 2.62 -0.18 38 15 1,112 +5
29JUN26 36.00 C 2.28 2.28 2.28 2.31 -0.17 38 1,205 1,229 +1,154
29JUN26 37.00 C 0.00 0.00 0.00 2.03 -0.16 39 0 54 0
29JUN26 38.00 C 0.00 0.00 0.00 1.80 -0.15 39 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.59 -0.15 39 0 0 0
29JUN26 40.00 C 1.42 1.42 1.42 1.41 -0.13 40 2 26 +2
29JUN26 41.00 C 0.00 0.00 0.00 1.26 -0.12 40 0 11 0
29JUN26 42.00 C 0.00 0.00 0.00 1.13 -0.09 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.99 -0.11 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.88 -0.10 41 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.80 - 42 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 18.41 -0.37 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.11 -0.22 62 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 17.39 -0.50 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.91 -0.47 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.47 -0.23 44 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.90 -0.54 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.52 -0.35 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.20 -0.25 52 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.71 -0.22 50 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.23 -0.20 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.69 -0.16 45 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.20 -0.30 43 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.22 -0.27 40 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 11.39 -0.20 41 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 10.47 -0.20 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.63 -0.26 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.75 -0.35 37 0 37 0
29SEP26 26.00 C 0.00 0.00 0.00 8.15 -0.24 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.42 -0.31 38 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 6.69 -0.28 38 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.07 -0.29 37 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 5.40 -0.48 37 0 100 0
29SEP26 31.00 C 4.45 4.45 4.45 4.97 -0.36 37 80 174 +64
29SEP26 32.00 C 4.15 4.44 4.15 4.46 -0.26 37 110 194 +93
29SEP26 33.00 C 3.76 3.84 3.76 4.09 -0.18 38 30 260 +30
29SEP26 34.00 C 3.44 3.44 3.44 3.71 -0.19 38 15 239 +15
29SEP26 35.00 C 3.10 3.12 3.10 3.37 -0.18 39 25 99 +24
29SEP26 36.00 C 2.83 2.83 2.83 3.05 -0.14 39 15 1,376 +10
29SEP26 37.00 C 2.64 2.64 2.64 2.78 -0.17 39 15 123 +15
29SEP26 38.00 C 2.43 2.43 2.43 2.53 -0.12 39 15 136 +15
29SEP26 39.00 C 0.00 0.00 0.00 2.30 -0.12 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 2.10 -0.12 40 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 1.92 -0.09 40 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.75 -0.10 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.60 -0.08 41 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.09 41 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 - 42 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 15.99 -0.45 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.52 -0.35 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.20 -0.25 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 14.71 -0.22 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.23 -0.20 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.69 -0.20 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.20 -0.30 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.31 -0.18 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.43 -0.25 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.60 -0.21 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.82 -0.25 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.08 -0.15 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.35 -0.27 35 0 101 0
30DEC26 27.00 C 0.00 0.00 0.00 7.73 -0.12 36 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.08 -0.15 36 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 6.49 -0.17 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.99 -0.14 36 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 5.50 -0.13 36 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 5.06 -0.19 36 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.67 -0.13 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.30 -0.13 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 3.97 -0.12 37 0 24 0
30DEC26 36.00 C 0.00 0.00 0.00 3.66 -0.14 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.37 -0.15 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.12 -0.13 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.90 -0.11 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 -0.13 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.46 -0.17 39 0 22 0
30DEC26 42.00 C 2.30 2.30 2.30 2.33 -0.18 39 10 10 +10
30DEC26 43.00 C 0.00 0.00 0.00 2.17 -0.18 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.01 -0.19 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.89 - 40 0 0 -
TOTAL CALL 6,425 123,096 +194
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,730 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 72 8 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,200 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,125 0
29JAN26 26.00 P 0.02 0.02 0.02 0.01 0.00 49 220 3,283 +180
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2,469 0
29JAN26 28.00 P 0.07 0.07 0.06 0.03 -0.02 41 37 2,044 -18
29JAN26 29.00 P 0.13 0.14 0.10 0.08 -0.03 40 125 1,537 +45
29JAN26 30.00 P 0.26 0.29 0.18 0.19 -0.02 40 202 2,364 +155
29JAN26 31.00 P 0.51 0.58 0.34 0.37 -0.02 39 638 1,038 -227
29JAN26 32.00 P 0.88 1.03 0.65 0.70 +0.03 39 1,241 3,691 +820
29JAN26 33.00 P 1.40 1.61 1.15 1.18 +0.07 39 228 510 -142
29JAN26 34.00 P 2.36 2.36 1.80 1.84 +0.11 40 23 52 +15
29JAN26 35.00 P 0.00 0.00 0.00 2.60 +0.14 40 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.45 +0.16 41 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 4.36 +0.17 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.31 +0.16 38 0 10 0
29JAN26 39.00 P 0.00 0.00 0.00 6.32 +0.28 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.30 +0.07 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.30 +0.29 0 0 0 0
29JAN26 42.00 P 9.58 9.67 9.28 9.30 +0.30 0 100 30 -100
29JAN26 43.00 P 10.58 10.67 10.28 10.30 +0.24 0 100 0 -100
29JAN26 44.00 P 0.00 0.00 0.00 11.30 +0.24 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.49 - 103 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 71 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 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 57 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 0.02 0.02 0.02 0.01 0.00 47 1 2,664 -1
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,132 0
26FEB26 25.00 P 0.06 0.06 0.06 0.04 +0.02 40 4 1,345 0
26FEB26 26.00 P 0.10 0.10 0.10 0.07 +0.03 39 126 1,398 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 1,854 0
26FEB26 28.00 P 0.26 0.27 0.23 0.23 +0.05 38 23 1,397 0
26FEB26 29.00 P 0.43 0.43 0.35 0.36 +0.04 37 59 1,366 +38
26FEB26 30.00 P 0.65 0.65 0.55 0.58 +0.04 37 230 571 +84
26FEB26 31.00 P 0.95 0.99 0.86 0.86 +0.01 36 131 353 +95
26FEB26 32.00 P 1.60 1.62 1.30 1.25 +0.03 36 238 304 +109
26FEB26 33.00 P 2.03 2.12 2.00 1.76 +0.06 36 131 183 +57
26FEB26 34.00 P 0.00 0.00 0.00 2.37 +0.08 37 0 47 0
26FEB26 35.00 P 0.00 0.00 0.00 3.06 +0.07 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.82 +0.11 37 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 4.66 +0.09 38 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 5.60 +0.20 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.45 +0.08 39 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 7.41 +0.18 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.34 +0.32 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.33 +0.27 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.31 +0.04 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.49 - 64 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 0.00 104 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 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 529 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 81 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 69 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 61 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 54 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 43 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 0.00 0.00 0.00 0.01 -0.01 36 0 14,507 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3,093 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 10,823 0
30MAR26 25.00 P 0.18 0.18 0.17 0.09 -0.02 36 32 1,768 0
30MAR26 26.00 P 0.26 0.26 0.24 0.16 -0.03 36 6 3,810 +3
30MAR26 27.00 P 0.38 0.38 0.38 0.28 -0.03 36 15 330 +15
30MAR26 28.00 P 0.57 0.57 0.50 0.45 -0.03 36 188 5,648 +28
30MAR26 29.00 P 0.81 0.81 0.73 0.69 0.00 37 72 1,084 +6
30MAR26 30.00 P 1.06 1.06 0.98 1.00 +0.03 37 70 1,355 +5
30MAR26 31.00 P 1.40 1.40 1.40 1.34 +0.04 37 95 373 -95
30MAR26 32.00 P 2.02 2.02 1.95 1.80 +0.02 37 2 287 0
30MAR26 33.00 P 2.65 2.65 2.65 2.29 +0.04 37 50 199 +50
30MAR26 34.00 P 0.00 0.00 0.00 2.90 +0.07 38 0 30 0
30MAR26 35.00 P 3.60 3.60 3.60 3.57 +0.09 38 15 59 +15
30MAR26 36.00 P 0.00 0.00 0.00 4.31 +0.13 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.07 +0.28 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.93 +0.02 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.58 -0.05 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.65 +0.37 41 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 8.55 +0.26 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.49 +0.35 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.45 +0.35 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.40 +0.13 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.49 - 50 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 40 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 21.00 P 0.07 0.07 0.07 0.03 0.00 39 5 20 +5
29APR26 22.00 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 0.00 38 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 32 0
29APR26 25.00 P 0.28 0.31 0.28 0.23 -0.01 37 21 35 +20
29APR26 26.00 P 0.39 0.39 0.39 0.36 0.00 38 1 59 0
29APR26 27.00 P 0.00 0.00 0.00 0.52 +0.01 37 0 600 0
29APR26 28.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 560 0
29APR26 29.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 739 0
29APR26 30.00 P 1.50 1.50 1.27 1.29 +0.03 37 35 786 +31
29APR26 31.00 P 0.00 0.00 0.00 1.68 +0.02 37 0 128 0
29APR26 32.00 P 2.46 2.46 2.30 2.13 +0.04 37 551 653 +527
29APR26 33.00 P 0.00 0.00 0.00 2.67 +0.05 37 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.26 +0.07 38 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 3.91 +0.07 38 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 4.62 +0.10 38 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 5.37 +0.09 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.13 +0.20 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.07 +0.19 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.92 +0.03 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.55 -0.06 36 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.49 +0.21 37 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.45 +0.19 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.40 -0.14 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.49 - 44 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 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 59 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 43 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 38 0 349 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
29JUN26 18.00 P 0.08 0.08 0.08 0.01 0.00 35 1,202 1,562 +1,147
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 144 0
29JUN26 19.00 P 0.10 0.10 0.10 0.03 +0.02 37 5 402 -5
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 616 0
29JUN26 20.00 P 0.13 0.13 0.13 0.05 +0.02 37 10 1,215 -10
29JUN26 21.00 P 0.17 0.17 0.17 0.08 +0.02 36 5 1,009 -5
29JUN26 22.00 P 0.22 0.22 0.22 0.14 +0.04 37 15 1,128 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 486 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 375 0
29JUN26 25.00 P 0.54 0.54 0.54 0.47 +0.07 37 30 5,660 -30
29JUN26 26.00 P 0.00 0.00 0.00 0.66 +0.08 37 0 2,406 0
29JUN26 27.00 P 0.96 0.96 0.92 0.88 +0.08 37 43 147 +2
29JUN26 28.00 P 0.00 0.00 0.00 1.15 +0.07 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.45 +0.03 37 0 42 0
29JUN26 30.00 P 0.00 0.00 0.00 1.82 +0.03 37 0 69 0
29JUN26 31.00 P 2.40 2.40 2.40 2.24 +0.02 37 13 52 +13
29JUN26 32.00 P 0.00 0.00 0.00 2.72 +0.02 37 0 85 0
29JUN26 33.00 P 0.00 0.00 0.00 3.27 +0.05 37 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 3.86 +0.05 37 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.51 +0.07 38 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.20 +0.10 38 1,200 1,200 +1,191
29JUN26 37.00 P 0.00 0.00 0.00 5.89 +0.04 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.70 +0.10 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.27 -0.11 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.37 0.00 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.30 +0.26 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.02 +0.40 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.03 +0.38 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.82 +0.16 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.73 - 42 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.07 0.07 0.07 0.01 0.00 36 5 45 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.05 34 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.07 34 0 4,105 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.08 34 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.09 35 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.09 35 0 784 0
29SEP26 24.00 P 0.72 0.72 0.72 0.64 -0.07 35 1 3,934 +1
29SEP26 25.00 P 0.91 0.95 0.91 0.86 -0.05 36 55 397 -55
29SEP26 26.00 P 1.19 1.25 1.19 1.14 -0.03 36 53 493 +38
29SEP26 27.00 P 1.47 1.50 1.47 1.44 -0.02 36 65 2,170 -50
29SEP26 28.00 P 0.00 0.00 0.00 1.77 -0.02 36 0 84 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.01 36 0 140 0
29SEP26 30.00 P 0.00 0.00 0.00 2.57 0.00 36 0 68 0
29SEP26 31.00 P 0.00 0.00 0.00 3.04 0.00 36 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.56 0.00 36 0 30 0
29SEP26 33.00 P 4.30 4.30 4.20 4.13 +0.01 36 105 120 +105
29SEP26 34.00 P 0.00 0.00 0.00 4.74 +0.06 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.39 +0.07 37 0 30 0
29SEP26 36.00 P 6.29 6.29 6.29 6.07 +0.04 37 15 15 +15
29SEP26 37.00 P 0.00 0.00 0.00 6.85 +0.15 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.61 +0.22 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.35 +0.13 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.12 +0.26 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.85 +0.01 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.81 +0.29 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.55 +0.05 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.51 +0.14 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.38 - 41 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 58 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 0.00 33 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 0.00 34 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 0.00 34 0 212 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.01 35 0 420 0
30DEC26 26.00 P 1.50 1.50 1.50 1.45 +0.01 35 19 262 +19
30DEC26 27.00 P 0.00 0.00 0.00 1.81 +0.02 35 0 105 0
30DEC26 28.00 P 2.10 2.10 2.10 2.19 +0.03 36 18 23 +18
30DEC26 29.00 P 0.00 0.00 0.00 2.62 +0.02 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.06 +0.01 36 0 31 0
30DEC26 31.00 P 0.00 0.00 0.00 3.55 +0.01 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.09 +0.02 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.67 +0.02 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.28 +0.02 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.93 +0.02 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.61 +0.02 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.38 +0.08 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 +0.08 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.87 +0.09 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.62 +0.10 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.44 +0.14 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.25 +0.06 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.08 +0.18 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.91 +0.10 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.75 - 40 0 0 -
TOTAL PUT 7,882 150,321 +4,034
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$ 71.70
29JAN26 47.00 C 0.00 0.00 0.00 24.76 -0.36 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.76 -0.10 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.18 -0.22 124 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.76 -0.10 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.26 -0.11 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.23 +0.36 95 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.27 -0.10 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.13 -0.10 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 9.28 -0.11 26 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 6.78 -0.10 17 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 4.28 -0.11 0 0 516 0
29JAN26 70.00 C 1.59 1.59 1.45 1.83 -0.11 8 44 785 -8
29JAN26 72.50 C 0.34 0.34 0.34 0.34 -0.06 10 30 546 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 95 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 25.43 +0.31 86 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.49 +0.52 84 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.18 -0.22 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.52 +0.54 78 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.34 -0.15 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.40 +0.41 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.83 +0.33 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.13 -0.10 34 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 9.70 -0.11 30 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 6.82 -0.21 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 4.40 -0.08 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 2.27 -0.01 10 0 356 0
26FEB26 72.50 C 0.78 0.79 0.77 0.76 -0.04 10 25 182 +12
26FEB26 75.00 C 0.00 0.00 0.00 0.17 -0.01 10 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 26.47 +0.48 75 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.43 +0.31 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.49 +0.48 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.51 +0.11 67 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.52 +0.51 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.34 -0.18 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.40 +0.38 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.83 +0.27 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.13 -0.10 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.70 -0.11 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.85 -0.23 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 4.48 -0.08 7 0 722 0
30MAR26 70.00 C 2.22 2.32 2.22 2.43 -0.04 10 15 436 -15
30MAR26 72.50 C 0.00 0.00 0.00 1.04 0.00 11 0 654 0
30MAR26 75.00 C 0.34 0.36 0.34 0.34 0.00 11 70 146 +51
30MAR26 77.50 C 0.00 0.00 0.00 0.08 0.00 11 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 12 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 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 23.51 +0.11 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.52 +0.51 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.34 -0.29 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.40 +0.37 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.83 +0.27 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.13 -0.10 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.70 -0.11 22 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.51 -0.09 9 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.50 -0.05 10 0 102 0
29APR26 72.50 C 0.00 0.00 0.00 1.20 +0.01 11 0 150 0
29APR26 75.00 C 0.00 0.00 0.00 0.45 -0.03 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.14 -0.01 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 0.00 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 25.43 +0.31 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.49 +0.48 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.51 +0.11 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.52 +0.24 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.34 -0.29 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.40 +0.18 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.83 +0.24 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.13 -0.10 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 9.70 -0.11 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.92 -0.19 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.60 -0.09 9 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 2.82 -0.16 10 0 214 0
29JUN26 72.50 C 1.26 1.36 1.26 1.57 -0.04 10 11 41 0
29JUN26 75.00 C 0.00 0.00 0.00 0.80 -0.02 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.38 0.00 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 0.00 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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
29JUN26 95.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 25.43 +0.31 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.49 +0.48 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.51 +0.11 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.52 +0.24 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.34 -0.29 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.40 +0.18 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.83 +0.24 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.13 -0.10 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.70 -0.11 14 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.98 -0.13 7 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 5.05 -0.24 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 3.55 -0.07 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 2.20 -0.06 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.32 -0.03 10 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 0.73 -0.02 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.37 -0.02 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 0.00 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 - 12 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 24.49 +0.48 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.51 +0.11 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.52 +0.24 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.41 -0.44 12 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.40 +0.04 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.83 +0.02 15 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.13 -0.27 9 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.70 -0.34 7 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.53 -0.38 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.84 -0.16 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 4.21 -0.17 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 2.81 -0.15 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.82 -0.15 10 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.14 -0.11 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.67 -0.09 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.38 -0.06 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.21 -0.04 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.03 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.01 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 - 11 0 0 -
TOTAL CALL 195 6,915 +40
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.17 0.17 0.14 0.11 0.00 11 24 329 +4
29JAN26 72.50 P 1.22 1.22 1.22 1.11 +0.04 11 40 193 +32
29JAN26 75.00 P 0.00 0.00 0.00 3.40 +0.10 18 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 5.97 +0.27 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 8.41 -0.04 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 10.94 -0.08 45 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 13.44 -0.16 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 15.99 -0.18 62 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 18.46 -0.21 67 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.42 +0.27 95 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.30 - 0 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.04 0.00 10 0 407 0
26FEB26 70.00 P 0.32 0.39 0.32 0.34 +0.02 10 47 283 +47
26FEB26 72.50 P 1.41 1.57 1.41 1.41 +0.07 10 82 237 +68
26FEB26 75.00 P 0.00 0.00 0.00 3.43 +0.10 12 0 73 0
26FEB26 77.50 P 0.00 0.00 0.00 5.97 +0.27 19 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 8.44 -0.01 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 10.94 -0.08 29 0 0 0
26FEB26 85.00 P 13.43 13.43 13.43 13.44 -0.16 33 2 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.99 -0.18 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.46 -0.21 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.42 +0.25 58 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.30 - 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 34 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 0.00 11 0 209 0
30MAR26 65.00 P 0.11 0.11 0.10 0.08 +0.01 11 84 402 +84
30MAR26 67.50 P 0.30 0.34 0.30 0.33 +0.01 11 81 293 -79
30MAR26 70.00 P 0.00 0.00 0.00 1.06 +0.03 11 0 115 0
30MAR26 72.50 P 0.00 0.00 0.00 2.52 +0.04 11 0 0 0
30MAR26 75.00 P 4.65 4.65 4.65 4.57 +0.08 12 30 30 +30
30MAR26 77.50 P 0.00 0.00 0.00 7.00 +0.38 16 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.96 +0.09 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.08 +0.14 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.26 +0.41 20 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 16.73 -0.14 21 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.14 -0.52 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.71 -0.13 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.50 - 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 0.00 11 0 0 0
29APR26 65.00 P 0.13 0.13 0.13 0.13 +0.01 11 3 11 +3
29APR26 67.50 P 0.00 0.00 0.00 0.44 -0.01 10 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 1.20 0.00 10 0 30 0
29APR26 72.50 P 2.66 2.66 2.66 2.65 +0.03 11 30 30 +30
29APR26 75.00 P 0.00 0.00 0.00 4.64 +0.06 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.00 +0.09 14 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.30 -0.11 13 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.08 +0.14 22 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.27 -0.17 18 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.75 -0.17 20 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.27 -0.39 24 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.74 -0.10 25 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.22 - 26 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 19 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 0.15 0.15 0.15 0.08 0.00 11 1 166 -1
29JUN26 65.00 P 0.30 0.30 0.30 0.27 +0.01 11 2 213 +2
29JUN26 67.50 P 0.00 0.00 0.00 0.72 +0.03 11 0 40 0
29JUN26 70.00 P 0.00 0.00 0.00 1.59 +0.05 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 2.96 +0.07 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.84 +0.09 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.09 +0.18 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.49 +0.08 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.08 +0.14 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.52 +0.05 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.92 -0.17 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.35 -0.31 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.84 0.00 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.43 - 29 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 10 0 41 0
29SEP26 62.50 P 0.29 0.29 0.29 0.17 +0.01 10 5 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 +0.01 10 0 60 0
29SEP26 67.50 P 0.00 0.00 0.00 0.96 +0.02 10 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.86 +0.04 10 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 3.19 +0.05 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.98 +0.22 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.15 +0.10 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.56 +0.15 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.08 +0.14 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.52 +0.05 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.92 -0.17 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.35 -0.31 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.88 +0.04 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.43 - 25 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 0.00 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.02 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.03 10 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.05 10 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 1.16 -0.05 10 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 2.07 -0.06 10 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 3.38 -0.04 10 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.10 +0.14 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.21 +0.04 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.58 +0.08 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.08 +0.09 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.54 +0.07 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.92 -0.17 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.50 -0.16 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.88 +0.04 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.43 - 23 0 0 -
TOTAL PUT 431 5,918 +220
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$ 48.38
29JAN26 37.00 C 0.00 0.00 0.00 11.77 -1.58 98 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.47 -2.05 59 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.49 -1.86 57 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.67 -1.68 69 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.49 -1.86 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 6.50 -1.85 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.52 -2.05 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.57 -1.78 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.62 -1.73 31 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 2.70 -1.65 28 0 0 0
29JAN26 47.00 C 2.08 2.08 2.08 1.90 -1.45 26 30 30 +30
29JAN26 48.00 C 1.32 1.38 1.32 1.24 -1.11 25 49 49 +49
29JAN26 49.00 C 0.92 0.92 0.73 0.73 -0.66 25 39 38 +36
29JAN26 50.00 C 0.53 0.53 0.40 0.40 -0.31 24 206 1,410 +30
29JAN26 52.50 C 0.09 0.09 0.09 0.07 -0.07 25 274 3,135 -274
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,240 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.67 -1.77 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.78 -1.57 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.68 -1.67 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.77 -1.80 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.90 -1.45 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.00 -1.35 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.23 -1.12 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.53 -0.82 25 0 0 0
26FEB26 48.00 C 2.16 2.16 2.09 1.94 -0.50 25 21 34 +15
26FEB26 49.00 C 1.59 1.59 1.59 1.44 -0.43 24 6 160 +6
26FEB26 50.00 C 1.12 1.14 1.01 1.04 -0.36 24 63 1,130 +33
26FEB26 52.50 C 0.63 0.63 0.46 0.40 -0.22 24 60 3,227 -25
26FEB26 55.00 C 0.24 0.24 0.21 0.13 -0.09 24 10 1,482 +4
26FEB26 57.50 C 0.10 0.11 0.08 0.04 -0.03 24 14 455 -10
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 472 0
26FEB26 62.50 C 0.03 0.03 0.03 0.01 0.00 29 100 181 -6
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 36 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.57 -1.78 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.05 -1.30 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.05 -1.38 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.95 -1.40 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.00 -1.35 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.99 -1.36 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.77 -1.58 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.75 -1.77 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.80 -1.55 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.67 -1.77 22 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 8.06 -1.48 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.15 -1.20 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.91 -1.66 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.13 -1.38 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.69 -0.69 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.98 -0.50 28 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 3.28 -0.54 27 0 106 0
30MAR26 48.00 C 2.92 2.92 2.82 2.73 -0.55 27 45 495 +31
30MAR26 49.00 C 2.42 2.43 2.28 2.28 -0.41 27 48 444 -20
30MAR26 50.00 C 1.98 2.00 1.80 1.84 -0.41 27 68 4,114 +26
30MAR26 52.50 C 1.14 1.14 1.07 1.04 -0.31 27 307 3,611 +15
30MAR26 55.00 C 0.71 0.71 0.62 0.54 -0.20 27 53 3,052 +51
30MAR26 57.50 C 0.42 0.42 0.37 0.26 -0.12 27 45 3,884 +15
30MAR26 60.00 C 0.24 0.24 0.24 0.12 -0.06 27 11 1,163 +6
30MAR26 62.50 C 0.15 0.15 0.15 0.06 -0.02 27 10 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.33 -1.21 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.46 -0.89 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.63 -0.94 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.85 -0.73 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.12 -0.42 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.45 -0.36 28 0 0 0
29APR26 47.00 C 3.94 4.07 3.73 3.74 -0.71 27 75 75 +75
29APR26 48.00 C 3.44 3.44 3.27 3.22 -0.62 27 60 60 +60
29APR26 49.00 C 3.00 3.00 2.81 2.76 -0.44 27 72 76 +72
29APR26 50.00 C 2.50 2.50 2.48 2.34 -0.41 27 30 94 +30
29APR26 52.50 C 0.00 0.00 0.00 1.47 -0.35 27 0 95 0
29APR26 55.00 C 1.03 1.03 1.03 0.88 -0.24 27 5 40 +5
29APR26 57.50 C 0.00 0.00 0.00 0.50 -0.17 27 0 4 0
29APR26 60.00 C 0.42 0.42 0.42 0.28 -0.10 27 1 12 +1
29APR26 62.50 C 0.00 0.00 0.00 0.15 -0.06 27 0 55 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.25 -1.10 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.20 -1.20 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.45 -1.07 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.49 -0.98 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.66 -0.78 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.87 -0.67 30 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.06 -0.73 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.01 -0.73 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.56 -0.40 28 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 5.88 -0.26 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.06 -0.60 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 4.62 -0.39 27 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.10 -0.34 27 0 131 0
29JUN26 49.00 C 3.47 3.47 3.47 3.58 -0.39 27 8 226 +8
29JUN26 50.00 C 3.04 3.04 3.04 3.04 -0.46 26 6 678 +6
29JUN26 52.50 C 0.00 0.00 0.00 2.23 -0.31 27 0 1,346 0
29JUN26 55.00 C 1.74 1.74 1.74 1.53 -0.26 27 3,001 7,560 +3,000
29JUN26 57.50 C 0.00 0.00 0.00 1.02 -0.20 27 0 405 0
29JUN26 60.00 C 0.91 0.91 0.91 0.67 -0.14 27 4 224 -4
29JUN26 62.50 C 0.61 0.61 0.61 0.43 -0.10 27 2 172 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.28 -1.14 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.26 -1.23 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.46 -1.19 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.57 -0.90 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.89 -0.81 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.26 -0.70 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.52 -0.73 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.80 -0.77 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.99 -0.94 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.42 -0.88 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.93 -0.80 29 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 5.33 -0.83 28 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 4.85 -0.81 28 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 4.39 -0.77 28 0 54 0
29SEP26 50.00 C 0.00 0.00 0.00 3.95 -0.77 28 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 3.02 -0.70 28 0 607 0
29SEP26 55.00 C 0.00 0.00 0.00 2.28 -0.62 28 0 245 0
29SEP26 57.50 C 0.00 0.00 0.00 1.70 -0.53 28 0 196 0
29SEP26 60.00 C 1.45 1.45 1.45 1.25 -0.45 28 4 277 +4
29SEP26 62.50 C 1.14 1.14 1.14 0.92 -0.38 28 5 127 +5
29SEP26 65.00 C 0.00 0.00 0.00 0.67 -0.36 28 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 -0.28 28 0 95 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 -0.21 28 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.17 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.13 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.48 -0.91 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.82 -0.87 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.12 -0.90 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.19 -1.19 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 -1.15 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.04 -1.14 28 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.50 -1.11 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 -1.05 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.62 -0.97 28 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 5.19 -0.90 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.80 -0.86 28 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 3.88 -0.76 28 0 150 0
30DEC26 55.00 C 3.20 3.20 3.20 3.11 -0.67 28 18 28 +18
30DEC26 57.50 C 0.00 0.00 0.00 2.47 -0.61 28 0 23 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 -0.53 28 0 85 0
30DEC26 62.50 C 0.00 0.00 0.00 1.51 -0.49 28 0 57 0
30DEC26 65.00 C 0.00 0.00 0.00 1.19 -0.47 28 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 0.93 -0.41 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 -0.36 28 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 -0.25 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 -0.23 28 0 2 0
TOTAL CALL 4,750 49,117 +3,294
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 260 0
29JAN26 44.00 P 0.05 0.07 0.05 0.03 +0.02 25 252 584 +77
29JAN26 45.00 P 0.10 0.10 0.09 0.08 +0.04 25 126 1,495 +125
29JAN26 46.00 P 0.15 0.22 0.15 0.20 +0.10 25 51 822 +46
29JAN26 47.00 P 0.32 0.42 0.30 0.40 +0.16 24 52 1,785 -4
29JAN26 48.00 P 0.61 0.73 0.60 0.75 +0.27 24 151 3,787 -5
29JAN26 49.00 P 1.08 1.08 1.08 1.26 +0.42 24 4 3,592 +4
29JAN26 50.00 P 1.70 1.82 1.64 1.91 +0.50 23 142 4,034 -51
29JAN26 52.50 P 3.93 4.16 3.93 4.16 +0.78 26 324 2,969 -324
29JAN26 55.00 P 0.00 0.00 0.00 6.62 +0.85 0 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 9.12 +0.83 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 11.62 +0.79 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 -4
29JAN26 65.00 P 0.00 0.00 0.00 16.62 +0.82 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.12 +0.63 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.01 +1.12 123 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.12 +1.18 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.97 +1.07 137 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 41.00 P 0.05 0.07 0.05 0.03 +0.01 24 110 127 -45
26FEB26 42.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 57 0
26FEB26 43.00 P 0.14 0.14 0.14 0.13 +0.04 24 38 59 -9
26FEB26 44.00 P 0.21 0.23 0.21 0.23 +0.07 24 53 432 +38
26FEB26 45.00 P 0.35 0.37 0.35 0.39 +0.11 24 74 427 +39
26FEB26 46.00 P 0.50 0.60 0.50 0.61 +0.16 24 172 659 +2
26FEB26 47.00 P 0.77 0.91 0.75 0.91 +0.21 23 287 627 +113
26FEB26 48.00 P 1.05 1.35 1.05 1.32 +0.29 23 151 544 +151
26FEB26 49.00 P 1.62 1.81 1.62 1.83 +0.35 23 128 3,275 +6
26FEB26 50.00 P 2.16 2.40 2.16 2.44 +0.44 23 17 9,817 0
26FEB26 52.50 P 0.00 0.00 0.00 4.30 +0.55 22 0 527 0
26FEB26 55.00 P 0.00 0.00 0.00 6.64 +0.73 23 0 470 0
26FEB26 57.50 P 8.70 8.70 8.70 9.12 +0.81 0 6 246 0
26FEB26 60.00 P 0.00 0.00 0.00 11.62 +0.79 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.62 +0.79 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.12 +0.55 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.01 +1.12 75 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.12 +0.93 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.97 +1.07 84 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 627 0
30MAR26 39.00 P 0.10 0.10 0.10 0.08 +0.02 27 3 511 +3
30MAR26 40.00 P 0.14 0.14 0.14 0.13 +0.03 27 2 827 +2
30MAR26 41.00 P 0.00 0.00 0.00 0.21 +0.05 27 0 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 +0.05 26 0 1,657 0
30MAR26 43.00 P 0.00 0.00 0.00 0.44 +0.08 26 0 3,073 0
30MAR26 44.00 P 0.60 0.60 0.60 0.63 +0.12 26 6 1,078 +6
30MAR26 45.00 P 0.79 0.81 0.79 0.88 +0.16 26 24 1,269 +12
30MAR26 46.00 P 1.04 1.13 1.04 1.18 +0.20 26 23 2,909 0
30MAR26 47.00 P 1.49 1.49 1.45 1.55 +0.24 26 8 700 +2
30MAR26 48.00 P 1.83 2.00 1.83 2.01 +0.29 26 34 855 -18
30MAR26 49.00 P 2.37 2.50 2.37 2.50 +0.34 26 21 512 -14
30MAR26 50.00 P 2.92 3.16 2.92 3.16 +0.47 27 98 3,693 0
30MAR26 52.50 P 4.70 4.76 4.70 4.73 +0.39 24 248 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.13 +0.83 30 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 9.21 +0.82 27 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.62 +0.73 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.62 +0.64 0 0 0 -15
30MAR26 67.50 P 0.00 0.00 0.00 19.12 +0.55 0 0 0 -30
30MAR26 70.00 P 0.00 0.00 0.00 22.01 +1.12 59 0 0 -15
30MAR26 72.50 P 0.00 0.00 0.00 24.12 +0.64 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.97 +1.07 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.12 +0.86 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.63 +0.88 56 0 0 0
29APR26 41.00 P 0.29 0.29 0.29 0.35 +0.06 26 7 9 +7
29APR26 42.00 P 0.46 0.46 0.46 0.50 +0.09 26 10 17 +10
29APR26 43.00 P 0.00 0.00 0.00 0.68 +0.11 26 0 180 0
29APR26 44.00 P 0.82 0.86 0.82 0.91 +0.14 26 9 152 +2
29APR26 45.00 P 1.03 1.15 1.03 1.20 +0.19 26 53 218 +53
29APR26 46.00 P 0.00 0.00 0.00 1.53 +0.22 26 0 586 0
29APR26 47.00 P 0.00 0.00 0.00 1.91 +0.26 26 0 996 0
29APR26 48.00 P 2.39 2.39 2.39 2.36 +0.31 26 2 366 +2
29APR26 49.00 P 0.00 0.00 0.00 2.89 +0.35 26 0 436 0
29APR26 50.00 P 3.33 3.33 3.33 3.49 +0.40 26 15 1,126 0
29APR26 52.50 P 0.00 0.00 0.00 5.34 +0.65 28 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 7.17 +0.59 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.21 +0.78 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.66 +0.67 26 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.62 +0.64 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.12 +0.55 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.01 +1.12 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.12 +0.64 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.97 +1.07 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 +0.05 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 +0.07 26 0 141 0
29JUN26 40.00 P 0.45 0.45 0.45 0.51 +0.08 26 2 261 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.68 +0.12 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.87 +0.14 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.11 +0.16 26 0 3,004 0
29JUN26 44.00 P 1.28 1.28 1.28 1.39 +0.19 26 11 660 +11
29JUN26 45.00 P 1.60 1.63 1.60 1.70 +0.22 26 3,048 7,500 +3,044
29JUN26 46.00 P 0.00 0.00 0.00 2.07 +0.25 26 0 1,375 0
29JUN26 47.00 P 0.00 0.00 0.00 2.49 +0.30 26 0 476 0
29JUN26 48.00 P 0.00 0.00 0.00 2.99 +0.30 26 0 431 0
29JUN26 49.00 P 0.00 0.00 0.00 3.48 +0.34 26 0 401 0
29JUN26 50.00 P 3.89 4.10 3.89 4.10 +0.41 26 28 3,285 -13
29JUN26 52.50 P 0.00 0.00 0.00 5.88 +0.62 28 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.78 +0.69 29 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.44 +0.53 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.76 +0.77 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.20 +0.75 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.62 +0.64 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.12 +0.55 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.01 +1.12 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.12 +0.64 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.97 +1.07 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.18 +0.92 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.63 +0.88 43 0 0 0
29SEP26 36.00 P 0.44 0.44 0.44 0.48 +0.08 27 10 72 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.61 +0.10 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 +0.16 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 +0.20 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.20 +0.20 27 0 173 0
29SEP26 41.00 P 0.00 0.00 0.00 1.44 +0.21 27 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 +0.32 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 2.05 +0.25 27 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.42 +0.29 27 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.81 +0.32 27 0 388 0
29SEP26 46.00 P 3.15 3.15 3.15 3.25 +0.35 27 2 190 +2
29SEP26 47.00 P 3.68 3.68 3.68 3.71 +0.39 27 15 628 0
29SEP26 48.00 P 0.00 0.00 0.00 4.21 +0.41 27 0 522 0
29SEP26 49.00 P 0.00 0.00 0.00 4.76 +0.46 27 0 241 0
29SEP26 50.00 P 5.25 5.35 5.25 5.31 +0.46 27 8 432 +8
29SEP26 52.50 P 0.00 0.00 0.00 6.97 +0.61 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.67 +0.60 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.58 +0.62 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.15 +1.15 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.85 +0.66 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.92 +0.41 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.28 +0.51 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.01 +0.85 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.32 +0.82 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.97 +1.04 34 0 0 0
30DEC26 40.00 P 1.52 1.54 1.52 1.63 +0.20 27 41 86 +41
30DEC26 41.00 P 1.72 1.81 1.72 1.93 +0.25 27 11 54 +11
30DEC26 42.00 P 2.03 2.03 2.03 2.24 +0.21 27 1 117 +1
30DEC26 43.00 P 0.00 0.00 0.00 2.59 +0.23 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.98 +0.28 27 0 46 0
30DEC26 45.00 P 3.30 3.30 3.25 3.38 +0.31 27 4 83 +4
30DEC26 46.00 P 0.00 0.00 0.00 3.92 +0.42 28 0 42 0
30DEC26 47.00 P 0.00 0.00 0.00 4.40 +0.43 28 0 132 0
30DEC26 48.00 P 4.80 4.80 4.80 4.87 +0.41 27 6 503 +6
30DEC26 49.00 P 0.00 0.00 0.00 5.46 +0.50 27 0 85 0
30DEC26 50.00 P 5.80 6.00 5.80 5.96 +0.44 27 54 154 +54
30DEC26 52.50 P 0.00 0.00 0.00 7.64 +0.64 28 0 2 0
30DEC26 55.00 P 9.21 9.21 9.21 9.35 +0.69 27 1 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.97 +0.47 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.29 +0.81 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.05 +0.48 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.52 +0.74 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.81 +0.70 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.09 +0.58 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.41 +0.63 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.97 +0.78 30 0 0 0
TOTAL PUT 5,943 93,880 +3,347
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$ 21.66
16JAN26 14.50 C 0.00 0.00 0.00 7.22 +0.19 302 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 6.72 +0.19 280 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 6.22 +0.19 259 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 5.73 +0.20 246 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 5.23 +0.20 225 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 4.73 +0.20 204 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 4.23 +0.20 184 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 3.73 +0.20 164 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 3.23 +0.20 144 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 2.73 +0.20 125 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 2.23 +0.20 105 0 0 0
16JAN26 20.00 C 0.00 0.00 0.00 1.66 +0.13 0 0 1 0
16JAN26 21.00 C 0.86 1.00 0.69 0.69 +0.08 33 612 933 -74
16JAN26 22.00 C 0.16 0.24 0.06 0.07 -0.03 30 1,059 825 -247
16JAN26 23.00 C 0.03 0.03 0.02 0.01 0.00 44 24 87 +20
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23JAN26 14.50 C 0.00 0.00 0.00 7.22 +0.10 139 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 6.72 +0.04 128 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.22 +0.05 118 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 5.73 +0.07 112 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.23 +0.09 103 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 4.73 +0.10 93 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.23 +0.12 84 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 3.73 +0.13 75 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.23 +0.15 65 0 0 0
23JAN26 19.00 C 0.00 0.00 0.00 2.73 +0.16 56 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.23 +0.17 47 0 0 0
23JAN26 20.00 C 1.87 1.87 1.87 1.69 +0.12 29 3 102 -3
23JAN26 21.00 C 0.88 1.10 0.88 0.80 +0.07 27 209 470 -101
23JAN26 22.00 C 0.36 0.36 0.24 0.24 +0.02 27 216 138 +102
23JAN26 23.00 C 0.08 0.08 0.08 0.05 0.00 29 130 130 +130
23JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 10 10 +10
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 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 62 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.18 +0.11 104 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.73 +0.17 134 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.29 +0.16 145 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.78 +0.13 133 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.22 +0.10 105 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.72 +0.04 97 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.22 +0.05 89 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.73 +0.06 85 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.23 +0.08 77 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.73 +0.10 70 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.23 +0.12 63 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.73 +0.13 56 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.23 +0.15 49 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.73 +0.16 42 0 186 0
29JAN26 19.50 C 2.40 2.40 2.40 2.23 +0.15 35 15 318 0
29JAN26 20.00 C 1.95 1.95 1.95 1.72 +0.11 27 17 2,083 -17
29JAN26 21.00 C 1.00 1.10 0.88 0.88 +0.09 26 32 3,439 0
29JAN26 22.00 C 0.42 0.50 0.33 0.33 +0.04 26 990 3,022 -643
29JAN26 23.00 C 0.14 0.16 0.09 0.09 +0.01 27 635 4,400 +405
29JAN26 24.00 C 0.04 0.04 0.03 0.02 0.00 28 167 1,095 +108
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 10 5,145 +10
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 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 61 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.78 +0.02 73 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.32 +0.08 74 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.72 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.29 +0.07 59 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.89 +0.19 66 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.23 +0.08 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.73 +0.10 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.24 +0.10 32 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.84 +0.21 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.26 +0.12 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.85 +0.18 32 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 2.37 +0.17 29 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.93 +0.21 27 0 160 0
26FEB26 21.00 C 1.38 1.38 1.21 1.12 +0.10 23 31 1,822 0
26FEB26 22.00 C 0.70 0.74 0.65 0.60 +0.07 24 154 3,875 -29
26FEB26 23.00 C 0.37 0.39 0.30 0.28 +0.04 24 876 2,642 +841
26FEB26 24.00 C 0.13 0.18 0.13 0.11 +0.02 24 14 881 +13
26FEB26 25.00 C 0.07 0.07 0.07 0.04 +0.01 24 20 1,207 +20
26FEB26 26.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 35 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 42 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 11.97 +0.11 59 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.72 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.22 -0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.73 +0.15 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.23 +0.10 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.73 +0.09 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.24 -0.06 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.81 +0.02 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.29 +0.06 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.78 +0.02 49 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.32 +0.07 52 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.75 +0.03 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.29 +0.07 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.89 +0.14 47 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.28 +0.11 30 0 290 0
30MAR26 17.00 C 5.00 5.00 4.95 4.86 +0.17 36 4 338 -3
30MAR26 17.50 C 0.00 0.00 0.00 4.30 +0.07 27 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.84 +0.21 27 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.30 +0.04 20 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.98 +0.18 29 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 2.46 +0.10 24 0 2,011 0
30MAR26 20.00 C 2.24 2.24 2.12 2.12 +0.14 26 37 4,086 -11
30MAR26 21.00 C 1.55 1.62 1.55 1.39 +0.10 24 1,785 2,189 -1,041
30MAR26 22.00 C 1.00 1.04 0.98 0.88 +0.09 24 61 5,511 -1
30MAR26 23.00 C 0.64 0.64 0.50 0.51 +0.06 24 296 3,331 +201
30MAR26 24.00 C 0.36 0.36 0.31 0.28 +0.05 24 142 2,636 -96
30MAR26 25.00 C 0.20 0.20 0.20 0.14 +0.03 24 25 4,392 -10
30MAR26 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 3,556 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.32 0.00 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.95 +0.18 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.48 +0.25 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.89 +0.10 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.35 +0.08 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.97 +0.18 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.37 +0.06 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.89 +0.06 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.45 +0.19 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.04 +0.11 25 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.60 +0.08 24 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.25 +0.10 24 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.54 +0.06 23 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 1.09 +0.10 25 0 119 0
29APR26 23.00 C 0.00 0.00 0.00 0.70 +0.08 24 0 255 0
29APR26 24.00 C 0.51 0.53 0.51 0.43 +0.06 24 144 923 +134
29APR26 25.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 375 0
29APR26 26.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 119 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 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 10.23 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.88 +0.10 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.27 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.81 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.29 +0.06 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.87 +0.11 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.32 0.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.95 +0.18 39 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.48 +0.19 38 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.94 +0.08 32 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.46 +0.11 30 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.00 +0.11 29 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.52 +0.11 27 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.06 +0.10 26 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 3.67 +0.15 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.11 0.00 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.84 +0.12 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.49 +0.13 25 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.83 +0.10 25 0 1,085 0
29JUN26 22.00 C 0.00 0.00 0.00 1.31 +0.08 24 0 1,080 0
29JUN26 23.00 C 0.00 0.00 0.00 0.90 +0.07 24 0 537 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 603 0
29JUN26 25.00 C 0.48 0.50 0.48 0.39 +0.03 24 140 277 +140
29JUN26 26.00 C 0.00 0.00 0.00 0.25 +0.03 24 0 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 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 27 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 9.53 +0.23 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.99 +0.10 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.42 +0.19 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.87 +0.11 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.39 +0.07 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.06 +0.29 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.57 +0.18 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.94 +0.08 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.58 +0.23 32 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.00 +0.07 26 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.69 +0.28 30 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.06 +0.03 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.67 +0.11 24 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.28 +0.05 23 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.95 +0.09 24 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 2.63 +0.09 24 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 2.07 +0.10 25 50 155 +50
29SEP26 22.00 C 0.00 0.00 0.00 1.60 +0.08 25 50 365 0
29SEP26 23.00 C 1.30 1.30 1.23 1.23 +0.07 25 22 1,937 +20
29SEP26 24.00 C 0.00 0.00 0.00 0.93 +0.05 25 0 576 0
29SEP26 25.00 C 0.70 0.70 0.70 0.70 +0.05 25 50 484 +50
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.04 25 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 19 0
30DEC26 14.00 C 8.26 8.26 8.26 7.91 +0.15 33 5 10 +5
30DEC26 14.50 C 0.00 0.00 0.00 7.42 +0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.06 +0.17 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.57 +0.18 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.96 +0.10 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.65 +0.29 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.18 +0.23 28 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.69 +0.19 26 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.12 +0.06 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.77 +0.12 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.43 +0.14 23 0 59 0
30DEC26 19.50 C 3.20 3.20 3.20 3.11 +0.13 23 4 114 +4
30DEC26 20.00 C 0.00 0.00 0.00 2.81 +0.12 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 2.29 +0.11 24 0 166 0
30DEC26 22.00 C 1.87 1.87 1.73 1.85 +0.10 24 16 359 -5
30DEC26 23.00 C 1.42 1.44 1.38 1.48 +0.09 24 15 137 +5
30DEC26 24.00 C 0.00 0.00 0.00 1.18 +0.08 24 0 51 0
30DEC26 25.00 C 0.87 0.90 0.87 0.93 +0.07 24 180 1,037 +170
30DEC26 26.00 C 0.67 0.67 0.67 0.72 +0.05 24 9 69 +9
30DEC26 27.00 C 0.53 0.53 0.53 0.58 +0.06 25 10 295 +10
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.05 25 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 16 0
30DEC26 30.00 C 0.27 0.27 0.27 0.27 +0.03 25 200 377 +91
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
TOTAL CALL 8,469 139,341 +267
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
16JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
16JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 57 50 369 -15
16JAN26 21.00 P 0.03 0.04 0.02 0.02 -0.09 31 68 349 -4
16JAN26 22.00 P 0.24 0.27 0.24 0.41 -0.20 30 159 202 +157
16JAN26 23.00 P 0.00 0.00 0.00 1.34 -0.18 0 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 2.37 -0.15 86 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 3.37 -0.15 111 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 4.37 -0.15 136 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 5.37 -0.15 158 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 6.37 -0.15 179 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 7.37 -0.15 199 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 8.37 -0.15 218 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 9.37 -0.15 236 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 10.37 -0.15 253 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 11.37 -0.15 269 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 12.37 -0.15 285 0 0 0
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 2 0
23JAN26 21.00 P 0.12 0.14 0.11 0.13 -0.08 27 57 56 +44
23JAN26 22.00 P 0.41 0.49 0.41 0.57 -0.17 28 11 12 +11
23JAN26 23.00 P 0.00 0.00 0.00 1.38 -0.14 29 0 0 0
23JAN26 24.00 P 2.10 2.10 2.10 2.37 -0.15 42 1 0 0
23JAN26 25.00 P 0.00 0.00 0.00 3.44 -0.08 69 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 4.37 -0.15 66 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 5.37 -0.32 77 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 6.37 -0.15 87 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 7.54 +0.02 136 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 8.55 +0.03 149 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 9.37 -0.15 115 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 10.37 -0.15 124 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 11.37 -0.15 131 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 3,404 0
29JAN26 20.00 P 0.05 0.05 0.04 0.04 -0.02 27 161 5,312 -63
29JAN26 21.00 P 0.13 0.19 0.12 0.19 -0.07 26 512 3,481 +122
29JAN26 22.00 P 0.61 0.61 0.50 0.64 -0.12 26 337 2,438 +324
29JAN26 23.00 P 1.36 1.36 1.36 1.44 -0.17 30 10 221 +10
29JAN26 24.00 P 0.00 0.00 0.00 2.37 -0.15 33 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 3.44 -0.08 54 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.38 -0.14 55 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.40 -0.29 68 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.40 -0.12 76 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.54 +0.02 106 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.55 +0.03 117 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.37 -0.15 91 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.39 -0.13 104 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.51 -0.01 134 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.51 -0.01 142 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.34 -0.18 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 737 0
26FEB26 18.50 P 0.04 0.05 0.04 0.02 -0.01 25 36 494 +24
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,724 0
26FEB26 19.50 P 0.10 0.10 0.10 0.08 -0.02 24 45 2,893 -30
26FEB26 20.00 P 0.13 0.16 0.12 0.15 -0.02 24 499 1,977 -68
26FEB26 21.00 P 0.39 0.41 0.30 0.39 -0.06 23 776 1,712 +346
26FEB26 22.00 P 0.69 0.69 0.69 0.87 -0.08 24 150 1,959 0
26FEB26 23.00 P 1.39 1.43 1.39 1.56 -0.12 24 85 1,265 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.37 -0.16 22 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.44 -0.08 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.47 -0.05 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.40 -0.29 43 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.42 -0.10 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.56 +0.04 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.55 +0.03 71 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.57 +0.05 78 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.52 0.00 79 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.51 -0.01 83 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.51 -0.01 87 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.41 -0.11 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,190 0
30MAR26 17.00 P 0.05 0.05 0.05 0.01 -0.01 24 40 1,485 +40
30MAR26 17.50 P 0.06 0.06 0.06 0.02 -0.01 24 45 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 2,066 0
30MAR26 19.00 P 0.15 0.15 0.13 0.12 -0.02 24 37 2,396 0
30MAR26 19.50 P 0.17 0.17 0.16 0.20 -0.01 24 249 1,822 -64
30MAR26 20.00 P 0.25 0.26 0.25 0.30 -0.02 24 119 5,936 0
30MAR26 21.00 P 0.52 0.54 0.50 0.59 -0.05 24 140 3,087 +82
30MAR26 22.00 P 0.93 1.02 0.89 1.07 -0.08 24 57 1,245 -31
30MAR26 23.00 P 1.59 1.67 1.53 1.74 -0.12 24 117 1,464 +115
30MAR26 24.00 P 0.00 0.00 0.00 2.58 -0.14 27 0 172 0
30MAR26 25.00 P 3.40 3.40 3.39 3.44 -0.09 27 170 170 +170
30MAR26 26.00 P 0.00 0.00 0.00 4.47 -0.05 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.40 -0.29 34 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.49 -0.03 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.56 +0.01 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.55 +0.03 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.57 +0.05 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.52 0.00 62 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.51 -0.01 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.51 -0.01 68 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.57 +0.05 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 255 0
29APR26 17.50 P 0.09 0.09 0.09 0.05 -0.01 24 90 166 +90
29APR26 18.00 P 0.10 0.10 0.10 0.08 -0.01 24 5 154 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 425 0
29APR26 19.00 P 0.18 0.19 0.18 0.20 -0.02 24 420 657 -79
29APR26 19.50 P 0.27 0.27 0.27 0.29 -0.01 24 15 638 0
29APR26 20.00 P 0.38 0.39 0.33 0.40 -0.03 24 7 1,270 -1
29APR26 21.00 P 0.63 0.67 0.63 0.73 -0.05 23 34 112 +20
29APR26 22.00 P 1.15 1.15 1.15 1.20 -0.08 23 8 46 +8
29APR26 23.00 P 0.00 0.00 0.00 1.86 -0.11 24 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 2.60 -0.12 24 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.52 -0.08 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.48 -0.05 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.40 -0.29 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.49 -0.03 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.56 +0.01 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.55 +0.03 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.57 +0.05 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.52 -0.04 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.51 -0.04 57 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.51 -0.05 60 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 35 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 24 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,405 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 1,432 0
29JUN26 18.50 P 0.33 0.33 0.33 0.35 -0.02 24 1 1,446 0
29JUN26 19.00 P 0.41 0.41 0.41 0.46 -0.04 24 100 2,192 +100
29JUN26 19.50 P 0.00 0.00 0.00 0.59 -0.05 23 0 1,167 0
29JUN26 20.00 P 0.63 0.73 0.63 0.77 -0.06 23 4 1,254 0
29JUN26 21.00 P 1.05 1.10 1.05 1.18 -0.09 23 32 379 +32
29JUN26 22.00 P 0.00 0.00 0.00 1.72 -0.11 23 0 338 0
29JUN26 23.00 P 0.00 0.00 0.00 2.36 -0.12 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.15 -0.07 23 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.88 -0.14 20 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 4.83 -0.05 22 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.61 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.52 -0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.56 -0.06 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.56 0.00 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.57 -0.23 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.52 -0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.51 -0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.51 -0.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.57 -0.17 27 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 0.00 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 346 0
29SEP26 17.50 P 0.40 0.42 0.40 0.41 -0.03 26 10 544 -5
29SEP26 18.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 687 0
29SEP26 19.00 P 0.82 0.82 0.82 0.83 -0.04 26 2 467 -2
29SEP26 19.50 P 0.94 0.94 0.94 1.01 -0.01 26 1 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 -0.03 26 0 569 0
29SEP26 21.00 P 0.00 0.00 0.00 1.68 -0.09 26 60 1,053 +60
29SEP26 22.00 P 2.14 2.14 2.14 2.25 -0.10 27 61 714 +9
29SEP26 23.00 P 0.00 0.00 0.00 2.90 -0.12 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.62 -0.14 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.41 +0.02 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.26 -0.10 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.15 +0.03 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.07 -0.07 31 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.02 -0.04 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.85 -0.03 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.97 +0.05 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.78 -0.12 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.75 -0.05 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.85 0.00 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.77 -0.04 39 0 0 0
30DEC26 14.00 P 0.12 0.12 0.12 0.07 0.00 25 100 102 +100
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 31 0
30DEC26 15.50 P 0.23 0.23 0.23 0.19 -0.01 25 127 173 +105
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 52 0
30DEC26 16.50 P 0.33 0.33 0.33 0.33 -0.02 25 5 377 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 116 0
30DEC26 17.50 P 0.55 0.55 0.55 0.53 -0.03 25 3 62 +3
30DEC26 18.00 P 0.63 0.67 0.63 0.66 -0.03 25 4 149 +4
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.04 25 0 84 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 -0.05 25 0 410 0
30DEC26 19.50 P 1.12 1.12 1.12 1.17 -0.05 25 2 30 +2
30DEC26 20.00 P 1.30 1.30 1.30 1.37 -0.06 25 40 206 -40
30DEC26 21.00 P 1.80 1.80 1.80 1.85 -0.07 25 2 179 -2
30DEC26 22.00 P 0.00 0.00 0.00 2.42 -0.08 26 0 201 0
30DEC26 23.00 P 0.00 0.00 0.00 3.06 -0.09 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.73 -0.15 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.54 -0.12 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.36 -0.02 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.21 -0.16 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.13 -0.14 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.06 -0.11 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.02 -0.07 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.00 -0.03 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 -0.02 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.95 +0.02 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.88 +0.03 36 0 0 0
TOTAL PUT 5,064 103,528 +1,594
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$ 0.41
30MAR26 0.05 C 0.00 0.00 0.00 0.37 +0.04 373 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.32 +0.04 243 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.27 +0.04 175 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.21 +0.03 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.16 +0.03 0 0 10 0
30MAR26 0.30 C 0.07 0.12 0.07 0.12 +0.04 67 33 2 -3
30MAR26 0.35 C 0.00 0.00 0.00 0.09 +0.05 78 0 14 0
30MAR26 0.40 C 0.03 0.03 0.03 0.07 +0.04 87 15 1,059 +15
30MAR26 0.45 C 0.02 0.02 0.02 0.05 +0.04 87 10 135 +10
30MAR26 0.50 C 0.02 0.02 0.02 0.03 +0.02 79 2 114 +2
30MAR26 0.55 C 0.00 0.00 0.00 0.02 +0.01 78 0 393 0
30MAR26 0.60 C 0.01 0.01 0.01 0.01 0.00 72 4 80 -4
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 105 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 128 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 133 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 137 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 141 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.37 +0.04 249 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.32 +0.04 160 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.27 +0.04 114 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.22 +0.04 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 +0.05 82 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 +0.06 86 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 +0.07 94 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 +0.06 86 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 +0.06 93 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 +0.05 89 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 +0.05 91 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 +0.04 91 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 +0.03 89 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
TOTAL CALL 64 2,269 +20
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 100 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 95 0 43 0
30MAR26 0.35 P 0.04 0.06 0.04 0.04 +0.01 97 266 984 +236
30MAR26 0.40 P 0.09 0.10 0.09 0.06 0.00 90 60 1,289 +60
30MAR26 0.45 P 0.14 0.15 0.14 0.09 -0.01 90 45 757 0
30MAR26 0.50 P 0.19 0.20 0.19 0.13 -0.01 96 330 593 +62
30MAR26 0.55 P 0.24 0.25 0.24 0.17 -0.02 98 400 2,073 +400
30MAR26 0.60 P 0.00 0.00 0.00 0.21 -0.03 95 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.26 -0.03 106 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.31 -0.03 117 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.35 -0.04 105 0 21 0
30MAR26 0.80 P 0.48 0.48 0.48 0.40 -0.04 112 1 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.45 -0.04 119 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.51 -0.04 148 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.56 -0.04 154 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.61 -0.04 160 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.66 -0.04 165 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.71 -0.04 170 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.76 -0.04 175 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 +0.02 91 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 +0.02 88 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.09 +0.02 90 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.12 +0.02 89 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.15 +0.01 85 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.19 0.00 87 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.23 -0.01 87 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.27 -0.02 85 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.32 -0.02 92 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.36 -0.03 88 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.41 -0.03 93 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.45 -0.04 84 0 0 0
TOTAL PUT 1,102 8,207 +758
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.14
29JAN26 8.75 C 0.00 0.00 0.00 4.40 +0.15 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.20 +0.20 112 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.64 +0.16 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.40 +0.11 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.19 +0.17 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.64 +0.15 0 0 47 0
29JAN26 12.00 C 0.97 0.97 0.97 1.16 +0.17 23 15 80 0
29JAN26 12.50 C 0.72 0.72 0.57 0.77 +0.17 33 16 88 -16
29JAN26 13.00 C 0.31 0.31 0.31 0.43 +0.11 32 23 443 +23
29JAN26 13.50 C 0.18 0.18 0.18 0.21 +0.07 33 1 641 +1
29JAN26 14.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 382 0
29JAN26 14.50 C 0.04 0.04 0.04 0.04 +0.02 35 10 435 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 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 4.41 +0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.20 +0.14 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.91 +0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.42 +0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.19 +0.11 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.72 +0.11 27 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.32 +0.19 31 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 0.94 +0.16 30 0 339 0
26FEB26 13.00 C 0.00 0.00 0.00 0.67 +0.14 32 0 242 0
26FEB26 13.50 C 0.36 0.40 0.36 0.41 +0.08 30 6 155 +5
26FEB26 14.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 289 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 +0.04 31 0 389 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 394 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.20 +0.07 36 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 +0.12 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.70 +0.08 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.21 +0.09 29 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.72 +0.11 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.30 +0.18 32 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.84 +0.15 29 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 +0.21 32 0 65 0
30MAR26 12.50 C 0.96 1.04 0.96 1.12 +0.14 30 16 190 +8
30MAR26 13.00 C 0.00 0.00 0.00 0.85 +0.13 31 0 160 0
30MAR26 13.50 C 0.54 0.54 0.53 0.62 +0.09 31 15 117 +9
30MAR26 14.00 C 0.42 0.42 0.42 0.43 +0.06 30 1 178 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 +0.05 31 0 54 0
30MAR26 15.00 C 0.20 0.21 0.20 0.20 +0.04 31 3 63 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 42 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 30 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.47 +0.13 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.01 +0.14 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.26 +0.11 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.30 +0.09 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.94 +0.18 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.57 +0.13 29 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.28 +0.15 31 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.00 +0.14 31 0 39 0
29APR26 13.50 C 0.67 0.67 0.67 0.79 +0.12 32 7 22 +7
29APR26 14.00 C 0.00 0.00 0.00 0.59 +0.09 31 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.44 +0.07 31 0 32 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 +0.06 31 0 63 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29APR26 17.00 C 0.13 0.13 0.13 0.08 +0.02 31 1 1 +1
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.52 +0.14 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.28 +0.09 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.61 +0.17 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.33 +0.13 29 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.83 +0.06 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.45 +0.11 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 +0.10 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.80 +0.17 31 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 +0.05 28 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.11 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 +0.11 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 +0.10 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 +0.08 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.06 30 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.05 30 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.04 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.52 +0.14 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 +0.09 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 +0.09 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.82 +0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.61 +0.17 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 +0.11 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 +0.06 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 +0.11 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 +0.08 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 +0.15 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 +0.08 30 0 147 0
29SEP26 13.00 C 1.28 1.28 1.28 1.40 +0.13 30 6 86 +6
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.11 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.10 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.08 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.10 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.08 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.06 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.07 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.05 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.05 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.04 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.52 +0.14 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 +0.09 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 +0.09 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 +0.11 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.61 +0.17 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 +0.17 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 +0.15 27 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 +0.14 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.36 +0.14 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.07 +0.12 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 +0.07 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 +0.11 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 +0.10 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 +0.09 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 +0.09 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.07 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.05 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.05 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.04 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.04 31 0 17 0
TOTAL CALL 120 8,588 +45
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 44 10 102 -10
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
29JAN26 12.00 P 0.04 0.04 0.04 0.04 -0.01 34 8 492 -8
29JAN26 12.50 P 0.13 0.13 0.13 0.12 -0.02 34 12 864 +8
29JAN26 13.00 P 0.31 0.31 0.29 0.29 -0.06 34 6 1,042 -6
29JAN26 13.50 P 0.00 0.00 0.00 0.54 -0.14 31 0 557 0
29JAN26 14.00 P 0.94 0.94 0.94 0.92 -0.14 31 15 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.41 -0.19 40 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.90 -0.18 47 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.40 -0.15 55 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.90 -0.15 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.40 -0.15 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.90 -0.15 78 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.40 -0.15 84 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.88 -0.17 83 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.42 -0.13 104 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.92 -0.13 110 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 224 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 283 0
26FEB26 12.50 P 0.31 0.31 0.27 0.26 -0.05 30 7 816 +7
26FEB26 13.00 P 0.00 0.00 0.00 0.46 -0.08 30 0 915 0
26FEB26 13.50 P 0.00 0.00 0.00 0.72 -0.12 29 0 469 0
26FEB26 14.00 P 0.00 0.00 0.00 1.06 -0.14 29 0 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.47 -0.13 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.97 -0.11 37 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.40 -0.15 35 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.91 -0.14 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.40 -0.15 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.90 -0.15 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.40 -0.15 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.99 -0.06 70 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.42 -0.13 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 218 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 437 0
30MAR26 12.50 P 0.00 0.00 0.00 0.40 -0.07 30 0 214 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 -0.11 30 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 -0.17 29 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.23 -0.15 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 -0.19 30 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.02 -0.19 32 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.41 -0.24 29 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.93 -0.14 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.41 -0.14 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.90 -0.15 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.40 -0.15 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.99 -0.06 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.42 -0.16 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.92 -0.13 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.39 -0.23 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.89 -0.23 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.52 -0.06 30 0 311 0
29APR26 13.00 P 0.00 0.00 0.00 0.73 -0.11 30 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.00 -0.12 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.37 -0.07 32 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.74 -0.08 33 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.10 -0.12 32 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.46 -0.19 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.02 -0.07 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.41 -0.25 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.91 -0.17 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.40 -0.16 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 154 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 -0.06 29 0 386 0
29JUN26 12.50 P 0.84 0.84 0.84 0.77 -0.06 29 15 134 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.01 -0.08 29 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.28 -0.10 28 0 123 0
29JUN26 14.00 P 1.77 1.77 1.77 1.59 -0.12 28 15 140 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.97 -0.08 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 -0.12 28 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.82 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 -0.08 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.70 -0.05 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.15 -0.07 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.61 -0.08 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.99 -0.18 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.54 -0.08 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.92 -0.19 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.51 -0.11 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 -0.07 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.07 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.07 -0.09 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.34 -0.10 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 -0.10 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 -0.10 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 -0.10 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 -0.11 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 -0.12 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 -0.13 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 -0.14 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 -0.15 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 -0.16 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 -0.16 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 -0.17 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.22 -0.17 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.70 -0.16 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 -0.03 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 -0.05 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 -0.05 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 -0.05 31 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 -0.05 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 -0.06 31 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.79 -0.11 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 -0.12 31 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 -0.12 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 -0.12 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.13 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.61 -0.13 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 -0.15 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 -0.15 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 -0.16 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 -0.16 35 0 0 0
TOTAL PUT 88 13,272 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.73
29JAN26 8.75 C 0.00 0.00 0.00 4.98 -0.15 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.74 -0.13 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.49 -0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.99 -0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.24 -0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 -0.14 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.24 -0.14 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.73 -0.16 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.24 -0.15 0 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.77 -0.13 20 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.40 -0.09 23 0 126 0
29JAN26 14.00 C 0.00 0.00 0.00 0.17 -0.05 24 0 929 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 477 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 27 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 -0.12 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.34 -0.06 71 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.10 -0.05 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.27 -0.14 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.27 -0.14 17 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.79 -0.20 23 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.33 -0.09 23 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.91 -0.11 22 0 17 0
26FEB26 13.50 C 0.00 0.00 0.00 0.58 -0.09 22 0 274 0
26FEB26 14.00 C 0.00 0.00 0.00 0.36 -0.05 24 0 719 0
26FEB26 14.50 C 0.00 0.00 0.00 0.18 -0.05 23 2 407 0
26FEB26 15.00 C 0.10 0.10 0.10 0.10 -0.02 24 11 80 +10
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 1 76 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 29 0 11 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
26FEB26 19.00 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 6.01 -0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.78 -0.09 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.52 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.23 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 -0.18 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 -0.06 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.10 -0.05 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.78 -0.15 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.29 -0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.80 -0.23 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.18 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.87 -0.19 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.44 -0.15 23 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.07 -0.10 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.75 -0.09 23 0 332 0
30MAR26 14.00 C 0.55 0.55 0.55 0.53 -0.04 24 90 177 +71
30MAR26 14.50 C 0.35 0.38 0.35 0.33 -0.05 24 15 63 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.04 24 0 302 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 113 0
30MAR26 16.00 C 0.09 0.09 0.09 0.08 -0.01 25 2 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.34 -0.07 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.10 -0.05 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.82 -0.11 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.34 -0.12 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.87 -0.16 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 -0.11 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.95 -0.12 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 -0.15 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.18 -0.10 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.87 -0.09 23 2 2 +2
29APR26 14.00 C 0.75 0.75 0.75 0.64 -0.05 24 16 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.45 -0.04 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.85 -0.09 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 -0.10 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 -0.07 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 -0.11 28 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.89 -0.06 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 -0.08 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 -0.09 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 -0.07 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.05 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 -0.06 25 0 132 0
29JUN26 13.50 C 1.03 1.03 1.03 1.04 -0.04 25 2 110 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.05 24 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.05 24 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 73 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.09 -0.12 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.86 -0.10 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.10 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 -0.09 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 -0.09 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.90 -0.10 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 -0.09 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 -0.08 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 -0.08 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 -0.09 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.81 -0.09 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 -0.09 25 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.25 -0.08 26 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.07 26 0 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 -0.07 26 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.05 26 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.05 26 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 -0.11 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.39 -0.09 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 -0.09 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.90 -0.10 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.46 -0.07 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 -0.03 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 -0.11 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 -0.04 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.10 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 -0.10 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 -0.08 25 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.08 25 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 -0.07 25 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.06 25 0 6 0
30DEC26 15.50 C 0.63 0.63 0.63 0.73 -0.06 25 1 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.05 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 20 0
TOTAL CALL 142 6,679 +83
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 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 73 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 53 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 754 0
29JAN26 13.50 P 0.15 0.17 0.15 0.17 +0.05 24 81 1,476 +43
29JAN26 14.00 P 0.35 0.43 0.35 0.43 +0.10 25 8 89 +8
29JAN26 14.50 P 0.00 0.00 0.00 0.83 +0.12 27 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 1.30 +0.13 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.79 +0.11 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.29 +0.10 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.79 +0.08 53 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.29 +0.07 60 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.79 +0.13 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.29 +0.10 73 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.79 +0.11 79 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.29 +0.07 84 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 35 0
26FEB26 12.50 P 0.06 0.06 0.06 0.07 +0.01 24 45 100 +34
26FEB26 13.00 P 0.14 0.14 0.14 0.16 +0.03 24 37 401 +16
26FEB26 13.50 P 0.32 0.32 0.32 0.32 +0.04 23 3 332 +3
26FEB26 14.00 P 0.52 0.52 0.52 0.57 +0.05 23 13 543 +12
26FEB26 14.50 P 0.00 0.00 0.00 0.94 +0.10 25 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.35 +0.10 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.82 +0.13 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.34 +0.14 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.85 +0.14 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.29 +0.07 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 +0.17 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.29 +0.10 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.84 +0.13 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.33 +0.11 62 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 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 379 0
30MAR26 12.50 P 0.14 0.15 0.14 0.15 +0.02 24 23 214 +23
30MAR26 13.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 305 0
30MAR26 13.50 P 0.42 0.45 0.42 0.45 +0.03 23 22 1,385 +8
30MAR26 14.00 P 0.00 0.00 0.00 0.71 +0.05 24 0 296 0
30MAR26 14.50 P 0.00 0.00 0.00 1.06 +0.10 25 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.45 +0.11 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 +0.11 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 +0.12 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 +0.14 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.29 +0.07 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 +0.17 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 +0.05 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.84 +0.13 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 +0.07 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.27 +0.14 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 0.02 +0.01 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 24 0
29APR26 13.00 P 0.34 0.35 0.34 0.36 +0.04 24 10 21 +10
29APR26 13.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 0.81 +0.06 24 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.14 +0.10 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.49 +0.15 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.90 +0.08 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.35 +0.09 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.85 +0.12 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.29 +0.06 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.83 +0.13 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.30 +0.05 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.84 +0.13 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 45 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 38 0
29JUN26 11.00 P 0.13 0.13 0.13 0.11 +0.01 25 1 17 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 1,680 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 0.67 +0.05 25 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 +0.06 25 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 +0.08 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.05 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.90 +0.09 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 +0.10 26 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.70 +0.06 26 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 +0.08 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.07 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.11 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 +0.10 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.03 +0.07 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 +0.14 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 +0.09 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.51 +0.08 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
29SEP26 9.00 P 0.10 0.10 0.10 0.04 +0.01 27 4 519 +4
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 26 0 480 0
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 0.11 +0.01 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.03 27 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 +0.04 27 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 +0.05 27 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 +0.07 27 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.06 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 +0.08 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 +0.09 28 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 +0.10 28 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 +0.10 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 +0.11 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.81 +0.12 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 +0.12 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 +0.13 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 +0.13 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 +0.13 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 26 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 +0.02 26 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 +0.03 26 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 22 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 +0.05 27 0 84 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 +0.06 27 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.06 27 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 +0.13 27 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 +0.08 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.65 +0.09 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 +0.09 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.45 +0.10 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 +0.11 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.32 +0.11 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.73 +0.07 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.20 +0.08 30 0 0 0
TOTAL PUT 247 13,690 +162
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$ 12.35
29JAN26 8.00 C 0.00 0.00 0.00 4.36 +0.02 69 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.12 +0.07 92 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.11 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.85 +0.05 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.41 +0.10 44 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.87 +0.02 19 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.45 +0.02 22 0 480 0
29JAN26 12.50 C 0.18 0.18 0.18 0.18 -0.01 24 11 455 +10
29JAN26 13.00 C 0.05 0.05 0.05 0.05 -0.01 24 150 589 -130
29JAN26 13.50 C 0.01 0.01 0.01 0.01 -0.01 24 450 1,046 -450
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 0.01 0.01 0.01 0.01 0.00 46 8 38 +8
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 65 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.13 +0.05 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.88 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.43 +0.09 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.95 +0.08 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.46 +0.08 29 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.98 +0.03 23 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.61 +0.03 23 0 128 0
26FEB26 12.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 452 0
26FEB26 13.00 C 0.16 0.18 0.16 0.16 +0.01 22 54 1,218 +35
26FEB26 13.50 C 0.07 0.07 0.07 0.08 +0.01 23 27 89 -27
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 5.89 +0.07 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.71 +0.15 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.12 +0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.90 -0.03 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 +0.11 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.63 +0.03 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.41 +0.01 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.17 +0.04 32 0 200 0
30MAR26 9.50 C 0.00 0.00 0.00 2.95 +0.09 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.66 +0.02 20 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.49 +0.10 36 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.95 +0.03 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 0.00 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 +0.03 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.78 +0.04 24 0 390 0
30MAR26 12.50 C 0.48 0.48 0.48 0.53 +0.05 25 103 182 -80
30MAR26 13.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 206 0
30MAR26 13.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 95 0
30MAR26 15.00 C 0.03 0.04 0.03 0.04 +0.01 26 32 52 +32
30MAR26 15.50 C 0.04 0.04 0.04 0.02 0.00 26 20 40 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 28 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 3.41 +0.01 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 +0.04 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.95 +0.09 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 -0.04 17 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.49 +0.10 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.00 +0.08 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.48 -0.01 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.53 +0.02 24 0 15 0
29APR26 13.00 C 0.33 0.33 0.33 0.34 +0.01 24 75 75 +60
29APR26 13.50 C 0.22 0.22 0.20 0.21 +0.01 24 21 20 +20
29APR26 14.00 C 0.00 0.00 0.00 0.12 0.00 24 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 +0.11 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.03 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.04 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 +0.08 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 -0.03 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 +0.09 31 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.00 +0.05 26 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.57 +0.03 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.26 +0.10 27 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 +0.02 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.69 +0.06 26 0 405 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 +0.04 25 0 566 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 26 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 4.40 +0.05 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.21 +0.11 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.04 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.95 +0.07 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.02 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 +0.07 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 +0.07 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.65 +0.01 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 +0.02 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 +0.02 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.01 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 +0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.03 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 +0.05 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.95 +0.03 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.71 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.09 +0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.82 +0.08 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.52 +0.07 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.01 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
TOTAL CALL 951 10,095 -522
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,540 0
29JAN26 12.00 P 0.12 0.12 0.11 0.10 -0.03 24 40 528 +40
29JAN26 12.50 P 0.30 0.33 0.28 0.33 -0.03 25 40 529 +29
29JAN26 13.00 P 0.00 0.00 0.00 0.71 -0.05 27 0 142 0
29JAN26 13.50 P 0.00 0.00 0.00 1.16 -0.05 28 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.16 -0.04 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.68 -0.02 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.68 -0.04 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.18 -0.02 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.68 -0.04 89 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.18 -0.02 96 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 122 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,650 0
26FEB26 12.00 P 0.22 0.22 0.22 0.23 -0.02 23 50 461 0
26FEB26 12.50 P 0.00 0.00 0.00 0.46 -0.03 23 0 249 0
26FEB26 13.00 P 0.00 0.00 0.00 0.79 -0.05 23 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.23 -0.03 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.68 -0.06 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.18 -0.06 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.68 -0.02 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.18 -0.05 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.68 -0.06 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.25 +0.02 63 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.68 -0.04 56 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.25 +0.02 72 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 26 0 380 0
30MAR26 11.00 P 0.10 0.10 0.10 0.10 0.00 25 5 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.21 0.00 25 0 58 0
30MAR26 12.00 P 0.39 0.39 0.39 0.40 +0.01 26 25 228 +25
30MAR26 12.50 P 0.00 0.00 0.00 0.65 +0.01 26 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.94 -0.03 26 0 323 0
30MAR26 13.50 P 0.00 0.00 0.00 1.32 -0.04 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.75 -0.04 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 -0.09 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 -0.02 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.18 -0.05 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.68 -0.06 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.25 +0.02 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.68 -0.06 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.28 +0.05 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
29APR26 10.50 P 0.13 0.15 0.13 0.11 -0.02 24 25 103 +25
29APR26 11.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29APR26 11.50 P 0.41 0.42 0.41 0.39 -0.04 24 70 82 +68
29APR26 12.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.91 -0.04 24 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.26 -0.05 24 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.15 -0.03 28 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.62 +0.01 30 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.07 -0.01 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.52 -0.05 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.01 -0.07 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.50 -0.06 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.99 -0.06 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.52 -0.06 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 0.00 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 0.00 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 1,271 0
29JUN26 11.00 P 0.38 0.38 0.38 0.37 -0.02 25 15 1,605 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 -0.02 25 0 285 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 -0.04 26 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 +0.01 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.02 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 -0.06 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 -0.04 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.10 -0.04 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 -0.04 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.02 -0.06 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.50 -0.07 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.99 -0.06 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.52 -0.06 33 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 0.00 27 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 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 2,000 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.02 26 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.02 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 -0.02 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 -0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 -0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.03 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.04 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 -0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 -0.05 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 -0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 -0.03 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 -0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.58 -0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.01 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 -0.04 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.69 -0.04 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 -0.04 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 -0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.84 -0.05 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.04 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.73 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 -0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 -0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 -0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.58 -0.04 30 0 0 0
TOTAL PUT 270 18,912 +202
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$ 4.82
29JAN26 2.80 C 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.92 +0.14 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.83 +0.15 114 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.62 +0.16 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.43 +0.18 86 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.32 +0.17 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.22 +0.17 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.03 +0.18 61 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.92 +0.16 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.82 +0.16 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.75 +0.19 61 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.64 +0.18 47 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.54 +0.18 41 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.45 +0.17 40 0 891 0
29JAN26 4.50 C 0.23 0.34 0.23 0.33 +0.13 21 95 1,467 -79
29JAN26 4.60 C 0.19 0.28 0.19 0.25 +0.12 25 157 1,735 -127
29JAN26 4.70 C 0.15 0.18 0.15 0.18 +0.10 27 101 4,395 -91
29JAN26 4.80 C 0.06 0.13 0.06 0.12 +0.07 27 356 3,760 +91
29JAN26 4.90 C 0.04 0.09 0.04 0.08 +0.05 28 186 6,143 -47
29JAN26 5.00 C 0.03 0.04 0.03 0.05 +0.03 29 255 1,701 +52
29JAN26 5.25 C 0.01 0.01 0.01 0.02 +0.01 34 30 300 -28
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.93 +0.15 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.83 +0.15 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.62 +0.16 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.43 +0.17 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.32 +0.16 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.22 +0.16 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.13 +0.16 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.03 +0.14 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.93 +0.16 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.86 +0.19 41 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.75 +0.16 32 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.66 +0.17 32 0 14 0
26FEB26 4.30 C 0.00 0.00 0.00 0.57 +0.17 31 0 111 0
26FEB26 4.40 C 0.00 0.00 0.00 0.48 +0.16 29 0 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.38 +0.14 24 0 1,116 0
26FEB26 4.60 C 0.25 0.31 0.25 0.31 +0.12 25 7 867 -4
26FEB26 4.70 C 0.16 0.21 0.15 0.24 +0.10 25 175 342 +87
26FEB26 4.80 C 0.11 0.11 0.11 0.19 +0.09 26 100 1,541 +100
26FEB26 4.90 C 0.09 0.11 0.09 0.15 +0.08 27 19 718 0
26FEB26 5.00 C 0.06 0.11 0.06 0.11 +0.06 26 185 1,696 +115
26FEB26 5.25 C 0.04 0.05 0.04 0.05 +0.03 27 80 524 +45
26FEB26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 90 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.23 +0.16 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.13 +0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.05 +0.16 65 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.93 +0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.84 +0.16 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.74 +0.15 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.65 +0.19 49 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.54 +0.17 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.45 +0.18 42 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.33 +0.16 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.13 +0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 +0.14 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.94 +0.15 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.86 +0.16 28 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.75 +0.16 20 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.67 +0.16 25 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.58 +0.16 24 5,000 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.50 +0.12 24 0 4,092 0
30MAR26 4.50 C 0.33 0.42 0.33 0.42 +0.11 23 17 2,046 0
30MAR26 4.60 C 0.30 0.30 0.30 0.36 +0.12 25 15 1,546 -15
30MAR26 4.70 C 0.24 0.24 0.24 0.30 +0.11 25 4 3,966 +4
30MAR26 4.80 C 0.19 0.24 0.19 0.25 +0.10 25 189 2,891 +189
30MAR26 4.90 C 0.18 0.18 0.18 0.21 +0.09 26 4 4,229 0
30MAR26 5.00 C 0.16 0.16 0.16 0.16 +0.07 25 228 1,257 +228
30MAR26 5.25 C 0.08 0.10 0.08 0.10 +0.05 27 44 767 +14
30MAR26 5.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 691 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.02 28 0 173 0
30MAR26 6.00 C 0.02 0.02 0.02 0.01 0.00 26 35 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.46 +0.18 37 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.33 +0.16 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.19 +0.21 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.03 +0.13 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.97 +0.18 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.90 +0.20 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.79 +0.15 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.68 +0.15 21 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.60 +0.14 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.53 +0.13 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 +0.15 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.39 +0.11 23 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.34 +0.11 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 +0.10 25 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.24 +0.09 25 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.20 +0.08 25 0 65 0
29APR26 5.25 C 0.12 0.12 0.12 0.12 +0.05 25 4 114 +4
29APR26 5.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 156 0
29APR26 5.75 C 0.05 0.05 0.05 0.04 +0.02 25 30 90 +30
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.07 +0.18 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.88 +0.19 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.65 +0.16 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.55 +0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.48 +0.18 36 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.38 +0.18 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.25 +0.15 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.19 +0.18 31 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.09 +0.18 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.97 +0.15 19 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.90 +0.17 25 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 +0.16 23 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 +0.13 22 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 +0.17 26 5,750 5,777 +5,750
29JUN26 4.40 C 0.00 0.00 0.00 0.58 +0.14 25 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.13 25 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.13 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.11 24 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 +0.10 24 0 715 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.09 24 0 401 0
29JUN26 5.00 C 0.23 0.23 0.23 0.24 +0.09 24 6 342 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.06 24 0 89 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.04 23 0 534 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.03 24 0 150 0
29JUN26 6.00 C 0.05 0.05 0.05 0.03 +0.01 23 30 68 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.75 C 0.02 0.02 0.02 0.01 0.00 26 5 5 +5
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.07 +0.18 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.88 +0.19 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.65 +0.16 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.55 +0.15 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 +0.18 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.38 +0.18 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 +0.15 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 +0.18 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.09 +0.17 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 +0.12 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 +0.14 23 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.12 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.14 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 +0.11 23 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.15 25 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 +0.14 25 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.11 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 +0.12 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.09 23 600 3,608 +512
29SEP26 4.90 C 0.00 0.00 0.00 0.32 +0.08 23 600 600 +561
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.08 24 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.07 24 0 472 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.05 24 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.03 24 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.02 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.75 +0.15 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.65 +0.16 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.55 +0.15 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.48 +0.18 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.38 +0.18 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.27 +0.17 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.19 +0.18 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 +0.17 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.13 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.15 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 +0.14 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 +0.14 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.13 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 +0.13 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 +0.12 22 0 737 0
30DEC26 4.60 C 0.57 0.57 0.57 0.51 +0.11 22 20 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.11 22 0 90 0
30DEC26 4.80 C 0.31 0.31 0.31 0.41 +0.10 22 420 300 +293
30DEC26 4.90 C 0.00 0.00 0.00 0.37 +0.10 22 300 318 +300
30DEC26 5.00 C 0.00 0.00 0.00 0.33 +0.09 22 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.07 23 0 63 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.05 24 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 50 0
30DEC26 6.75 C 0.07 0.07 0.07 0.04 +0.02 23 7 32 +7
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
TOTAL CALL 15,054 83,675 +7,996
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1,349 0
29JAN26 4.30 P 0.01 0.01 0.01 0.01 0.00 37 6 705 0
29JAN26 4.40 P 0.01 0.01 0.01 0.01 -0.01 31 1 2,475 -1
29JAN26 4.50 P 0.03 0.03 0.02 0.02 -0.02 31 720 1,051 +384
29JAN26 4.60 P 0.05 0.06 0.03 0.04 -0.04 31 181 948 -56
29JAN26 4.70 P 0.06 0.07 0.06 0.06 -0.07 29 172 1,937 +62
29JAN26 4.80 P 0.11 0.11 0.08 0.11 -0.09 31 132 1,232 +7
29JAN26 4.90 P 0.14 0.14 0.14 0.16 -0.12 30 5 5 +5
29JAN26 5.00 P 0.25 0.25 0.25 0.23 -0.14 31 10 10 +10
29JAN26 5.25 P 0.00 0.00 0.00 0.45 -0.17 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.68 -0.17 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.94 -0.16 54 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.19 -0.16 64 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.47 -0.13 95 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.72 -0.13 106 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.97 -0.13 115 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.19 -0.16 99 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.44 -0.16 106 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 249 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 2,459 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 546 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 -0.02 25 0 867 0
26FEB26 4.50 P 0.07 0.07 0.05 0.04 -0.05 23 427 608 +318
26FEB26 4.60 P 0.09 0.09 0.09 0.07 -0.05 24 10 379 +7
26FEB26 4.70 P 0.10 0.10 0.10 0.11 -0.06 25 100 336 +100
26FEB26 4.80 P 0.00 0.00 0.00 0.15 -0.09 25 0 331 0
26FEB26 4.90 P 0.21 0.21 0.21 0.21 -0.10 26 1 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.27 -0.12 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.47 -0.15 28 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.71 -0.15 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.96 -0.16 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.19 -0.17 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.47 -0.14 59 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.72 -0.17 65 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.97 -0.16 71 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.20 -0.17 68 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.44 -0.16 67 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.01 0.01 0.01 0.01 0.00 58 3 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.01 -0.01 25 6 5,935 -6
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 4,248 0
30MAR26 4.20 P 0.03 0.03 0.03 0.03 -0.01 26 39 755 -9
30MAR26 4.30 P 0.04 0.04 0.04 0.04 -0.02 25 40 3,234 -30
30MAR26 4.40 P 0.00 0.00 0.00 0.06 -0.03 25 0 4,079 0
30MAR26 4.50 P 0.11 0.11 0.08 0.09 -0.04 26 414 762 +227
30MAR26 4.60 P 0.15 0.15 0.11 0.12 -0.05 26 255 1,195 -5
30MAR26 4.70 P 0.18 0.18 0.18 0.16 -0.06 26 180 313 +178
30MAR26 4.80 P 0.21 0.21 0.20 0.21 -0.07 26 1,430 2,090 +1,420
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.09 26 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 -0.09 27 0 130 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 -0.12 28 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 -0.13 31 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.96 -0.16 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 -0.14 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.47 -0.16 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 -0.17 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 -0.16 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.20 -0.17 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.44 -0.16 54 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.02 24 0 75 0
29APR26 4.30 P 0.05 0.05 0.05 0.06 -0.03 24 50 130 +50
29APR26 4.40 P 0.09 0.09 0.09 0.08 -0.03 24 50 83 +50
29APR26 4.50 P 0.13 0.13 0.13 0.11 -0.04 24 1 543 +1
29APR26 4.60 P 0.14 0.14 0.14 0.14 -0.05 24 7 757 +7
29APR26 4.70 P 0.21 0.21 0.21 0.18 -0.06 24 30 587 +30
29APR26 4.80 P 0.22 0.22 0.22 0.23 -0.08 24 300 330 +300
29APR26 4.90 P 0.00 0.00 0.00 0.29 -0.08 25 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.35 -0.08 25 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 -0.14 24 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.74 -0.14 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.97 -0.15 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.22 -0.17 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.47 -0.16 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.72 -0.17 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.97 -0.16 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.21 -0.16 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.45 -0.15 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 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 0.00 31 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 186 0
29JUN26 3.80 P 0.03 0.03 0.03 0.03 -0.01 24 10 678 -10
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 446 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 23 0 1,012 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.03 22 0 1,012 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.04 23 0 1,359 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.04 23 0 2,079 0
29JUN26 4.50 P 0.19 0.19 0.19 0.19 -0.06 23 30 1,222 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.06 23 0 1,098 0
29JUN26 4.70 P 0.28 0.28 0.28 0.28 -0.08 22 55 1,028 +55
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.08 23 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.08 23 0 14 0
29JUN26 5.00 P 0.44 0.44 0.44 0.46 -0.10 22 30 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.12 21 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 -0.13 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.04 -0.14 16 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 -0.15 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.13 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.02 24 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.02 24 0 1,000 0
29SEP26 4.00 P 0.10 0.10 0.10 0.10 -0.03 24 10 592 -10
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.02 24 0 253 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.04 24 0 229 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.05 23 0 39 0
29SEP26 4.40 P 0.23 0.23 0.23 0.22 -0.06 24 3 37 -3
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.07 23 0 196 0
29SEP26 4.60 P 0.32 0.32 0.32 0.31 -0.08 24 5 408 +5
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.07 24 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.09 24 600 660 +598
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.09 25 600 643 +600
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.08 25 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.11 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 -0.13 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 -0.12 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 -0.14 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 -0.14 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 -0.15 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 -0.14 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.13 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 -0.17 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 23 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.02 23 0 139 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 195 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.03 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.04 23 0 35 0
30DEC26 4.30 P 0.21 0.21 0.21 0.22 -0.04 23 50 67 +20
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.05 23 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.05 23 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.06 23 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 -0.07 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.08 24 300 330 +300
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.07 24 300 324 +300
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.08 24 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.10 24 0 59 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.12 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.13 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.15 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 -0.16 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 -0.13 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.15 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 -0.14 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 -0.16 32 0 0 0
TOTAL PUT 6,563 97,458 +4,934
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$ 38.86
29JAN26 21.00 C 0.00 0.00 0.00 17.91 +0.30 130 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 17.14 +0.53 177 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.10 +0.67 159 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.10 +0.67 148 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.03 +0.60 127 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.89 +0.28 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.95 +0.52 92 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.14 +0.51 112 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.96 +0.43 77 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.99 +0.55 75 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.98 +0.54 65 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.89 +0.24 0 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 6.10 +0.61 62 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 5.11 +0.71 54 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 4.03 +0.46 39 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 3.19 +0.27 40 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 2.40 +0.35 39 0 167 0
29JAN26 38.00 C 1.19 1.33 1.19 1.74 +0.27 39 45 381 -2
29JAN26 39.00 C 0.83 0.88 0.83 1.22 +0.21 40 23 159 -5
29JAN26 40.00 C 0.00 0.00 0.00 0.82 +0.16 40 0 192 0
29JAN26 41.00 C 0.45 0.45 0.44 0.54 +0.13 41 10 575 -10
29JAN26 42.00 C 0.28 0.28 0.27 0.33 +0.07 41 14 88 -14
29JAN26 43.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 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 17.14 +0.53 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.10 +0.44 89 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.10 +0.43 83 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.05 +0.55 71 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.19 +0.58 78 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.96 +0.46 41 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.14 +0.42 62 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.98 +0.23 38 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.00 +0.23 37 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.98 +0.16 29 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.96 +0.10 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.23 +0.29 39 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.29 +0.21 36 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.38 +0.11 33 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.66 +0.12 34 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 3.07 +0.36 36 0 58 0
26FEB26 38.00 C 2.01 2.01 1.85 2.51 +0.34 37 60 105 -27
26FEB26 39.00 C 1.52 1.52 1.52 1.98 +0.27 37 15 855 -15
26FEB26 40.00 C 0.00 0.00 0.00 1.56 +0.23 37 0 157 0
26FEB26 41.00 C 1.02 1.02 1.02 1.22 +0.20 37 5 219 +5
26FEB26 42.00 C 0.00 0.00 0.00 0.95 +0.15 38 0 72 0
26FEB26 43.00 C 0.00 0.00 0.00 0.71 +0.12 38 0 85 0
26FEB26 44.00 C 0.48 0.55 0.42 0.52 +0.09 38 33 170 +33
26FEB26 45.00 C 0.37 0.45 0.33 0.38 +0.07 38 103 160 +103
26FEB26 46.00 C 0.30 0.30 0.30 0.27 +0.05 38 3 24 0
26FEB26 47.00 C 0.00 0.00 0.00 0.19 +0.04 38 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 23.45 +0.46 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.86 +0.36 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.46 +0.44 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.00 +0.41 81 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.47 +0.46 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.97 +0.46 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.47 +0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.97 +0.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.48 +0.46 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.17 +0.75 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.00 +0.32 54 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.14 +0.53 71 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.10 +0.44 62 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.10 +0.42 57 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 14.05 +0.20 46 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.19 +0.57 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.05 +0.29 37 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.14 +0.42 42 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.12 +0.37 37 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.48 +0.71 49 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.42 +0.60 42 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.58 +0.72 42 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.39 +0.36 32 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.69 +0.31 35 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.22 +0.54 40 0 46 0
30MAR26 36.00 C 3.80 3.80 3.80 4.37 +0.35 37 1 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.76 +0.36 37 0 208 0
30MAR26 38.00 C 2.67 2.67 2.61 3.20 +0.32 37 30 153 +24
30MAR26 39.00 C 2.22 2.22 2.22 2.72 +0.29 38 15 156 -3
30MAR26 40.00 C 0.00 0.00 0.00 2.29 +0.26 38 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.91 +0.17 38 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.60 +0.16 38 0 40 0
30MAR26 43.00 C 1.10 1.10 1.10 1.32 +0.12 38 15 58 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.07 +0.10 38 0 46 0
30MAR26 45.00 C 0.89 0.89 0.89 0.87 +0.09 38 15 29 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.70 +0.08 38 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.05 38 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.26 +0.55 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.37 +0.50 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.35 +0.54 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.47 +0.59 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.49 +0.59 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.42 +0.40 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.73 +0.30 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.88 +0.50 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.39 +0.38 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.53 +0.46 38 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.01 +0.54 39 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.19 +0.34 36 0 145 0
29APR26 38.00 C 3.23 3.23 3.16 3.71 +0.36 37 21 477 +6
29APR26 39.00 C 2.67 2.67 2.67 3.22 +0.32 37 15 296 -15
29APR26 40.00 C 0.00 0.00 0.00 2.80 +0.26 37 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 2.42 +0.22 38 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 2.10 +0.21 38 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.80 +0.18 38 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.53 +0.16 38 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.29 +0.14 38 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 1.09 +0.13 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.91 +0.11 38 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.76 +0.10 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.51 +0.44 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.08 +0.50 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.56 +0.33 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.09 +0.46 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.60 +0.49 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.17 +0.41 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.00 +0.32 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.21 +0.51 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.27 +0.45 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.28 +0.49 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.36 +0.38 45 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.38 +0.34 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.43 +0.43 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.42 +0.40 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.51 +0.41 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.74 +0.42 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.90 +0.37 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.13 +0.14 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.40 +0.41 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.85 +0.43 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.86 +0.05 35 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.59 +0.61 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.83 +0.38 37 0 38 0
29JUN26 38.00 C 3.92 3.92 3.78 4.38 +0.32 38 25 62 0
29JUN26 39.00 C 0.00 0.00 0.00 3.90 +0.29 38 0 545 0
29JUN26 40.00 C 3.11 3.11 3.11 3.50 +0.28 38 10 65 +10
29JUN26 41.00 C 2.81 2.81 2.81 3.12 +0.25 38 15 38 +8
29JUN26 42.00 C 0.00 0.00 0.00 2.76 +0.21 39 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.44 +0.18 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.13 +0.15 38 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.87 +0.14 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 +0.13 38 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.42 +0.10 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.20 +0.07 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.04 +0.36 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.21 +0.46 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.27 +0.40 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.30 +0.38 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.36 +0.38 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.43 +0.39 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.48 +0.28 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.61 +0.34 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.91 +0.37 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.01 +0.40 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.26 +0.20 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.56 +0.34 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.86 +0.28 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.19 +0.31 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.66 +0.39 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.30 +0.48 40 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.55 +0.22 38 0 238 0
29SEP26 38.00 C 0.00 0.00 0.00 5.12 +0.31 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.70 +0.33 38 1,500 3,003 -1,500
29SEP26 40.00 C 0.00 0.00 0.00 4.28 +0.28 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.94 +0.29 38 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.60 +0.27 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.32 +0.28 39 0 15 0
29SEP26 44.00 C 2.77 2.77 2.77 3.01 +0.24 39 15 15 +10
29SEP26 45.00 C 0.00 0.00 0.00 2.75 +0.24 39 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.19 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.27 +0.20 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.05 +0.20 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.21 +0.46 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.27 +0.40 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.31 +0.39 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.42 +0.44 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.55 +0.33 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.71 +0.43 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.90 +0.42 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.14 +0.42 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.41 +0.40 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.69 +0.36 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.02 +0.33 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.47 +0.38 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.88 +0.32 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.30 +0.31 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.82 +0.25 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.35 +0.28 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.94 +0.33 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.53 +0.33 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 +0.31 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.78 +0.30 38 0 29 0
30DEC26 42.00 C 4.12 4.12 4.12 4.45 +0.29 38 1 7 +1
30DEC26 43.00 C 0.00 0.00 0.00 4.14 +0.28 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 +0.28 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.60 +0.27 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.33 +0.24 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.97 +0.10 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.76 +0.10 38 0 1 0
TOTAL CALL 1,989 21,442 -1,361
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 277 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 831 0
29JAN26 36.00 P 0.38 0.50 0.38 0.30 -0.10 41 33 227 -28
29JAN26 37.00 P 0.00 0.00 0.00 0.54 -0.15 41 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 0.88 -0.23 41 0 289 0
29JAN26 39.00 P 1.83 1.89 1.35 1.35 -0.29 41 40 37 +32
29JAN26 40.00 P 0.00 0.00 0.00 1.96 -0.35 41 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 2.70 -0.37 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.52 -0.41 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.36 -0.35 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.24 -0.41 43 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.35 -0.27 57 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.36 -0.24 64 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.18 -0.56 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 101 0
26FEB26 31.00 P 0.13 0.13 0.13 0.07 -0.02 37 13 104 0
26FEB26 32.00 P 0.21 0.21 0.21 0.13 -0.02 37 15 122 -6
26FEB26 33.00 P 0.29 0.29 0.29 0.22 -0.04 37 2 154 -1
26FEB26 34.00 P 0.41 0.42 0.41 0.36 -0.04 38 6 61 +6
26FEB26 35.00 P 0.00 0.00 0.00 0.55 -0.10 38 0 105 0
26FEB26 36.00 P 1.00 1.00 0.88 0.79 -0.15 37 15 60 0
26FEB26 37.00 P 0.00 0.00 0.00 1.12 -0.16 37 0 175 0
26FEB26 38.00 P 0.00 0.00 0.00 1.53 -0.24 37 0 156 0
26FEB26 39.00 P 0.00 0.00 0.00 2.04 -0.27 38 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.60 -0.33 38 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 3.13 -0.50 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.05 -0.08 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.85 -0.16 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.36 -0.39 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.43 -0.36 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.52 -0.19 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.48 -0.26 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.33 -0.41 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 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 65 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 39 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 -0.06 37 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.38 -0.07 38 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.55 -0.09 38 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.76 -0.12 38 0 95 0
30MAR26 35.00 P 1.15 1.15 1.15 1.02 -0.15 38 5 85 +5
30MAR26 36.00 P 0.00 0.00 0.00 1.32 -0.18 38 0 81 0
30MAR26 37.00 P 0.00 0.00 0.00 1.71 -0.23 38 0 89 0
30MAR26 38.00 P 0.00 0.00 0.00 2.17 -0.21 38 0 62 0
30MAR26 39.00 P 0.00 0.00 0.00 2.64 -0.33 38 0 86 0
30MAR26 40.00 P 3.72 3.72 3.72 3.21 -0.37 38 15 15 0
30MAR26 41.00 P 0.00 0.00 0.00 3.87 -0.36 38 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.63 -0.28 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.36 -0.31 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.80 -0.67 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.90 -0.41 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.83 -0.34 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.74 -0.32 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.61 -0.42 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.62 -0.07 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.80 -0.09 37 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.04 -0.12 37 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.33 -0.15 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.69 -0.16 37 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.10 -0.18 37 0 145 0
29APR26 38.00 P 0.00 0.00 0.00 2.57 -0.24 37 0 442 0
29APR26 39.00 P 0.00 0.00 0.00 3.10 -0.26 38 0 374 0
29APR26 40.00 P 0.00 0.00 0.00 3.64 -0.33 37 0 36 0
29APR26 41.00 P 4.79 4.79 4.67 4.26 -0.36 38 22 28 +22
29APR26 42.00 P 0.00 0.00 0.00 4.90 -0.35 38 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 5.76 -0.25 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.33 -0.51 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.31 -0.25 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.14 -0.29 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.77 -0.52 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.65 -0.50 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 -0.06 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.64 -0.05 38 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.82 -0.10 38 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.07 -0.11 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.31 -0.12 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.61 -0.13 37 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.96 -0.16 38 0 30 0
29JUN26 35.00 P 2.55 2.55 2.55 2.39 -0.13 38 25 70 +25
29JUN26 36.00 P 0.00 0.00 0.00 2.83 -0.15 38 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.17 38 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 3.81 -0.21 38 0 15 0
29JUN26 39.00 P 4.70 4.70 4.70 4.34 -0.27 37 15 27 +12
29JUN26 40.00 P 0.00 0.00 0.00 4.95 -0.28 38 0 41 0
29JUN26 41.00 P 6.15 6.15 6.15 5.59 -0.30 38 15 82 +15
29JUN26 42.00 P 6.34 6.34 6.34 6.26 -0.28 38 15 74 +15
29JUN26 43.00 P 0.00 0.00 0.00 6.77 -0.53 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.77 -0.28 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.54 -0.25 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.31 -0.33 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.12 -0.24 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.95 -0.19 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 0.00 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 0.00 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 -0.02 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.92 -0.03 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.08 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.36 -0.11 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 -0.06 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.99 -0.09 38 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.31 -0.13 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.70 -0.15 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.17 -0.12 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.59 -0.23 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.08 -0.22 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.62 -0.23 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.19 -0.24 37 0 5 0
29SEP26 40.00 P 6.34 6.34 6.34 5.84 -0.21 38 15 15 +15
29SEP26 41.00 P 0.00 0.00 0.00 6.42 -0.28 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.11 -0.27 38 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.84 -0.20 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.57 -0.10 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.37 -0.09 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.16 -0.08 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.71 -0.21 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.64 -0.14 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 -0.05 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 -0.07 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.59 -0.05 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.85 -0.09 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.19 -0.10 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 -0.12 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 -0.13 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.34 -0.14 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.79 -0.15 38 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.27 -0.17 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.79 -0.18 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.33 -0.20 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.89 -0.22 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.48 -0.24 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.11 -0.26 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.77 -0.26 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.49 -0.27 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.24 -0.14 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.97 -0.15 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.65 -0.20 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.48 -0.19 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.20 -0.21 39 0 0 0
TOTAL PUT 251 25,249 +112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.46
29JAN26 4.20 C 0.00 0.00 0.00 1.29 -0.05 86 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.19 -0.05 80 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.09 -0.05 74 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.99 -0.05 68 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.89 -0.05 62 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.79 -0.05 55 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.69 -0.05 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 -0.06 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.48 -0.05 32 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 -0.05 21 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.30 -0.04 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.00 -0.05 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.90 -0.05 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.70 -0.05 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
26FEB26 5.50 C 0.13 0.13 0.13 0.13 -0.03 18 30 30 +24
26FEB26 5.75 C 0.06 0.06 0.06 0.05 -0.01 19 40 80 +40
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.80 -0.06 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 -0.06 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.60 -0.06 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 -0.07 41 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 -0.06 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.05 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 -0.05 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 -0.06 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.82 -0.06 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 -0.05 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 -0.03 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.23 -0.05 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 -0.05 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.03 -0.06 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 -0.06 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 -0.06 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 -0.04 31 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.05 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 -0.05 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.05 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.05 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.04 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.03 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.36 -0.05 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.05 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.06 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 -0.06 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 -0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.05 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.04 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.05 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.05 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 18 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 18 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 70 38,207 +64
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 66 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 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 220 0
29JAN26 5.50 P 0.07 0.07 0.07 0.09 +0.02 16 2 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 +0.04 0 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 102 0
26FEB26 5.50 P 0.13 0.13 0.13 0.14 +0.03 16 10 30 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.31 +0.04 16 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 17 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.03 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 +0.05 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 +0.06 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 +0.05 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.37 +0.03 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 +0.04 17 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.01 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.03 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.04 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.03 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.05 17 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.02 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.02 16 0 0 0
29SEP26 5.00 P 0.18 0.18 0.18 0.20 +0.02 17 10 180 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.03 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.04 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 +0.05 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 +0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.03 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.04 17 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.04 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.05 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.05 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.06 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
TOTAL PUT 22 9,576 +20
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$ 4.01
29JAN26 2.80 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.22 -0.04 19 0 639 0
29JAN26 3.90 C 0.00 0.00 0.00 0.15 -0.03 24 0 47 0
29JAN26 4.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 28 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.22 -0.04 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.12 -0.04 25 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.26 -0.05 21 0 214 0
26FEB26 3.90 C 0.00 0.00 0.00 0.20 -0.02 23 0 811 0
26FEB26 4.00 C 0.16 0.16 0.16 0.14 -0.02 23 2 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.10 -0.01 24 0 39 0
26FEB26 4.20 C 0.06 0.06 0.06 0.07 -0.01 25 20 90 +20
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.02 23 0 130 0
26FEB26 4.40 C 0.05 0.05 0.05 0.03 -0.01 25 30 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.83 -0.04 65 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.73 -0.04 60 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.63 -0.04 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.53 -0.04 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.33 -0.05 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.14 -0.04 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.04 -0.04 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 -0.05 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.84 -0.04 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 -0.03 23 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.39 -0.02 25 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.32 -0.02 25 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.25 -0.03 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 -0.02 26 0 146 0
30MAR26 4.20 C 0.13 0.13 0.13 0.13 -0.01 27 50 2,394 +50
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 27 0 290 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.15 -0.04 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.95 -0.04 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.29 -0.02 25 0 10 0
29APR26 4.00 C 0.25 0.25 0.25 0.25 -0.01 26 82 92 +62
29APR26 4.10 C 0.00 0.00 0.00 0.19 -0.03 25 60 100 +60
29APR26 4.20 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 27 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.47 -0.03 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.37 -0.03 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 -0.04 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.97 -0.04 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.01 29 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.02 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.01 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 -0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 -0.01 24 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.03 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.02 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.02 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.02 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 -0.04 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 -0.04 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.03 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.02 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.25 C 0.10 0.10 0.10 0.05 -0.01 26 15 65 +15
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 -0.04 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.03 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 -0.03 23 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30DEC26 4.40 C 0.25 0.25 0.25 0.23 -0.02 24 1 1 +1
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 138 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 10 0
TOTAL CALL 260 16,495 +208
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 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 52 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 131 0
29JAN26 4.00 P 0.08 0.08 0.08 0.08 +0.02 26 10 200 +10
29JAN26 4.10 P 0.12 0.12 0.12 0.14 +0.03 27 10 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.22 +0.04 30 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.31 +0.04 34 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.40 +0.04 34 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.80 +0.03 57 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.90 +0.03 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.00 +0.03 67 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.25 +0.03 78 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.50 +0.03 89 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 49 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 80 0
26FEB26 3.90 P 0.06 0.06 0.06 0.08 +0.01 24 20 85 -20
26FEB26 4.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.18 +0.02 24 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.80 +0.03 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.90 +0.03 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.00 +0.03 42 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 48 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 41 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 418 0
30MAR26 3.70 P 0.05 0.05 0.05 0.06 +0.01 25 10 55 -10
30MAR26 3.80 P 0.08 0.08 0.08 0.09 +0.01 25 10 184 -10
30MAR26 3.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 45 0
30MAR26 4.00 P 0.16 0.16 0.16 0.18 +0.02 27 5 212 +5
30MAR26 4.10 P 0.00 0.00 0.00 0.22 +0.01 25 0 8 0
30MAR26 4.20 P 0.28 0.28 0.28 0.29 +0.02 26 5 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.00 +0.03 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.25 +0.03 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.50 +0.03 45 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 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 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.15 +0.01 25 0 60 0
29APR26 4.00 P 0.00 0.00 0.00 0.19 +0.01 24 70 80 +70
29APR26 4.10 P 0.00 0.00 0.00 0.25 +0.02 25 70 70 +70
29APR26 4.20 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 479 0
29JUN26 3.50 P 0.05 0.05 0.05 0.05 0.00 22 15 197 -15
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 +0.01 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 +0.01 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 +0.02 24 0 25 0
29JUN26 4.20 P 0.34 0.34 0.34 0.35 +0.02 24 5 0 -5
29JUN26 4.30 P 0.00 0.00 0.00 0.42 +0.03 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.25 +0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.50 +0.03 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.01 24 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.02 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 +0.02 26 0 128 0
29SEP26 3.90 P 0.31 0.31 0.31 0.31 +0.02 26 5 163 -5
29SEP26 4.00 P 0.37 0.37 0.37 0.36 +0.02 26 5 329 -5
29SEP26 4.10 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 +0.03 27 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.03 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 +0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 +0.04 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.02 25 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.01 25 0 18 0
30DEC26 3.90 P 0.36 0.36 0.36 0.34 +0.01 25 5 5 -5
30DEC26 4.00 P 0.42 0.42 0.42 0.40 +0.02 25 5 19 -5
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
TOTAL PUT 250 14,061 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.22
29JAN26 19.00 C 0.00 0.00 0.00 10.24 -0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.74 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.33 -0.15 107 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.25 -0.08 63 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.25 -0.05 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.25 -0.08 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.25 -0.08 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.38 +0.01 57 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.28 -0.08 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.28 -0.15 23 0 404 0
29JAN26 28.00 C 1.56 1.56 1.56 1.53 -0.07 32 15 975 0
29JAN26 29.00 C 0.83 0.83 0.83 0.89 -0.06 32 15 798 +15
29JAN26 30.00 C 0.41 0.51 0.41 0.46 -0.06 32 115 522 -103
29JAN26 31.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 329 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 262 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2,589 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.29 -0.23 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.79 -0.07 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.33 -0.15 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.36 -0.03 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.30 -0.06 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.42 +0.04 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.45 +0.03 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.39 -0.22 30 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.39 -0.30 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.77 -0.04 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.97 -0.07 30 0 47 0
26FEB26 29.00 C 0.00 0.00 0.00 1.39 -0.07 30 0 861 0
26FEB26 30.00 C 0.97 0.97 0.85 0.93 -0.07 30 12 1,167 -8
26FEB26 31.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 888 0
26FEB26 32.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 170 0
26FEB26 33.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 937 0
26FEB26 34.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 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 12.00 +0.14 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.33 -0.08 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.83 -0.08 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.29 -0.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.84 -0.33 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.47 -0.01 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.36 -0.33 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.38 -0.10 31 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.61 +0.11 43 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.45 -0.22 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.73 +0.12 35 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.69 -0.29 28 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.97 -0.12 29 0 427 0
30MAR26 28.00 C 2.41 2.41 2.41 2.38 -0.06 30 15 440 0
30MAR26 29.00 C 1.84 1.84 1.84 1.85 -0.04 31 11 863 0
30MAR26 30.00 C 0.00 0.00 0.00 1.37 -0.07 30 0 206 0
30MAR26 31.00 C 1.04 1.04 1.04 1.05 -0.04 31 7 673 +7
30MAR26 32.00 C 0.00 0.00 0.00 0.77 -0.02 32 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.54 -0.02 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 1,341 0
30MAR26 36.00 C 0.22 0.23 0.22 0.17 -0.01 31 30 1,531 +30
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 32 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 10.60 -0.07 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.03 -0.14 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.49 +0.01 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.51 -0.18 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.46 -0.32 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.61 +0.03 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.55 -0.25 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.86 +0.13 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.12 -0.01 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.39 -0.10 32 0 35 0
29APR26 28.00 C 2.68 2.68 2.68 2.66 -0.05 30 15 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.14 -0.04 30 0 315 0
29APR26 30.00 C 0.00 0.00 0.00 1.68 -0.05 30 0 665 0
29APR26 31.00 C 1.31 1.31 1.31 1.31 -0.06 30 15 120 0
29APR26 32.00 C 0.00 0.00 0.00 0.99 -0.07 30 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.74 -0.06 30 0 215 0
29APR26 34.00 C 0.00 0.00 0.00 0.55 -0.05 30 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 20 0
29APR26 36.00 C 0.38 0.39 0.38 0.28 -0.04 30 61 79 +60
29APR26 37.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.38 -0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.06 +0.15 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.60 -0.07 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.03 -0.14 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.55 -0.02 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.68 -0.01 39 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.71 -0.07 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.70 -0.09 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.02 +0.08 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.18 -0.10 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.40 -0.12 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.71 +0.02 32 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.17 +0.06 33 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.57 -0.03 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.13 -0.02 32 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.75 0.00 32 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.43 0.00 32 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.15 +0.01 32 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.92 +0.01 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.72 +0.01 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.01 32 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 0.00 32 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.60 -0.07 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.03 -0.14 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.55 -0.09 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.68 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 -0.07 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.72 -0.22 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.02 -0.02 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.18 -0.17 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.52 -0.14 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.89 -0.10 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.36 -0.25 30 0 11 0
29SEP26 29.00 C 3.00 3.00 3.00 2.98 -0.03 31 12 106 +11
29SEP26 30.00 C 0.00 0.00 0.00 2.55 -0.03 32 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.19 +0.01 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.87 -0.03 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.59 +0.01 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 -0.03 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.95 -0.03 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.60 -0.07 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.03 -0.14 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.55 -0.09 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.71 -0.21 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.87 -0.10 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.13 -0.09 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.44 -0.09 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.84 -0.06 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 -0.04 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.90 -0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.45 +0.05 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.04 +0.05 31 0 97 0
30DEC26 31.00 C 0.00 0.00 0.00 2.62 -0.13 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 -0.09 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.08 +0.03 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 -0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 -0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.39 +0.01 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
TOTAL CALL 323 25,510 +12
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 33 0 566 0
29JAN26 27.00 P 0.14 0.14 0.10 0.10 -0.01 32 17 1,352 0
29JAN26 28.00 P 0.26 0.34 0.26 0.30 +0.01 33 32 791 -2
29JAN26 29.00 P 0.66 0.66 0.55 0.66 +0.01 33 53 1,036 +44
29JAN26 30.00 P 0.00 0.00 0.00 1.22 +0.01 33 0 531 0
29JAN26 31.00 P 0.00 0.00 0.00 1.99 +0.04 34 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.92 +0.15 40 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.79 +0.08 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.78 +0.05 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.01 +0.26 88 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.96 +0.21 90 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.07 +0.33 107 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.09 +0.39 116 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 1,062 0
26FEB26 26.00 P 0.20 0.20 0.20 0.19 -0.01 30 2 246 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.37 0.00 30 0 595 0
26FEB26 28.00 P 0.57 0.67 0.57 0.66 +0.01 30 111 3,120 +111
26FEB26 29.00 P 1.00 1.00 1.00 1.09 +0.01 31 6 544 +6
26FEB26 30.00 P 0.00 0.00 0.00 1.65 +0.03 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.34 +0.04 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.05 -0.02 30 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.04 +0.10 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.84 -0.01 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.97 +0.08 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.98 +0.28 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.01 +0.26 54 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.01 +0.05 58 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.07 +0.33 66 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.09 +0.15 71 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 44 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 0.00 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 0.14 +0.01 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 605 0
30MAR26 26.00 P 0.42 0.42 0.42 0.42 +0.01 31 15 330 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 1,564 0
30MAR26 28.00 P 1.05 1.05 1.05 1.01 +0.01 31 1 583 +1
30MAR26 29.00 P 1.43 1.43 1.43 1.49 +0.03 31 20 523 +18
30MAR26 30.00 P 0.00 0.00 0.00 2.01 0.00 31 0 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.67 +0.02 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.27 -0.10 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.15 -0.03 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.09 +0.08 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.08 +0.10 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.04 +0.28 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.01 +0.26 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.01 +0.05 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.07 +0.28 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.09 +0.15 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.78 +0.03 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.78 +0.08 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 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.36 0.00 30 0 148 0
29APR26 26.00 P 0.00 0.00 0.00 0.57 0.00 30 0 350 0
29APR26 27.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 457 0
29APR26 28.00 P 0.00 0.00 0.00 1.21 0.00 30 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.65 -0.02 29 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.23 -0.02 30 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 2.88 +0.02 31 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 3.63 +0.08 32 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.42 +0.03 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.26 +0.09 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.08 -0.03 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.09 +0.18 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.01 +0.25 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.05 +0.09 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.07 +0.28 45 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 0.05 +0.01 32 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 0.09 +0.01 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 +0.03 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.94 +0.05 31 0 885 0
29JUN26 26.00 P 1.30 1.30 1.30 1.28 +0.06 31 1 40 0
29JUN26 27.00 P 1.72 1.72 1.72 1.67 +0.06 31 1 378 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.13 +0.04 31 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 +0.03 30 0 100 0
29JUN26 30.00 P 3.35 3.35 3.35 3.35 +0.10 31 15 127 +15
29JUN26 31.00 P 0.00 0.00 0.00 3.92 -0.02 30 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.60 +0.10 29 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.38 +0.12 30 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 6.49 +0.23 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.94 -0.15 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.13 +0.18 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.79 +0.20 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.65 -0.10 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.79 +0.14 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.59 0.00 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.49 -0.11 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.45 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 0.00 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 0.00 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 0.00 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.01 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.02 31 0 100 0
29SEP26 25.00 P 1.42 1.42 1.42 1.39 -0.02 31 1 52 +1
29SEP26 26.00 P 1.81 1.81 1.81 1.77 -0.03 31 1 28 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.04 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.70 +0.02 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 -0.01 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.84 +0.02 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.49 +0.02 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 +0.10 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.91 -0.04 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 +0.15 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.70 +0.17 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.45 +0.18 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.11 -0.12 31 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.16 +0.03 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.83 -0.17 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.77 -0.13 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.96 +0.28 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.90 +0.30 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.03 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.03 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.01 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 +0.01 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.15 -0.01 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 -0.02 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.02 31 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.02 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.24 +0.03 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 -0.05 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.64 +0.02 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.40 +0.04 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.22 +0.09 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.00 +0.23 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.80 +0.23 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.55 +0.07 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.41 +0.10 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.33 +0.19 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.18 +0.08 34 0 0 0
TOTAL PUT 276 26,781 +211
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 5.31 +0.15 122 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.80 +0.14 109 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.20 +0.04 75 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.77 +0.11 82 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.25 0.00 69 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.66 0.00 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.16 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.66 0.00 15 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.17 0.00 18 0 6 0
29JAN26 17.50 C 0.74 0.74 0.74 0.72 -0.02 18 10 476 -10
29JAN26 18.00 C 0.00 0.00 0.00 0.33 -0.04 16 0 460 0
29JAN26 18.50 C 0.13 0.13 0.10 0.12 -0.01 17 3 586 +3
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 464 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.31 +0.08 68 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.80 +0.06 61 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.20 +0.01 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.77 +0.03 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.25 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.21 -0.06 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.72 0.00 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.28 +0.01 18 0 0 0
26FEB26 17.50 C 0.94 0.94 0.94 0.87 -0.03 17 2 18 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.54 -0.03 17 0 74 0
26FEB26 18.50 C 0.29 0.29 0.29 0.31 -0.01 17 5 131 -5
26FEB26 19.00 C 0.15 0.15 0.15 0.15 -0.02 17 18 378 +15
26FEB26 19.50 C 0.06 0.07 0.06 0.07 -0.01 17 35 134 +35
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 5.31 +0.08 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.80 +0.06 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.25 +0.01 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.77 -0.07 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.25 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.76 -0.02 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.31 +0.04 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.87 +0.02 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.48 -0.01 21 0 400 0
30MAR26 17.50 C 1.14 1.15 1.14 1.13 0.00 21 30 177 +30
30MAR26 18.00 C 0.85 0.86 0.73 0.81 -0.01 20 35 277 +31
30MAR26 18.50 C 0.00 0.00 0.00 0.57 -0.01 20 0 143 0
30MAR26 19.00 C 0.37 0.37 0.37 0.39 0.00 20 15 207 +15
30MAR26 19.50 C 0.24 0.24 0.24 0.25 0.00 20 15 159 +15
30MAR26 20.00 C 0.16 0.16 0.16 0.16 0.00 20 15 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.35 +0.05 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.80 -0.01 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.28 -0.04 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.82 -0.02 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.33 -0.06 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.91 +0.08 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.39 +0.01 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.96 0.00 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.58 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.24 -0.03 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.96 -0.02 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.72 -0.01 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.37 0.00 20 0 1 0
29APR26 20.00 C 0.28 0.28 0.28 0.26 0.00 20 15 15 +8
29APR26 21.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 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 5.36 +0.06 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.87 +0.06 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.39 +0.07 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.86 -0.09 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.40 -0.07 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.91 -0.09 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.50 -0.06 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.08 +0.03 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 0.00 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 -0.01 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.12 +0.01 21 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 -0.01 21 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.67 -0.01 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.50 -0.01 20 0 34 0
29JUN26 20.00 C 0.43 0.47 0.43 0.37 -0.01 20 2 525 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.36 +0.06 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 +0.06 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.43 +0.11 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.86 -0.09 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.50 +0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 -0.07 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.62 -0.03 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 0.00 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.83 -0.07 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.54 -0.01 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 -0.01 21 0 12 0
29SEP26 18.50 C 1.04 1.04 1.04 1.06 -0.01 21 7 8 +7
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.01 21 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.01 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 0.00 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 0.00 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 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 0.02 -0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 +0.07 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.88 +0.06 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.43 +0.09 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.92 -0.03 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.50 +0.03 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 -0.07 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.62 -0.03 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.30 +0.07 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.70 +0.01 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 0.00 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 0.00 20 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 +0.01 20 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 +0.01 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 0.00 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.01 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 0.00 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 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 207 6,952 +144
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 331 0
29JAN26 17.50 P 0.05 0.05 0.05 0.05 -0.01 17 4 259 -4
29JAN26 18.00 P 0.15 0.18 0.15 0.18 -0.01 17 27 197 0
29JAN26 18.50 P 0.00 0.00 0.00 0.47 0.00 17 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 0.88 +0.02 17 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.87 +0.01 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.86 -0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.88 +0.02 72 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.87 +0.01 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.86 0.00 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.86 -0.14 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.86 0.00 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.00 18 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 143 0
26FEB26 17.50 P 0.17 0.17 0.17 0.17 0.00 17 21 144 0
26FEB26 18.00 P 0.32 0.32 0.31 0.34 0.00 17 17 106 -17
26FEB26 18.50 P 0.57 0.57 0.57 0.60 0.00 17 8 44 +4
26FEB26 19.00 P 0.00 0.00 0.00 0.97 +0.03 17 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.39 0.00 17 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.87 +0.01 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.88 -0.10 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.01 +0.03 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.04 +0.18 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.04 +0.03 71 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.95 +0.09 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.86 -0.14 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.86 -0.09 0 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 30 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 0.02 +0.01 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 0.00 20 0 96 0
30MAR26 17.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 244 0
30MAR26 17.50 P 0.00 0.00 0.00 0.37 +0.02 20 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.56 +0.02 20 0 255 0
30MAR26 18.50 P 0.00 0.00 0.00 0.84 +0.05 21 0 177 0
30MAR26 19.00 P 1.16 1.16 1.16 1.15 +0.03 20 30 130 +9
30MAR26 19.50 P 0.00 0.00 0.00 1.53 +0.02 21 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.00 +0.01 23 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.88 -0.07 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.88 -0.10 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.01 +0.03 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.04 +0.16 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.04 +0.03 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.95 +0.07 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.86 -0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.89 -0.06 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.03 +0.17 73 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.92 +0.06 66 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 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 0.00 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.18 0.00 20 0 3 0
29APR26 17.00 P 0.25 0.27 0.25 0.30 +0.01 20 4 21 +4
29APR26 17.50 P 0.00 0.00 0.00 0.44 -0.01 20 0 45 0
29APR26 18.00 P 0.66 0.66 0.66 0.65 0.00 20 7 17 +7
29APR26 18.50 P 0.00 0.00 0.00 0.91 +0.01 20 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.23 +0.03 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.60 -0.04 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.00 -0.05 20 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.90 -0.05 22 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.88 -0.10 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.01 +0.03 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.04 +0.16 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.04 +0.03 48 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 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 21 0
29JUN26 16.00 P 0.31 0.31 0.31 0.32 -0.01 20 2 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 -0.01 20 0 44 0
29JUN26 17.00 P 0.60 0.60 0.60 0.65 -0.01 20 1 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.87 -0.01 19 0 64 0
29JUN26 18.00 P 1.10 1.10 1.10 1.13 -0.02 19 5 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.43 -0.02 19 0 40 0
29JUN26 19.00 P 1.69 1.69 1.69 1.79 -0.01 19 27 30 +27
29JUN26 19.50 P 0.00 0.00 0.00 2.16 -0.03 19 0 31 0
29JUN26 20.00 P 2.52 2.52 2.52 2.58 +0.05 19 15 55 +14
29JUN26 21.00 P 3.41 3.41 3.41 3.44 -0.01 19 15 40 +15
29JUN26 22.00 P 4.29 4.29 4.29 4.34 +0.08 15 50 280 +50
29JUN26 23.00 P 0.00 0.00 0.00 5.32 +0.01 15 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.23 -0.01 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.23 +0.14 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.19 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.17 +0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.23 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.15 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.10 +0.13 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 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 0.00 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 -0.01 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 0.00 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 -0.01 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 -0.02 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.02 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 -0.01 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 -0.01 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 -0.01 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.01 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.74 -0.01 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.64 +0.03 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 +0.06 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.52 +0.07 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.48 -0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.42 0.00 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.37 -0.01 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.27 -0.09 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.01 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 0.00 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.01 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.01 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 +0.01 21 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 +0.01 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 0.00 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 +0.01 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 +0.01 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.79 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 0.00 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 0.00 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.57 +0.01 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.53 +0.01 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.44 +0.02 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.39 +0.01 29 0 0 0
TOTAL PUT 233 5,661 +109
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$ 15.23
29JAN26 9.25 C 0.00 0.00 0.00 5.99 -0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.50 -0.10 95 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.79 -0.06 106 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.37 +0.02 119 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.76 -0.09 69 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.76 -0.09 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.29 -0.08 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.77 -0.10 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.24 -0.12 0 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.79 -0.10 21 0 0 0
29JAN26 15.00 C 0.47 0.47 0.47 0.37 -0.08 18 1 40 0
29JAN26 15.50 C 0.00 0.00 0.00 0.12 -0.04 18 0 1,534 0
29JAN26 16.00 C 0.04 0.04 0.03 0.03 -0.02 18 6 118 -2
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 60 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.51 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.35 0.00 79 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.79 -0.07 56 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.37 0.00 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.88 +0.02 60 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.78 -0.09 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.29 -0.09 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.78 -0.11 16 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.30 -0.10 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.84 -0.10 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.49 -0.07 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.26 -0.04 17 0 39 0
26FEB26 16.00 C 0.17 0.17 0.17 0.11 -0.03 16 2 67 0
26FEB26 16.50 C 0.05 0.05 0.05 0.04 -0.02 16 1 36 +1
26FEB26 17.00 C 0.04 0.04 0.04 0.02 0.00 18 2 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.51 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.27 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.01 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.76 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.27 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.02 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.78 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.35 0.00 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.79 -0.09 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.37 -0.01 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.88 -0.01 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 -0.08 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.33 -0.07 20 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.82 -0.09 14 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 -0.07 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.96 -0.08 16 0 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.63 -0.08 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.40 -0.04 17 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 -0.04 17 0 52 0
30MAR26 16.50 C 0.18 0.19 0.18 0.12 -0.03 17 2 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.52 -0.11 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.35 -0.04 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.37 -0.03 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.88 -0.01 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 -0.08 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.42 -0.10 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.05 -0.09 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.74 -0.07 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.51 -0.04 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 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 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.77 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.53 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.31 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.35 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 0.00 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.97 -0.11 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.59 -0.10 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 -0.09 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.95 -0.08 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.70 -0.08 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 -0.05 18 0 12 0
29JUN26 16.50 C 0.36 0.36 0.36 0.37 -0.04 18 2 4 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.05 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.07 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.85 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.60 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.38 -0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.99 -0.09 10 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 -0.10 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.16 -0.09 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.80 -0.09 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.51 -0.09 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 -0.08 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.06 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 -0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.04 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 -0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.09 -0.09 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 -0.09 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 -0.08 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.96 -0.08 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.65 -0.12 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.06 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.07 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 16 4,430 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 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 31 0 176 0
29JAN26 14.00 P 0.01 0.01 0.01 0.01 0.00 23 6 2,467 -6
29JAN26 14.50 P 0.02 0.02 0.02 0.02 0.00 17 5 96 +5
29JAN26 15.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 255 0
29JAN26 15.50 P 0.00 0.00 0.00 0.37 +0.05 17 0 48 0
29JAN26 16.00 P 0.00 0.00 0.00 0.79 +0.10 19 0 8 0
29JAN26 16.50 P 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.29 +0.13 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.88 +0.22 96 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.79 +0.13 83 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.77 +0.11 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.77 +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 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 13.00 P 0.01 0.01 0.01 0.01 0.00 23 43 16 -34
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 15 0
26FEB26 14.50 P 0.07 0.07 0.07 0.09 +0.02 17 8 24 0
26FEB26 15.00 P 0.15 0.15 0.15 0.22 +0.03 16 7 99 +7
26FEB26 15.50 P 0.00 0.00 0.00 0.48 +0.05 16 0 12 0
26FEB26 16.00 P 0.00 0.00 0.00 0.86 +0.08 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.30 +0.09 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.29 +0.12 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.88 +0.20 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.79 +0.11 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.77 +0.09 0 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 48 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 17 0 7 0
30MAR26 14.00 P 0.07 0.07 0.07 0.08 +0.02 17 6 8 +6
30MAR26 14.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.34 +0.03 17 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.59 +0.04 17 0 14 0
30MAR26 16.00 P 0.00 0.00 0.00 0.94 +0.07 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.36 +0.09 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.82 +0.09 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.30 +0.10 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.29 +0.12 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.88 +0.20 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.79 +0.11 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.77 +0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.42 +0.03 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.67 +0.04 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 +0.08 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.41 +0.09 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.85 +0.10 20 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.31 +0.08 21 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.78 +0.10 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.29 +0.12 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.88 +0.20 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.79 +0.11 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.77 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 19 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 +0.02 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 +0.04 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 +0.05 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.51 +0.07 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.92 +0.08 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.37 +0.10 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.82 +0.10 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.30 +0.08 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.88 +0.20 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.79 +0.11 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.77 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.02 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 +0.04 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.73 +0.07 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.06 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.63 +0.07 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.01 +0.07 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 +0.09 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 +0.10 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.09 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.81 +0.09 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.88 +0.20 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 +0.11 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.77 +0.09 0 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 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 +0.06 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.09 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 +0.10 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 +0.08 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 +0.08 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.09 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.07 +0.10 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 +0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 +0.11 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 +0.11 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.91 +0.11 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 +0.14 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 +0.14 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.79 +0.11 29 0 0 0
TOTAL PUT 75 4,974 -22
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$ 41.58
29JAN26 28.00 C 0.00 0.00 0.00 13.72 +0.22 108 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.61 +0.11 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.62 +0.10 58 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.62 +0.16 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.62 +0.12 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.62 +0.12 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.62 +0.12 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.67 +0.18 46 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.63 +0.12 30 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.64 -0.02 28 0 53 0
29JAN26 38.00 C 3.15 3.15 3.15 3.58 +0.04 0 1 193 0
29JAN26 39.00 C 2.53 2.85 2.53 2.72 +0.07 24 41 185 -19
29JAN26 40.00 C 0.00 0.00 0.00 1.88 +0.06 24 0 1,043 0
29JAN26 41.00 C 1.04 1.33 1.04 1.22 +0.04 26 13 482 -13
29JAN26 42.00 C 0.83 0.83 0.73 0.72 0.00 26 13 324 -8
29JAN26 43.00 C 0.39 0.45 0.39 0.39 -0.02 26 35 424 +35
29JAN26 44.00 C 0.20 0.23 0.20 0.20 0.00 27 12 206 +8
29JAN26 45.00 C 0.00 0.00 0.00 0.09 0.00 27 0 1,838 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 0.00 28 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 29 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.64 +0.08 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.68 -0.23 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.69 +0.13 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.62 -0.11 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.70 +0.12 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.71 +0.12 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.73 +0.20 25 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 5.77 +0.19 25 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.70 -0.20 0 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.85 +0.03 21 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 3.07 +0.01 23 0 86 0
26FEB26 40.00 C 2.35 2.35 2.35 2.38 +0.02 24 15 137 +1
26FEB26 41.00 C 0.00 0.00 0.00 1.78 +0.01 24 0 1,048 0
26FEB26 42.00 C 0.00 0.00 0.00 1.29 -0.02 24 0 376 0
26FEB26 43.00 C 1.05 1.05 1.05 0.92 -0.02 25 2 92 +2
26FEB26 44.00 C 0.63 0.63 0.63 0.65 -0.01 26 1 33 +1
26FEB26 45.00 C 0.49 0.53 0.46 0.42 -0.02 25 69 894 +18
26FEB26 46.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 21.70 +0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.71 -0.06 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.71 +0.12 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.72 +0.14 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.62 -0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.73 +0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.74 -0.05 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.74 +0.06 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.72 +0.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.76 +0.13 30 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.68 -0.23 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.69 +0.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.62 -0.11 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.70 -0.07 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.71 -0.04 0 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.81 -0.01 18 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.91 +0.13 22 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 5.03 -0.14 22 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 4.28 +0.02 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.56 +0.01 25 0 273 0
30MAR26 40.00 C 0.00 0.00 0.00 2.93 +0.02 25 0 817 0
30MAR26 41.00 C 0.00 0.00 0.00 2.37 +0.01 25 0 172 0
30MAR26 42.00 C 1.82 1.82 1.82 1.89 -0.01 26 5 392 +5
30MAR26 43.00 C 0.00 0.00 0.00 1.49 -0.03 26 0 42 0
30MAR26 44.00 C 1.11 1.11 1.11 1.17 -0.02 26 8 87 -8
30MAR26 45.00 C 0.00 0.00 0.00 0.91 -0.01 27 0 52 0
30MAR26 46.00 C 0.00 0.00 0.00 0.67 -0.02 27 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 -0.02 26 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.01 26 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 11.83 -0.08 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.82 +0.15 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.91 -0.09 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.92 -0.21 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.89 -0.16 18 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.93 -0.09 18 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.10 -0.18 22 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 5.32 -0.03 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.58 -0.24 24 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 3.91 -0.20 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.35 +0.02 26 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.79 0.00 26 100 415 +100
29APR26 42.00 C 0.00 0.00 0.00 2.31 -0.01 26 100 400 +100
29APR26 43.00 C 0.00 0.00 0.00 1.90 -0.04 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.59 0.00 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.27 -0.01 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 21 0
29APR26 47.00 C 0.80 0.80 0.80 0.79 -0.01 27 10 34 +10
29APR26 48.00 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29APR26 49.00 C 0.57 0.57 0.57 0.47 -0.01 27 3 3 +3
29APR26 50.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.73 -0.04 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.73 -0.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.75 -0.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.77 +0.06 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.80 -0.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.82 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.83 -0.12 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.85 -0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.99 -0.04 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.10 +0.03 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.16 +0.07 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.21 +0.04 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.35 +0.17 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.43 +0.10 28 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.54 -0.09 27 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.66 -0.14 25 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.02 +0.19 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.07 -0.19 24 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.46 -0.03 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.83 +0.01 25 0 9 0
29JUN26 41.00 C 3.54 3.54 3.54 3.41 +0.01 26 15 165 +15
29JUN26 42.00 C 3.06 3.06 3.06 2.93 0.00 26 15 202 0
29JUN26 43.00 C 0.00 0.00 0.00 2.51 -0.01 26 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 2.15 +0.02 27 0 3,296 0
29JUN26 45.00 C 0.00 0.00 0.00 1.81 +0.02 27 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.50 +0.02 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.25 +0.02 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.02 0.00 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 +0.01 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.66 -0.02 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.82 -0.11 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.83 -0.12 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.87 -0.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.99 -0.05 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.22 +0.15 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.16 +0.06 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.21 -0.03 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.47 +0.13 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.43 -0.11 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.54 -0.15 24 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.87 -0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.11 -0.11 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.53 +0.03 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.89 -0.06 25 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.35 -0.09 25 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 4.02 +0.06 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 +0.01 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 3.12 -0.01 27 0 131 0
29SEP26 44.00 C 0.00 0.00 0.00 2.76 0.00 27 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.43 +0.01 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 +0.02 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 +0.01 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.60 +0.01 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.38 +0.01 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.20 +0.01 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.17 +0.05 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.22 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.24 -0.02 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.43 +0.05 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.48 0.00 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.74 -0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.97 +0.02 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.31 +0.07 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.69 +0.06 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.10 +0.06 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.57 +0.05 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 5.06 +0.05 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.59 +0.04 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.16 +0.03 27 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.75 +0.03 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.40 +0.03 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.05 +0.03 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.76 +0.02 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.47 +0.01 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.21 +0.01 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.83 +0.07 27 0 74 0
TOTAL CALL 458 18,549 +250
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 0.00 29 0 856 0
29JAN26 38.00 P 0.06 0.06 0.06 0.05 -0.02 27 2 1,042 -2
29JAN26 39.00 P 0.14 0.14 0.14 0.13 -0.04 27 24 835 0
29JAN26 40.00 P 0.37 0.40 0.26 0.30 -0.07 26 159 299 +66
29JAN26 41.00 P 0.70 0.70 0.56 0.65 -0.08 27 16 358 -2
29JAN26 42.00 P 1.32 1.32 1.22 1.15 -0.08 28 30 70 +27
29JAN26 43.00 P 1.95 1.95 1.95 1.83 -0.12 29 2 30 0
29JAN26 44.00 P 0.00 0.00 0.00 2.65 -0.13 30 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 3.57 -0.13 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.56 0.00 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.58 -0.13 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.61 +0.07 54 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.64 +0.01 62 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.67 -0.03 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.25 +0.21 87 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.70 +0.11 96 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.35 +0.26 118 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
26FEB26 35.00 P 0.05 0.05 0.05 0.03 -0.01 25 10 116 -10
26FEB26 36.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 173 0
26FEB26 37.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 664 0
26FEB26 38.00 P 0.29 0.29 0.29 0.26 -0.04 25 35 1,357 +35
26FEB26 39.00 P 0.45 0.45 0.45 0.46 -0.05 25 1 366 0
26FEB26 40.00 P 0.80 0.80 0.70 0.74 -0.07 25 62 600 +19
26FEB26 41.00 P 0.00 0.00 0.00 1.15 -0.08 26 0 62 0
26FEB26 42.00 P 1.54 1.54 1.54 1.67 -0.09 26 1 30 -1
26FEB26 43.00 P 0.00 0.00 0.00 2.29 -0.12 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.01 -0.14 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 3.83 -0.14 28 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 4.56 -0.29 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.65 -0.06 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.63 -0.06 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.64 +0.01 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.67 -0.13 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.25 +0.12 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.82 +0.23 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.35 +0.26 72 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 58 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 124 0
30MAR26 37.00 P 0.42 0.42 0.42 0.39 -0.04 26 35 1,286 +35
30MAR26 38.00 P 0.63 0.63 0.63 0.58 -0.05 26 10 230 +10
30MAR26 39.00 P 0.80 0.80 0.80 0.85 -0.07 26 20 212 0
30MAR26 40.00 P 0.00 0.00 0.00 1.21 -0.06 26 0 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.65 -0.08 27 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.17 -0.09 27 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 2.78 -0.09 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.46 -0.10 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.21 -0.10 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.01 +0.12 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 5.87 -0.14 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.76 +0.07 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.64 -0.13 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.71 -0.09 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.25 +0.12 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.82 +0.19 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.35 +0.26 56 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 13 0
29APR26 37.00 P 0.00 0.00 0.00 0.58 -0.05 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.82 -0.06 26 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 1.14 -0.05 26 0 25 0
29APR26 40.00 P 1.63 1.63 1.40 1.51 -0.07 26 299 300 +284
29APR26 41.00 P 0.00 0.00 0.00 1.97 -0.08 27 100 425 +100
29APR26 42.00 P 0.00 0.00 0.00 2.48 -0.09 27 100 400 +100
29APR26 43.00 P 0.00 0.00 0.00 3.09 -0.09 27 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 3.72 -0.12 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.48 0.00 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.21 -0.06 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.07 +0.06 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.94 +0.25 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.85 -0.03 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.79 -0.04 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.01 -0.01 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 27 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 -0.03 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.67 -0.03 26 0 130 0
29JUN26 36.00 P 0.00 0.00 0.00 0.89 -0.04 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.16 -0.05 26 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.48 -0.06 26 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 1.86 -0.08 26 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 2.31 -0.08 26 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.83 -0.06 26 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.38 -0.06 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.99 -0.08 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 4.62 -0.11 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.51 +0.22 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.28 0.00 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.07 -0.10 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.90 +0.01 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.76 -0.05 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.64 -0.01 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.90 -0.05 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.23 -0.10 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.62 +0.14 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.51 -0.03 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 -0.04 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 -0.04 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.05 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 -0.07 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.09 -0.06 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.50 -0.08 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 2.96 -0.09 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.51 -0.06 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.07 -0.05 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.67 -0.06 26 0 30 0
29SEP26 44.00 P 5.50 5.50 5.50 5.31 -0.08 26 7 37 +7
29SEP26 45.00 P 0.00 0.00 0.00 5.94 -0.27 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.74 +0.04 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.64 -0.03 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.21 -0.25 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.26 +0.14 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.10 -0.10 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.16 -0.26 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.60 -0.04 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.80 -0.05 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.02 28 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.69 -0.02 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.03 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.39 -0.04 28 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.69 -0.05 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.02 -0.05 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.40 -0.06 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.81 -0.06 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.27 -0.07 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.76 -0.07 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.29 -0.08 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.86 -0.08 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 -0.10 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.10 -0.10 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.76 -0.10 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.48 -0.10 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.21 -0.10 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.96 -0.11 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.76 -0.11 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.56 -0.11 30 0 0 0
TOTAL PUT 913 23,628 +668
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$ 9.81
29JAN26 5.00 C 0.00 0.00 0.00 4.82 +0.03 134 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.57 +0.01 124 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.32 +0.02 114 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.17 +0.11 188 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.91 +0.10 171 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.67 +0.11 163 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.32 +0.01 79 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.82 +0.01 64 0 27 0
29JAN26 7.25 C 2.57 2.57 2.57 2.57 +0.01 56 20 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.39 +0.07 98 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.08 +0.01 60 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.83 0.00 53 0 783 0
29JAN26 8.25 C 1.59 1.59 1.59 1.58 -0.01 46 1 646 0
29JAN26 8.50 C 1.62 1.62 1.50 1.35 +0.01 49 9 3,359 0
29JAN26 8.75 C 0.00 0.00 0.00 1.14 +0.01 52 0 1,219 0
29JAN26 9.00 C 1.18 1.18 0.90 0.91 0.00 47 15 2,036 -5
29JAN26 9.25 C 0.90 0.97 0.70 0.73 0.00 49 15 1,065 -6
29JAN26 9.50 C 0.69 0.69 0.55 0.56 +0.02 48 28 911 +2
29JAN26 9.75 C 0.50 0.50 0.48 0.42 0.00 48 6 1,397 0
29JAN26 10.00 C 0.40 0.46 0.34 0.31 0.00 49 192 2,079 +21
29JAN26 10.50 C 0.25 0.25 0.16 0.15 0.00 48 25 1,572 +25
29JAN26 11.00 C 0.11 0.15 0.08 0.07 0.00 50 371 792 +276
29JAN26 11.50 C 0.06 0.06 0.06 0.03 0.00 50 150 609 +150
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.83 -0.06 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.34 -0.02 78 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.19 +0.11 113 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.91 +0.08 97 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.67 +0.04 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.09 0.00 49 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.84 -0.01 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.58 -0.07 0 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.39 -0.01 55 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.19 +0.05 59 0 485 0
26FEB26 8.00 C 2.01 2.01 1.79 1.95 +0.05 54 2 888 -2
26FEB26 8.25 C 0.00 0.00 0.00 1.63 +0.02 36 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.48 -0.02 46 0 1,041 0
26FEB26 8.75 C 1.35 1.35 1.35 1.28 -0.02 45 2 544 +2
26FEB26 9.00 C 1.13 1.13 1.13 1.09 -0.01 44 1 659 0
26FEB26 9.25 C 0.94 0.94 0.94 0.94 0.00 45 20 912 -20
26FEB26 9.50 C 0.88 0.91 0.88 0.80 +0.01 46 101 1,139 -100
26FEB26 9.75 C 0.74 0.78 0.74 0.66 0.00 45 23 662 +23
26FEB26 10.00 C 0.64 0.64 0.57 0.56 +0.01 46 108 962 +100
26FEB26 10.50 C 0.44 0.50 0.40 0.37 0.00 46 58 893 0
26FEB26 11.00 C 0.31 0.31 0.23 0.24 0.00 46 1,081 1,702 +1,032
26FEB26 11.50 C 0.21 0.21 0.21 0.15 0.00 46 100 564 +100
26FEB26 12.00 C 0.15 0.15 0.15 0.09 0.00 46 1 140 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 0.00 46 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 46 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 75 0
26FEB26 14.00 C 0.04 0.04 0.04 0.01 0.00 47 20 20 +20
30MAR26 3.70 C 0.00 0.00 0.00 6.13 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.04 -0.06 88 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.95 -0.05 96 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.73 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.54 +0.01 73 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.51 +0.07 110 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.41 +0.01 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.14 -0.05 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.06 -0.03 79 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.05 +0.04 107 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.59 -0.05 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.35 -0.01 56 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.19 +0.04 83 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.91 0.00 70 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.67 +0.04 67 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.36 -0.04 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.13 0.00 48 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.84 -0.05 0 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.62 -0.04 36 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.39 -0.04 38 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.22 +0.01 46 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.00 -0.05 45 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 -0.05 44 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.58 -0.08 42 2 687 +2
30MAR26 8.75 C 0.00 0.00 0.00 1.46 -0.02 46 0 612 0
30MAR26 9.00 C 1.23 1.23 1.23 1.31 -0.01 47 1 1,553 -1
30MAR26 9.25 C 0.00 0.00 0.00 1.14 0.00 46 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 1.01 0.00 46 0 1,142 0
30MAR26 9.75 C 0.98 0.98 0.98 0.88 0.00 46 1 400 -1
30MAR26 10.00 C 0.85 0.85 0.82 0.78 +0.01 47 4 810 0
30MAR26 10.50 C 0.00 0.00 0.00 0.59 +0.01 47 0 1,001 0
30MAR26 11.00 C 0.52 0.52 0.52 0.43 0.00 47 7 1,787 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.31 0.00 46 0 1,146 0
30MAR26 12.00 C 0.28 0.28 0.24 0.22 0.00 46 11 1,073 0
30MAR26 12.50 C 0.24 0.24 0.24 0.16 0.00 47 30 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 0.00 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 46 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 48 0 333 0
30MAR26 16.00 C 0.06 0.06 0.05 0.01 0.00 46 25 331 +25
29APR26 6.25 C 0.00 0.00 0.00 3.67 +0.03 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.17 -0.06 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.96 +0.01 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.73 +0.01 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.51 0.00 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.30 0.00 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.05 -0.05 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.87 -0.04 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.70 -0.03 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.63 +0.06 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.40 -0.03 44 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.28 0.00 45 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.16 0.00 46 0 844 0
29APR26 9.75 C 0.00 0.00 0.00 1.04 0.00 46 0 82 0
29APR26 10.00 C 1.08 1.08 0.89 0.93 0.00 46 39 88 +34
29APR26 10.50 C 0.00 0.00 0.00 0.75 +0.01 47 0 392 0
29APR26 11.00 C 0.68 0.68 0.68 0.58 0.00 46 58 303 +45
29APR26 11.50 C 0.00 0.00 0.00 0.45 0.00 47 0 540 0
29APR26 12.00 C 0.00 0.00 0.00 0.34 0.00 46 0 542 0
29APR26 12.50 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 0.00 47 0 50 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 0.00 46 0 90 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 - 46 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.89 -0.02 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.65 +0.01 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.43 +0.04 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.20 -0.03 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.93 -0.06 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.70 +0.01 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.46 -0.06 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.31 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.03 -0.05 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.81 -0.03 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.65 +0.01 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.41 -0.03 44 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.23 -0.04 44 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.10 +0.01 46 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.95 +0.02 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.73 -0.06 44 0 46 0
29JUN26 9.00 C 1.66 1.66 1.60 1.62 -0.03 46 11 744 -10
29JUN26 9.25 C 0.00 0.00 0.00 1.49 -0.03 46 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.01 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.28 -0.02 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.18 -0.01 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.99 0.00 48 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.82 0.00 48 9 757 0
29JUN26 11.50 C 0.00 0.00 0.00 0.68 0.00 47 1 56 0
29JUN26 12.00 C 0.00 0.00 0.00 0.56 0.00 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 0.00 47 0 35 0
29JUN26 13.00 C 0.44 0.44 0.44 0.37 0.00 47 2 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 0.00 47 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 0.00 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 0.00 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 0.00 47 0 250 0
29JUN26 16.00 C 0.25 0.25 0.25 0.10 -0.01 46 10 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.96 +0.05 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.72 +0.08 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.48 +0.05 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.26 +0.03 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.03 +0.04 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.82 +0.05 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.61 +0.06 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.42 +0.08 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.24 +0.08 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.02 +0.05 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 +0.02 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 +0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.50 +0.03 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 +0.04 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 -0.05 45 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.06 +0.02 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.94 +0.01 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 -0.03 45 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 +0.02 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 +0.01 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 0.00 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 +0.01 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 +0.02 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 +0.01 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.86 +0.01 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.75 +0.01 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 +0.01 47 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 0.00 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP26 16.00 C 0.48 0.48 0.44 0.27 +0.01 47 13 37 +11
30DEC26 5.00 C 0.00 0.00 0.00 4.96 +0.02 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.73 +0.07 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.53 +0.04 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.32 +0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.12 +0.07 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.87 +0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.69 +0.04 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.50 +0.04 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.33 +0.07 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.14 +0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.00 +0.05 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.83 +0.04 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.66 +0.02 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.55 +0.05 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.41 +0.06 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.27 +0.02 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 +0.04 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 +0.04 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.94 +0.05 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 +0.03 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.72 +0.01 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.01 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.40 0.00 47 0 19 0
30DEC26 11.50 C 1.34 1.34 1.34 1.27 +0.01 48 1 11 +1
30DEC26 12.00 C 0.00 0.00 0.00 1.14 +0.01 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 0.00 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 - 47 0 0 -
TOTAL CALL 2,574 59,691 +1,726
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 459 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,170 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 59 4 963 -3
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,429 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 52 0 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 1,226 0
29JAN26 8.75 P 0.06 0.06 0.06 0.06 -0.01 50 50 1,543 +50
29JAN26 9.00 P 0.06 0.09 0.06 0.09 -0.01 47 16 1,081 -6
29JAN26 9.25 P 0.10 0.12 0.10 0.15 -0.01 47 105 413 +81
29JAN26 9.50 P 0.19 0.28 0.19 0.23 -0.02 47 117 228 +11
29JAN26 9.75 P 0.29 0.33 0.24 0.34 -0.02 47 14 439 +11
29JAN26 10.00 P 0.40 0.55 0.36 0.49 -0.01 49 115 225 +58
29JAN26 10.50 P 0.69 0.69 0.69 0.85 -0.01 52 2 54 +2
29JAN26 11.00 P 0.00 0.00 0.00 1.27 -0.01 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.76 +0.02 65 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.26 +0.04 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.20 -0.02 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.25 +0.03 113 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 757 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 0.00 49 3 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 48 0 618 0
26FEB26 7.75 P 0.05 0.05 0.05 0.04 -0.01 46 8 1,400 -2
26FEB26 8.00 P 0.07 0.07 0.07 0.07 0.00 47 5 2,093 0
26FEB26 8.25 P 0.06 0.10 0.06 0.10 0.00 46 204 1,799 -160
26FEB26 8.50 P 0.14 0.14 0.14 0.14 0.00 46 3 1,012 0
26FEB26 8.75 P 0.20 0.20 0.20 0.19 -0.01 45 1 597 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 448 0
26FEB26 9.25 P 0.29 0.34 0.29 0.34 -0.01 45 23 359 +23
26FEB26 9.50 P 0.44 0.44 0.44 0.44 -0.01 45 21 128 0
26FEB26 9.75 P 0.59 0.59 0.56 0.57 -0.01 45 32 35 +32
26FEB26 10.00 P 0.70 0.70 0.70 0.70 -0.01 45 30 36 +30
26FEB26 10.50 P 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.43 +0.02 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.86 +0.01 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.32 +0.02 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.76 +0.01 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.20 -0.05 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.80 +0.07 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.25 +0.02 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 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 90 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 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 68 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 237 0
30MAR26 6.50 P 0.03 0.03 0.03 0.02 0.00 48 3 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 48 0 447 0
30MAR26 7.00 P 0.04 0.04 0.04 0.04 0.00 47 3 3,060 -3
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 47 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 0.00 47 0 546 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 0.00 47 0 984 0
30MAR26 8.00 P 0.14 0.14 0.14 0.16 0.00 46 2 1,319 0
30MAR26 8.25 P 0.16 0.18 0.16 0.20 -0.01 45 16 262 +6
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 844 0
30MAR26 8.75 P 0.30 0.30 0.30 0.34 -0.01 46 1 1,983 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 1,728 0
30MAR26 9.25 P 0.52 0.52 0.52 0.52 -0.01 45 1 423 -1
30MAR26 9.50 P 0.00 0.00 0.00 0.63 -0.01 45 0 486 0
30MAR26 9.75 P 0.00 0.00 0.00 0.76 -0.01 46 0 321 0
30MAR26 10.00 P 0.81 0.81 0.81 0.90 -0.01 46 79 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.22 -0.01 47 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 0.00 48 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.00 +0.01 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 +0.09 51 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.86 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.35 +0.10 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.80 +0.01 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.30 +0.03 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.73 -0.03 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 +0.04 68 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.69 -0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.25 +0.02 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 0.00 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 46 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.18 -0.01 45 0 72 0
29APR26 8.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 200 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 -0.01 45 0 70 0
29APR26 8.50 P 0.35 0.36 0.35 0.36 -0.01 45 3 328 +3
29APR26 8.75 P 0.00 0.00 0.00 0.45 -0.01 45 0 305 0
29APR26 9.00 P 0.00 0.00 0.00 0.54 -0.01 45 0 100 0
29APR26 9.25 P 0.00 0.00 0.00 0.64 -0.01 45 0 830 0
29APR26 9.50 P 0.00 0.00 0.00 0.76 -0.01 45 0 1,000 0
29APR26 9.75 P 0.00 0.00 0.00 0.89 -0.01 45 0 100 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 -0.01 45 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 1.34 -0.02 46 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.72 +0.01 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.11 +0.02 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.49 -0.02 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.95 +0.06 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.41 +0.01 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.88 +0.03 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.35 - 57 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 49 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 48 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 48 0 328 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 47 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 47 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 46 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 46 0 260 0
29JUN26 7.50 P 0.27 0.27 0.27 0.29 -0.01 46 5 394 -5
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.02 46 0 326 0
29JUN26 8.00 P 0.42 0.42 0.42 0.42 -0.02 46 2 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.51 -0.01 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 -0.02 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.02 45 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.80 -0.01 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.02 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.04 -0.01 45 0 2 0
29JUN26 9.75 P 1.07 1.07 1.07 1.17 -0.02 45 1 31 +1
29JUN26 10.00 P 0.00 0.00 0.00 1.32 -0.01 46 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 1.63 -0.02 46 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.01 46 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 -0.02 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.77 0.00 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 +0.05 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 +0.04 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 0.00 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.50 +0.02 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.92 +0.02 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.41 -0.01 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.84 -0.04 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.32 +0.02 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 134 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.01 47 0 28 0
29SEP26 6.50 P 0.24 0.24 0.24 0.24 +0.01 47 94 264 -30
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 0.00 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 0.00 47 0 7 0
29SEP26 7.50 P 0.48 0.48 0.48 0.48 0.00 46 2 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 0.00 46 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.01 46 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.01 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.02 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 -0.02 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.01 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 0.00 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 0.00 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 0.00 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 0.00 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.01 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 -0.02 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 -0.01 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.02 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 -0.03 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 -0.05 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.10 -0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.55 -0.03 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.01 -0.03 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 -0.02 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 47 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.01 47 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 0.00 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 0.00 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 0.00 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.01 47 0 99 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 0.00 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.01 47 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 0.00 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.01 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 -0.02 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.02 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 -0.02 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 -0.02 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 -0.02 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 0.00 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 0.00 49 0 30 0
30DEC26 12.00 P 3.07 3.07 3.07 3.24 -0.03 49 30 30 +30
30DEC26 12.50 P 0.00 0.00 0.00 3.62 -0.03 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 -0.03 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.06 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.85 - 50 0 0 -
TOTAL PUT 995 56,001 +129
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$ 7.08
29JAN26 4.70 C 0.00 0.00 0.00 2.39 -0.06 89 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.29 -0.06 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 -0.06 81 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 -0.06 76 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 -0.06 66 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.06 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.34 -0.06 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.59 -0.06 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 -0.03 25 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 1,021 0
29JAN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,161 0
29JAN26 7.50 C 0.02 0.02 0.02 0.03 0.00 26 120 433 +9
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.30 -0.05 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.05 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 -0.05 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.60 -0.05 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 -0.05 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 -0.04 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.63 -0.04 21 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.44 -0.02 23 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 322 0
26FEB26 7.25 C 0.13 0.13 0.13 0.15 -0.02 21 24 406 +24
26FEB26 7.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 -0.03 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.71 -0.06 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 -0.04 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.06 18 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.02 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 -0.05 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.03 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 5,117 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.02 22 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.13 -0.03 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.64 -0.04 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 -0.03 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.46 -0.02 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.38 +0.01 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 -0.02 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.02 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.02 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.01 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.01 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 -0.01 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 -0.01 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.02 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 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 23 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 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 0.00 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.01 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 0.00 33 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 0.00 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 -0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.01 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.01 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.03 22 0 1 0
29SEP26 7.75 C 0.28 0.28 0.24 0.28 -0.02 22 2 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.38 -0.02 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.05 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.03 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 146 22,661 +33
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 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 92 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 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 57 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29JAN26 6.75 P 0.06 0.06 0.06 0.03 +0.01 24 120 1,000 +120
29JAN26 7.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.23 +0.04 22 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.44 +0.05 25 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 +0.06 35 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.21 +0.07 59 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.44 +0.05 59 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.69 +0.06 66 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.93 +0.03 66 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 +0.06 85 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.69 +0.04 91 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 54 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 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 22 0 10 0
26FEB26 6.50 P 0.05 0.05 0.05 0.04 +0.01 24 90 450 +90
26FEB26 6.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 518 0
26FEB26 7.00 P 0.19 0.19 0.19 0.17 +0.02 22 4 4 +4
26FEB26 7.25 P 0.00 0.00 0.00 0.30 +0.03 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 +0.04 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.71 +0.06 26 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.21 +0.07 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.46 +0.07 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.72 +0.08 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.94 +0.04 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.23 +0.08 60 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.48 +0.06 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.73 +0.08 68 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 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 +0.02 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.54 +0.04 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.74 +0.05 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 +0.06 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 +0.06 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.46 +0.07 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 +0.08 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 +0.07 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.23 +0.08 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 +0.06 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 +0.08 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.94 +0.05 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.48 +0.09 63 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.77 +0.05 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.98 +0.05 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.46 +0.07 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 +0.08 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.98 +0.08 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.23 +0.08 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.48 - 44 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 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0.02 0.00 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.02 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.02 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.02 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.71 +0.04 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.02 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.02 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.02 12 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.04 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.06 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.05 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.48 +0.07 31 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 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
29SEP26 5.75 P 0.11 0.11 0.11 0.09 +0.01 22 5 20 +5
29SEP26 6.00 P 0.16 0.16 0.16 0.14 +0.01 22 5 5 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 0.00 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.01 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 +0.01 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.02 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.03 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.02 21 0 0 0
TOTAL PUT 224 24,910 +224
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 1.12 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.53 0.00 28 0 10 0
29JAN26 4.90 C 0.45 0.45 0.45 0.43 +0.01 23 15 15 0
29JAN26 5.00 C 0.33 0.33 0.33 0.33 0.00 18 20 42 +20
29JAN26 5.25 C 0.00 0.00 0.00 0.13 0.00 20 0 70 0
29JAN26 5.50 C 0.05 0.05 0.05 0.03 0.00 20 30 1,041 +30
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.04 -0.01 32 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.35 -0.01 14 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.17 -0.01 16 0 19 0
26FEB26 5.50 C 0.09 0.09 0.08 0.07 0.00 18 43 355 +38
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 8 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 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 37 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 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 -0.02 32 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 -0.01 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.01 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.77 0.00 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.67 -0.01 21 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 0.49 -0.01 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 0.00 18 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.24 -0.01 19 0 200 0
30MAR26 5.50 C 0.14 0.14 0.14 0.13 0.00 19 6 170 +5
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 0.03 0.03 0.03 0.01 0.00 20 5 2,076 -5
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 1.17 -0.01 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.07 -0.02 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 0.00 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.69 -0.01 20 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 0.52 -0.01 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29APR26 6.00 C 0.06 0.06 0.06 0.05 +0.01 20 2 27 +2
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 0.00 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 0.90 -0.01 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.01 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 -0.02 19 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 0.14 -0.01 20 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 32 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 1.00 -0.01 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 -0.01 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 0.00 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.01 22 0 59 0
29SEP26 5.50 C 0.30 0.30 0.30 0.32 0.00 22 15 594 0
29SEP26 5.75 C 0.23 0.23 0.23 0.23 0.00 22 10 686 +10
29SEP26 6.00 C 0.00 0.00 0.00 0.17 0.00 22 0 129 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 0.00 23 0 31 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.94 +0.01 20 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 0.00 20 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 0.00 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 0.00 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 0.10 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 154 22,547 +100
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 5.25 P 0.05 0.05 0.05 0.05 0.00 19 30 1,227 +30
29JAN26 5.50 P 0.19 0.19 0.19 0.21 0.00 22 2 4,925 +2
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 0.69 +0.01 40 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 0.94 +0.01 50 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.19 +0.01 59 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.44 +0.01 68 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.69 +0.01 76 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.94 +0.01 84 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.19 +0.01 91 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.44 +0.01 98 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.69 +0.01 105 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.94 +0.01 111 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 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 14 0
26FEB26 5.00 P 0.02 0.02 0.02 0.02 0.00 17 1 453 +1
26FEB26 5.25 P 0.08 0.08 0.08 0.09 0.00 17 5 710 +5
26FEB26 5.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 484 0
26FEB26 5.75 P 0.00 0.00 0.00 0.45 0.00 21 0 131 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 522 0
26FEB26 6.25 P 0.00 0.00 0.00 0.94 +0.01 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.19 +0.01 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.44 +0.01 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 +0.01 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.94 +0.01 53 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 +0.01 58 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 +0.01 62 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 +0.01 66 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.94 +0.01 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 18 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 0.00 19 50 1,629 +50
30MAR26 5.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 989 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 0.00 22 0 1,044 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 0.00 21 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 +0.01 26 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 +0.01 30 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 +0.01 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.01 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 +0.01 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.94 +0.01 56 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 0.01 -0.01 17 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 4.80 P 0.03 0.03 0.03 0.04 0.00 19 10 10 +10
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 18 0 22 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 100 0
29APR26 5.25 P 0.15 0.16 0.15 0.17 +0.01 19 12 231 +12
29APR26 5.50 P 0.31 0.31 0.31 0.31 0.00 19 4 119 +4
29APR26 5.75 P 0.47 0.47 0.47 0.50 +0.01 21 5 5 +5
29APR26 6.00 P 0.00 0.00 0.00 0.70 0.00 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 +0.01 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 +0.01 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 +0.01 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 +0.01 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 17 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 20 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 0.00 20 0 645 0
29JUN26 5.00 P 0.13 0.13 0.13 0.16 0.00 20 15 441 -15
29JUN26 5.25 P 0.00 0.00 0.00 0.27 0.00 20 0 385 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 0.00 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 0.00 19 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 0.00 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 0.00 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 2.19 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 22 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +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 0.15 +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 0.00 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 23 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 0.00 23 0 219 0
29SEP26 5.50 P 0.56 0.56 0.56 0.53 0.00 23 5 306 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.70 0.00 24 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 0.00 24 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 +0.01 25 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 0.00 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 0.00 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 0.00 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 0.00 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 0.00 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 0.07 +0.01 22 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 0.10 +0.01 21 0 63 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 21 0 90 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 22 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 0.18 0.18 0.18 0.21 +0.01 21 4 19 +4
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 22 0 3 0
30DEC26 5.00 P 0.30 0.30 0.30 0.29 +0.01 22 4 181 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.42 0.00 22 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 0.00 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 0.00 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 0.00 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 0.00 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 0.00 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 0.00 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 +0.01 35 0 0 0
TOTAL PUT 147 24,180 +107
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$ 28.84
29JAN26 18.50 C 0.00 0.00 0.00 10.36 -0.10 0 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.86 -0.10 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.36 -0.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.86 -0.10 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.87 -0.10 60 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.96 -0.01 82 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.87 -0.11 41 0 0 0
29JAN26 24.00 C 5.30 5.30 5.30 4.85 -0.15 0 1 17 0
29JAN26 25.00 C 4.00 4.00 4.00 3.85 -0.17 0 2 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.98 -0.09 40 0 40 0
29JAN26 27.00 C 0.00 0.00 0.00 2.10 -0.12 38 0 95 0
29JAN26 28.00 C 1.99 1.99 1.70 1.39 -0.10 38 16 338 -2
29JAN26 29.00 C 1.04 1.38 0.91 0.86 -0.08 39 44 802 +25
29JAN26 30.00 C 0.65 0.86 0.51 0.52 -0.05 41 164 989 +61
29JAN26 31.00 C 0.40 0.57 0.32 0.27 -0.03 40 334 999 -31
29JAN26 32.00 C 0.38 0.38 0.20 0.13 -0.02 40 38 990 +27
29JAN26 33.00 C 0.15 0.15 0.15 0.06 -0.01 41 38 870 +38
29JAN26 34.00 C 0.15 0.15 0.15 0.03 0.00 42 22 219 0
29JAN26 35.00 C 0.07 0.07 0.07 0.01 -0.01 41 9 489 0
29JAN26 36.00 C 0.07 0.07 0.07 0.01 0.00 46 20 221 +20
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 10.40 -0.37 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.91 -0.36 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.41 -0.12 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.91 -0.37 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.92 -0.13 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.96 -0.09 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.88 -0.21 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.95 -0.20 28 0 0 0
26FEB26 25.00 C 4.48 4.48 4.40 4.22 +0.11 41 99 801 +99
26FEB26 26.00 C 0.00 0.00 0.00 3.23 -0.16 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.53 -0.12 35 0 60 0
26FEB26 28.00 C 2.21 2.21 2.21 1.94 -0.07 36 20 340 +20
26FEB26 29.00 C 1.58 1.93 1.51 1.42 -0.09 36 21 711 +19
26FEB26 30.00 C 1.22 1.48 1.08 1.06 -0.06 38 70 322 +49
26FEB26 31.00 C 0.89 1.00 0.89 0.75 -0.03 38 13 325 -1
26FEB26 32.00 C 0.69 0.87 0.63 0.51 -0.02 38 111 253 +13
26FEB26 33.00 C 0.56 0.60 0.56 0.33 -0.02 37 24 133 +20
26FEB26 34.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 193 0
26FEB26 35.00 C 0.43 0.43 0.28 0.13 -0.01 37 33 437 +14
26FEB26 36.00 C 0.28 0.28 0.28 0.08 -0.01 37 20 72 +20
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 118 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
26FEB26 39.00 C 0.16 0.16 0.16 0.02 0.00 38 20 165 +20
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.91 -0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.42 -0.08 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.90 -0.12 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.12 +0.12 99 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.43 -0.10 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.84 -0.18 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.43 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.17 +0.15 86 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.72 +0.18 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.98 -0.05 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.74 +0.19 79 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.98 -0.14 49 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.41 -0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.03 -0.24 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.51 -0.10 45 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.95 -0.33 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.07 -0.08 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.02 -0.35 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.20 -0.09 40 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.21 -0.26 34 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.62 +0.04 41 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.70 -0.08 36 0 51 0
30MAR26 27.00 C 3.00 3.00 3.00 3.04 -0.08 37 1 68 +1
30MAR26 28.00 C 2.52 2.52 2.52 2.45 -0.05 37 5 183 +5
30MAR26 29.00 C 2.04 2.15 2.04 1.97 -0.07 37 31 201 +25
30MAR26 30.00 C 1.70 2.00 1.60 1.60 -0.04 38 72 251 +62
30MAR26 31.00 C 1.50 1.50 1.39 1.25 -0.04 38 8 121 +6
30MAR26 32.00 C 1.16 1.38 1.05 0.96 -0.03 38 75 152 +59
30MAR26 33.00 C 0.00 0.00 0.00 0.73 -0.02 38 0 89 0
30MAR26 34.00 C 0.80 0.80 0.76 0.54 -0.02 38 8 130 +4
30MAR26 35.00 C 0.59 0.59 0.59 0.40 -0.01 38 6 89 +6
30MAR26 36.00 C 0.54 0.54 0.50 0.29 -0.01 38 7 155 +7
30MAR26 37.00 C 0.55 0.55 0.55 0.21 -0.01 38 5 65 +5
30MAR26 38.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 0.00 38 0 3 0
30MAR26 40.00 C 0.30 0.30 0.30 0.08 0.00 38 20 83 +20
30MAR26 41.00 C 0.00 0.00 0.00 0.06 0.00 39 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.03 -0.24 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.51 -0.17 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.02 -0.26 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.36 +0.10 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.23 -0.14 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.29 -0.16 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.36 -0.23 32 0 0 0
29APR26 25.00 C 4.75 4.80 4.72 4.62 -0.19 34 12 11 +11
29APR26 26.00 C 0.00 0.00 0.00 4.18 +0.16 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.38 -0.08 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.83 -0.07 37 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 2.35 -0.08 37 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 1.96 -0.06 38 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.62 -0.05 38 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 1.30 -0.04 38 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 1.04 -0.03 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.39 -0.02 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 13.96 -0.29 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.54 -0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.17 +0.02 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.72 -0.08 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.09 -0.14 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.81 +0.07 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.11 -0.28 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.51 -0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.10 -0.28 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.64 -0.20 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.27 -0.06 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.61 -0.04 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.51 -0.17 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.66 -0.13 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.00 +0.04 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.39 +0.14 39 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.74 +0.20 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.88 -0.11 35 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.48 -0.12 37 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.96 -0.04 36 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 2.57 -0.03 37 0 67 0
29JUN26 31.00 C 2.30 2.50 2.30 2.24 -0.02 38 18 57 +18
29JUN26 32.00 C 0.00 0.00 0.00 1.90 -0.02 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.60 -0.02 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.34 -0.02 37 0 66 0
29JUN26 35.00 C 1.43 1.43 1.43 1.12 -0.01 37 6 56 +6
29JUN26 36.00 C 0.00 0.00 0.00 0.94 -0.01 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.78 0.00 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.63 0.00 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 0.00 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 10.79 -0.09 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.35 -0.08 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.88 -0.08 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.34 -0.20 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.61 -0.08 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.76 -0.12 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.04 -0.09 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 -0.08 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.66 -0.10 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.11 -0.04 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.57 -0.06 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 +0.05 39 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.71 -0.04 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.32 -0.05 38 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 -0.07 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.59 -0.06 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.29 -0.05 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.01 -0.05 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.76 -0.05 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.55 -0.05 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.35 -0.04 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 -0.04 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 -0.03 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 -0.04 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.94 -0.08 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.51 -0.05 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.04 -0.18 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.63 -0.13 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.90 -0.05 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.17 -0.05 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.44 -0.12 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.80 -0.11 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.20 -0.03 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.72 +0.04 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.19 -0.06 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.72 +0.01 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.01 +0.03 38 0 60 0
30DEC26 31.00 C 0.00 0.00 0.00 3.63 -0.02 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.33 -0.01 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.99 -0.01 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.71 -0.01 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.44 -0.01 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.19 0.00 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 0.00 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.73 +0.01 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.55 0.00 38 0 15 0
TOTAL CALL 1,393 14,732 +646
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
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 75 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 234 0
29JAN26 25.00 P 0.05 0.05 0.04 0.04 0.00 41 8 236 0
29JAN26 26.00 P 0.09 0.09 0.09 0.11 0.00 40 3 576 0
29JAN26 27.00 P 0.20 0.29 0.20 0.27 +0.02 40 50 765 -18
29JAN26 28.00 P 0.41 0.56 0.40 0.56 +0.04 40 35 3,683 +32
29JAN26 29.00 P 0.86 0.98 0.76 1.05 +0.07 42 8 225 +4
29JAN26 30.00 P 1.15 1.42 1.15 1.68 +0.06 42 42 138 +26
29JAN26 31.00 P 0.00 0.00 0.00 2.41 +0.02 41 0 696 0
29JAN26 32.00 P 0.00 0.00 0.00 3.36 +0.09 48 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 4.32 +0.20 54 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.17 +0.01 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.32 +0.21 70 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 7.37 +0.31 82 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.16 +0.08 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.34 +0.26 94 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.26 +0.20 90 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.16 +0.09 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.28 +0.21 104 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 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 37 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 240 0
26FEB26 25.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 246 0
26FEB26 26.00 P 0.33 0.40 0.33 0.42 +0.05 38 143 662 +143
26FEB26 27.00 P 0.55 0.63 0.53 0.69 +0.06 38 119 591 +114
26FEB26 28.00 P 0.87 0.99 0.78 1.06 +0.06 38 78 406 +68
26FEB26 29.00 P 1.35 1.51 1.17 1.57 +0.09 38 4 301 +1
26FEB26 30.00 P 1.91 2.02 1.91 2.18 +0.08 39 65 175 +43
26FEB26 31.00 P 2.57 2.57 2.57 2.88 +0.21 40 4 96 +4
26FEB26 32.00 P 0.00 0.00 0.00 3.57 -0.02 38 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.53 +0.23 42 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 5.45 +0.09 45 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.32 +0.04 44 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.37 +0.08 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.34 +0.14 54 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.36 +0.28 59 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.26 +0.12 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.30 +0.23 63 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 0.06 +0.01 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 59 0
30MAR26 24.00 P 0.32 0.32 0.32 0.32 +0.01 38 10 154 +10
30MAR26 25.00 P 0.00 0.00 0.00 0.51 +0.04 38 0 264 0
30MAR26 26.00 P 0.00 0.00 0.00 0.75 +0.04 38 0 532 0
30MAR26 27.00 P 1.00 1.00 1.00 1.09 +0.06 38 5 252 +5
30MAR26 28.00 P 1.38 1.41 1.38 1.51 +0.07 38 50 300 +20
30MAR26 29.00 P 0.00 0.00 0.00 2.02 +0.07 38 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 2.64 +0.10 39 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.31 +0.07 40 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.05 +0.08 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.85 +0.08 41 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.70 +0.08 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.60 +0.09 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.53 +0.09 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.49 +0.10 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.47 +0.13 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.48 +0.34 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.40 +0.14 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.38 +0.02 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 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 0.14 0.14 0.14 0.12 +0.01 38 5 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.49 +0.03 37 0 4 0
29APR26 25.00 P 0.00 0.00 0.00 0.70 +0.02 37 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.99 +0.03 37 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 1.35 +0.05 37 0 3 0
29APR26 28.00 P 1.71 1.71 1.71 1.80 +0.07 37 20 101 +20
29APR26 29.00 P 2.25 2.25 2.25 2.32 +0.07 38 1 169 +1
29APR26 30.00 P 0.00 0.00 0.00 2.94 +0.10 38 0 25 0
29APR26 31.00 P 0.00 0.00 0.00 3.61 +0.07 39 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.22 -0.04 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.10 +0.15 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.76 +0.02 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.77 +0.08 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.67 +0.14 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.60 +0.10 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.47 +0.13 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.53 +0.34 49 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 0.05 +0.01 38 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 0.11 +0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.81 +0.05 37 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 +0.06 37 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.43 +0.07 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.83 +0.08 37 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.22 +0.01 36 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 2.81 +0.07 37 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.42 +0.08 37 0 47 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 +0.08 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.78 +0.09 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.52 +0.09 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.30 +0.10 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.07 +0.06 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.83 -0.04 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.67 -0.07 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.61 -0.02 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.53 -0.05 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.63 +0.09 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.54 +0.05 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 0.00 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 0.00 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.07 +0.01 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 +0.01 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.01 37 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.10 +0.02 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.53 +0.02 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.01 +0.02 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.57 +0.07 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 +0.07 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.84 +0.08 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.54 +0.08 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 +0.18 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.03 +0.12 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.85 +0.05 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.69 +0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.51 +0.05 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.21 -0.11 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.22 +0.06 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.11 +0.04 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.06 +0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.03 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 +0.03 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 +0.04 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.46 +0.05 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 +0.05 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.17 +0.06 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 +0.06 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.04 +0.07 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 +0.07 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.09 +0.06 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.70 +0.04 37 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 5.36 +0.07 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 +0.05 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.87 +0.16 39 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 7.58 +0.08 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.35 +0.08 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.15 +0.14 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.96 +0.08 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.78 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.65 +0.14 42 0 0 0
TOTAL PUT 650 17,067 +473
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$ 9.10
29JAN26 6.25 C 0.00 0.00 0.00 2.86 -0.02 75 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.61 -0.02 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.36 -0.02 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.11 -0.01 23 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.63 -0.06 25 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.43 -0.03 27 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 4,497 0
29JAN26 9.25 C 0.12 0.12 0.12 0.13 -0.05 25 6 1,043 0
29JAN26 9.50 C 0.13 0.13 0.09 0.07 -0.04 27 3 1,075 +2
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.03 27 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.89 -0.01 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.39 -0.07 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.16 +0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.93 -0.01 26 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.73 -0.01 26 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.56 -0.01 27 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 415 0
26FEB26 9.25 C 0.35 0.35 0.35 0.28 -0.04 26 44 750 -23
26FEB26 9.50 C 0.25 0.25 0.24 0.20 -0.03 27 15 135 -10
26FEB26 9.75 C 0.00 0.00 0.00 0.13 -0.03 27 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.61 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.51 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.41 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.31 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.21 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.12 -0.02 90 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.02 0.00 84 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.92 0.00 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.82 0.00 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.61 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.51 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.32 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.12 -0.02 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.73 -0.02 64 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.63 0.00 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.53 -0.02 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.42 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.23 -0.02 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.13 -0.01 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.87 -0.01 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.64 -0.03 50 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.39 -0.01 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.14 -0.01 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 0.00 46 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.66 0.00 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.41 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.15 -0.02 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.91 -0.02 29 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 -0.07 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 0.00 23 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.97 -0.01 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 -0.03 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.60 -0.03 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.05 21 0 465 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.05 22 0 429 0
30MAR26 9.50 C 0.28 0.29 0.28 0.24 -0.05 23 95 263 +95
30MAR26 9.75 C 0.22 0.22 0.22 0.16 -0.05 22 2 26 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.91 -0.01 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.67 -0.03 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.42 -0.03 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.18 -0.01 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 0.00 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.68 -0.07 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.43 -0.05 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 0.00 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.99 -0.06 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.79 -0.02 19 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.35 -0.04 19 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 6.61 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.41 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.32 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.22 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.12 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.02 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.92 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.82 -0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.53 -0.05 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.43 -0.05 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.84 -0.05 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.73 -0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.66 -0.02 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.17 -0.02 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.92 -0.03 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.68 -0.03 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 -0.03 20 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.19 -0.05 15 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.95 -0.02 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 -0.04 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 -0.02 14 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 -0.03 13 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 -0.03 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 -0.02 15 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 -0.03 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 -0.05 14 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 -0.04 15 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.04 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.04 15 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.03 15 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.03 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 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 2.95 -0.02 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 -0.05 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.07 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 -0.02 8 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 0.00 13 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 -0.01 12 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.03 12 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.05 12 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.05 12 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.04 12 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.04 12 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.03 12 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 13 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 2.99 -0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 -0.05 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.01 11 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 -0.03 9 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 -0.01 11 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.03 10 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.03 10 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.03 10 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.03 10 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.03 10 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 10 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 165 16,522 +64
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 265 0
29JAN26 8.75 P 0.07 0.07 0.07 0.07 -0.02 27 3 560 0
29JAN26 9.00 P 0.15 0.16 0.14 0.15 -0.02 27 52 463 +52
29JAN26 9.25 P 0.30 0.30 0.30 0.27 -0.04 25 32 283 +32
29JAN26 9.50 P 0.00 0.00 0.00 0.46 -0.03 27 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.93 -0.01 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.43 +0.02 73 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.93 +0.03 83 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.43 +0.03 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.93 +0.05 102 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.43 0.00 110 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.93 +0.03 118 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 26 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 244 0
26FEB26 8.75 P 0.00 0.00 0.00 0.18 -0.01 27 0 144 0
26FEB26 9.00 P 0.25 0.25 0.25 0.27 -0.01 26 23 115 +23
26FEB26 9.25 P 0.00 0.00 0.00 0.42 0.00 28 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.75 -0.03 27 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.95 0.00 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.93 -0.01 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.43 +0.02 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.93 +0.02 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.43 +0.01 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.93 -0.04 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.43 0.00 69 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 118 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 100 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 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 92 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 87 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 80 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 57 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 41 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 0.01 -0.01 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 22 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.03 22 0 187 0
30MAR26 9.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.76 -0.02 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.01 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.44 0.00 27 0 150 0
30MAR26 11.00 P 0.00 0.00 0.00 1.93 -0.01 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.43 +0.02 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.93 +0.02 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.43 +0.01 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.93 -0.04 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.43 0.00 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.93 +0.03 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.12 -0.03 19 0 4 0
29APR26 8.75 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 0.00 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.93 -0.01 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.43 +0.02 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.93 +0.02 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.43 - 41 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 64 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 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.02 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.03 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.02 15 0 33 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.02 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 -0.02 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.58 -0.05 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.76 -0.03 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 -0.03 16 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.93 -0.01 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.93 +0.02 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.43 +0.01 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.93 -0.04 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.43 0.00 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 +0.03 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 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 0.00 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.02 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.03 12 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.02 13 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.02 13 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.02 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.05 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 -0.03 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 -0.03 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 0.00 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 -0.01 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 +0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.93 +0.02 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 +0.01 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 -0.04 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 0.00 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.93 +0.03 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 11 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.02 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 11 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.03 11 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.02 11 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.02 12 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.02 12 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.05 12 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.03 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 -0.03 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 0.00 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.93 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 +0.02 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.93 +0.02 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 -0.04 29 0 0 0
TOTAL PUT 110 4,209 +107
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 0.00 109 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 0.00 151 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 138 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$ 3.84
29JAN26 2.20 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.94 -0.07 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.55 -0.06 44 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.44 -0.07 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.35 -0.08 29 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.27 -0.06 35 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.13 -0.05 34 0 1 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 -0.04 36 0 35 0
29JAN26 4.00 C 0.04 0.04 0.04 0.06 -0.03 38 50 40 -50
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.02 40 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.02 38 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JAN26 4.80 C 0.01 0.01 0.01 0.01 0.00 64 50 30 -50
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.55 -0.07 64 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.45 -0.06 57 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.35 -0.06 51 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.25 -0.06 46 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.16 -0.05 59 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.06 -0.05 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.95 -0.06 22 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 -0.05 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.48 -0.06 33 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 -0.06 33 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 -0.05 34 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
26FEB26 3.80 C 0.19 0.19 0.19 0.22 -0.04 36 10 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
26FEB26 4.00 C 0.13 0.13 0.13 0.14 -0.03 38 2 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.11 -0.02 38 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 -0.02 38 0 51 0
26FEB26 4.30 C 0.07 0.07 0.07 0.06 -0.02 38 15 131 -15
26FEB26 4.40 C 0.06 0.06 0.06 0.05 -0.01 40 60 60 +59
26FEB26 4.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 -0.07 47 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 -0.07 42 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 -0.07 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 -0.05 43 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.07 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 -0.08 25 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 -0.06 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 -0.06 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
30MAR26 3.80 C 0.26 0.26 0.26 0.29 -0.04 37 164 31 -134
30MAR26 3.90 C 0.00 0.00 0.00 0.25 -0.04 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 -0.04 38 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 -0.04 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.12 -0.03 39 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 -0.07 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.81 -0.07 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 -0.07 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.57 -0.08 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.51 -0.07 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.68 -0.07 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.57 -0.08 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.47 -0.09 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 -0.08 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.10 27 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.00 -0.09 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 -0.08 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 -0.07 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.78 -0.07 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 -0.07 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 -0.07 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.07 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 -0.06 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 -0.07 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 -0.05 40 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 -0.03 41 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 -0.05 40 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.19 -0.03 41 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.16 -0.04 40 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.68 -0.07 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.58 -0.08 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.47 -0.10 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.38 -0.10 30 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.29 -0.10 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 -0.09 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 -0.10 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 -0.08 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.09 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.08 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.08 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 -0.08 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 -0.07 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.08 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 -0.07 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 -0.05 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.07 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.07 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.06 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.05 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.04 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.34 -0.09 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.19 -0.08 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.13 -0.07 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.06 -0.08 37 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.07 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 -0.07 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 -0.07 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 -0.07 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.07 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.06 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.07 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.06 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
TOTAL CALL 351 3,658 -190
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 136 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 98 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 35 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.09 +0.02 35 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.15 +0.03 38 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 +0.04 40 0 201 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 +0.05 42 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.38 +0.05 40 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 +0.06 47 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 +0.07 60 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.77 +0.06 57 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.87 +0.06 63 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.97 +0.06 68 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.07 +0.07 73 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.17 +0.06 77 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.42 +0.06 88 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
26FEB26 3.40 P 0.02 0.02 0.02 0.04 +0.01 37 3 55 +3
26FEB26 3.50 P 0.03 0.03 0.03 0.06 +0.02 36 3 142 +3
26FEB26 3.60 P 0.00 0.00 0.00 0.09 +0.02 37 0 110 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 +0.02 36 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 +0.03 37 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.23 +0.04 38 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 +0.04 39 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 +0.06 44 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.88 +0.06 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 +0.06 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 +0.05 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 +0.06 56 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 37 0 14 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 0.00 35 0 74 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 +0.01 37 0 54 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 13 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 +0.01 37 0 46 0
30MAR26 3.70 P 0.16 0.16 0.16 0.18 +0.02 37 45 60 +38
30MAR26 3.80 P 0.00 0.00 0.00 0.23 +0.02 37 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 +0.02 37 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 +0.03 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.04 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.04 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.05 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 +0.05 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 +0.05 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 +0.06 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 +0.06 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 +0.06 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 3.10 P 0.02 0.02 0.02 0.05 +0.01 38 4 4 +4
29APR26 3.20 P 0.00 0.00 0.00 0.07 +0.01 38 0 26 0
29APR26 3.30 P 0.00 0.00 0.00 0.09 +0.01 38 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 +0.01 38 0 2 0
29APR26 3.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29APR26 3.70 P 0.21 0.21 0.21 0.23 +0.02 38 15 15 +15
29APR26 3.80 P 0.26 0.26 0.26 0.28 +0.02 38 15 30 +15
29APR26 3.90 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 +0.04 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 +0.04 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.77 +0.04 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.95 +0.06 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 +0.06 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.13 +0.06 46 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.22 +0.07 47 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 39 0 35 0
29JUN26 2.90 P 0.03 0.03 0.03 0.06 0.00 38 3 11 +3
29JUN26 3.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 0.00 39 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 +0.01 39 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.28 +0.02 40 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.32 +0.01 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 +0.03 40 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.43 +0.03 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.02 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 +0.02 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 +0.05 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.05 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.10 +0.05 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 +0.06 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 +0.05 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.50 +0.07 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 41 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 0.00 39 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 0.00 39 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.02 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.04 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 +0.04 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.05 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 +0.05 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 +0.06 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.01 39 0 4 0
30DEC26 3.50 P 0.38 0.38 0.36 0.39 +0.01 40 11 81 +11
30DEC26 3.60 P 0.43 0.44 0.43 0.43 +0.02 39 2 5 +2
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.01 39 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 0.00 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.05 42 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.03 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 +0.03 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.04 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 +0.02 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.05 43 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.05 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.05 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.05 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.05 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.06 44 0 0 0
TOTAL PUT 101 3,344 +94
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$ 17.00
29JAN26 12.00 C 0.00 0.00 0.00 5.05 -0.14 94 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.54 -0.15 79 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.04 -0.15 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.54 -0.15 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.02 -0.17 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.52 -0.17 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 -0.17 32 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.57 -0.16 35 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 1.14 -0.14 34 0 68 0
29JAN26 16.50 C 0.95 1.04 0.78 0.78 -0.10 35 16 175 -5
29JAN26 17.00 C 0.68 0.68 0.49 0.48 -0.10 34 80 407 +13
29JAN26 17.50 C 0.33 0.42 0.29 0.29 -0.05 35 39 342 +20
29JAN26 18.00 C 0.26 0.26 0.19 0.15 -0.05 34 46 291 +45
29JAN26 18.50 C 0.10 0.12 0.10 0.08 -0.02 35 6 444 -2
29JAN26 19.00 C 0.08 0.08 0.07 0.04 -0.01 36 10 362 +10
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 445 0
29JAN26 20.00 C 0.03 0.03 0.03 0.01 0.00 38 14 329 -14
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.09 -0.12 59 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.60 -0.09 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.12 -0.07 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.64 -0.05 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.08 -0.17 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.62 -0.16 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.19 -0.14 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.78 -0.13 34 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.41 -0.12 34 0 18 0
26FEB26 16.50 C 0.00 0.00 0.00 1.10 -0.08 34 0 35 0
26FEB26 17.00 C 0.98 0.98 0.83 0.83 -0.07 34 20 56 -10
26FEB26 17.50 C 0.64 0.64 0.64 0.62 -0.06 34 2 170 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 -0.05 35 0 138 0
26FEB26 18.50 C 0.00 0.00 0.00 0.31 -0.04 34 0 151 0
26FEB26 19.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 211 0
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 312 0
26FEB26 20.00 C 0.13 0.13 0.13 0.09 -0.01 34 1 187 +1
26FEB26 21.00 C 0.00 0.00 0.00 0.04 0.00 35 0 264 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 63 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
26FEB26 24.00 C 0.02 0.02 0.02 0.01 0.00 42 32 92 +10
26FEB26 25.00 C 0.01 0.01 0.01 0.01 0.00 47 10 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.59 -0.14 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.35 -0.07 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.09 -0.08 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.61 -0.07 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.12 -0.06 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.65 -0.05 54 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.16 -0.06 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.68 -0.05 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.20 -0.06 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.73 -0.06 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.23 -0.10 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 -0.14 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.41 -0.14 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.05 -0.13 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 -0.12 36 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 1.42 -0.10 36 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.18 -0.07 36 0 764 0
30MAR26 17.50 C 1.09 1.11 1.09 0.96 -0.07 36 6 169 0
30MAR26 18.00 C 0.87 0.87 0.87 0.79 -0.05 37 2 110 0
30MAR26 18.50 C 0.77 0.77 0.69 0.62 -0.06 37 150 223 +75
30MAR26 19.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 29 0
30MAR26 19.50 C 0.00 0.00 0.00 0.38 -0.04 37 0 1,081 0
30MAR26 20.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 748 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 653 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 99 0
30MAR26 23.00 C 0.12 0.12 0.12 0.05 -0.01 36 10 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 37 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.74 -0.07 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.31 -0.04 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.82 -0.08 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.39 -0.08 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.97 -0.09 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.68 -0.04 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.26 -0.11 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.92 -0.13 36 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.66 -0.07 36 0 13 0
29APR26 17.00 C 0.00 0.00 0.00 1.42 -0.06 37 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 1.20 -0.07 37 0 98 0
29APR26 18.00 C 0.00 0.00 0.00 1.02 -0.05 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.85 -0.06 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.70 -0.05 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.58 -0.04 37 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 17 0
29APR26 21.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29APR26 25.00 C 0.14 0.14 0.14 0.05 0.00 37 2 4 +2
29JUN26 11.50 C 0.00 0.00 0.00 5.81 -0.03 48 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.38 0.00 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.92 -0.01 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.47 -0.02 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.04 -0.03 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 -0.04 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.26 -0.04 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.90 -0.05 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.57 -0.05 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 -0.10 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.98 -0.09 38 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 -0.10 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 -0.09 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.31 -0.09 38 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 1.12 -0.08 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.97 -0.07 37 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.83 -0.06 37 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.71 -0.06 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 72 0
29JUN26 22.00 C 0.54 0.54 0.54 0.37 -0.03 37 4 70 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.41 -0.05 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.05 0.00 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.63 -0.02 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 -0.03 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.88 -0.03 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.53 -0.04 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.22 -0.04 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 -0.06 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.64 -0.06 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.38 -0.10 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.16 -0.08 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.94 -0.09 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.75 -0.08 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 -0.08 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 -0.06 39 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.27 -0.06 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 -0.06 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 -0.05 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.73 -0.03 39 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.03 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 12 0
29SEP26 29.00 C 0.30 0.30 0.30 0.14 -0.01 38 4 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.57 -0.06 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.21 -0.04 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.83 -0.05 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 -0.05 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.14 -0.06 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.84 -0.05 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.54 -0.06 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 -0.06 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.01 -0.06 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.77 -0.08 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.56 -0.07 40 0 516 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 -0.07 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 -0.05 40 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 -0.06 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.67 -0.04 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.53 -0.04 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.28 -0.03 39 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 1.07 -0.03 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.02 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.03 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.01 39 0 4 0
TOTAL CALL 454 16,923 +147
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 53 0 86 0
29JAN26 14.00 P 0.01 0.01 0.01 0.01 0.00 46 1 89 -1
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 181 0
29JAN26 15.00 P 0.02 0.03 0.02 0.02 0.00 36 16 222 +1
29JAN26 15.50 P 0.05 0.05 0.05 0.05 +0.01 34 2 312 0
29JAN26 16.00 P 0.10 0.13 0.10 0.13 +0.03 35 29 625 +25
29JAN26 16.50 P 0.15 0.25 0.15 0.25 +0.04 34 41 758 +6
29JAN26 17.00 P 0.40 0.44 0.31 0.47 +0.07 34 16 794 +8
29JAN26 17.50 P 0.66 0.66 0.66 0.76 +0.08 34 6 432 0
29JAN26 18.00 P 1.03 1.03 0.91 1.15 +0.11 36 123 163 0
29JAN26 18.50 P 0.00 0.00 0.00 1.59 +0.14 39 0 200 0
29JAN26 19.00 P 1.73 1.73 1.73 2.02 +0.11 35 1 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.50 +0.16 0 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.00 +0.17 0 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.00 +0.12 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.00 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.00 +0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.00 +0.10 0 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 36 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 104 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 184 0
26FEB26 15.00 P 0.11 0.11 0.11 0.14 +0.03 35 2 254 0
26FEB26 15.50 P 0.19 0.19 0.18 0.23 +0.04 34 3 273 0
26FEB26 16.00 P 0.28 0.34 0.28 0.36 +0.05 34 12 456 +7
26FEB26 16.50 P 0.48 0.53 0.48 0.53 +0.05 33 4 479 +2
26FEB26 17.00 P 0.62 0.70 0.62 0.77 +0.08 34 3 637 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.06 +0.10 34 0 298 0
26FEB26 18.00 P 0.00 0.00 0.00 1.41 +0.12 35 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.79 +0.13 36 0 34 0
26FEB26 19.00 P 0.00 0.00 0.00 2.20 +0.13 36 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.64 +0.13 38 0 2 0
26FEB26 20.00 P 0.00 0.00 0.00 3.09 +0.13 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.01 +0.08 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.00 +0.12 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 6.01 +0.08 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.01 +0.08 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.01 +0.08 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.01 +0.11 63 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 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 0.00 36 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 109 0
30MAR26 14.50 P 0.19 0.20 0.19 0.23 +0.03 37 15 107 +11
30MAR26 15.00 P 0.28 0.30 0.28 0.33 +0.03 36 3 420 0
30MAR26 15.50 P 0.38 0.44 0.38 0.45 +0.04 36 76 475 +9
30MAR26 16.00 P 0.53 0.59 0.52 0.62 +0.05 36 41 842 -1
30MAR26 16.50 P 0.79 0.79 0.79 0.83 +0.07 36 1 404 +1
30MAR26 17.00 P 0.97 1.05 0.97 1.07 +0.07 36 3 987 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.36 +0.09 36 0 442 0
30MAR26 18.00 P 0.00 0.00 0.00 1.69 +0.11 37 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.04 +0.10 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.38 +0.06 36 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.78 +0.06 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.17 +0.11 35 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 +0.08 39 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.06 +0.07 40 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.01 +0.07 38 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.01 +0.08 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.01 +0.08 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.01 +0.10 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.00 +0.09 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.00 +0.09 0 0 0 0
29APR26 12.50 P 0.08 0.08 0.08 0.07 +0.01 37 1 4 +1
29APR26 13.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 22 0
29APR26 14.00 P 0.23 0.23 0.20 0.25 +0.03 37 7 48 +7
29APR26 14.50 P 0.31 0.31 0.31 0.34 +0.02 36 2 94 +2
29APR26 15.00 P 0.43 0.44 0.43 0.46 +0.03 36 4 33 +4
29APR26 15.50 P 0.52 0.52 0.52 0.61 +0.04 36 2 41 +2
29APR26 16.00 P 0.00 0.00 0.00 0.80 +0.06 36 0 51 0
29APR26 16.50 P 0.00 0.00 0.00 1.01 +0.07 36 0 3 0
29APR26 17.00 P 1.27 1.27 1.27 1.27 +0.08 36 1 14 -1
29APR26 17.50 P 0.00 0.00 0.00 1.55 +0.09 36 0 12 0
29APR26 18.00 P 0.00 0.00 0.00 1.87 +0.10 37 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.21 +0.10 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.59 +0.11 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.93 +0.05 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.29 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.22 +0.07 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.11 +0.06 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.04 +0.07 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.01 +0.08 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.01 +0.08 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 35 0
29JUN26 12.50 P 0.23 0.23 0.23 0.23 +0.02 37 2 22 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 51 0
29JUN26 14.00 P 0.47 0.50 0.47 0.53 +0.03 36 41 171 +39
29JUN26 14.50 P 0.61 0.65 0.61 0.67 +0.03 36 80 268 +39
29JUN26 15.00 P 0.74 0.81 0.74 0.84 +0.04 36 40 269 0
29JUN26 15.50 P 1.00 1.00 1.00 1.04 +0.05 36 21 289 +21
29JUN26 16.00 P 0.00 0.00 0.00 1.26 +0.06 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.50 +0.06 36 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 +0.07 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.06 +0.08 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.38 +0.10 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.72 +0.12 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 +0.09 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 +0.11 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.85 +0.12 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.58 +0.07 32 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.42 -0.04 30 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.32 -0.02 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.13 -0.05 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.09 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.04 -0.03 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.00 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.20 +0.21 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.02 38 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.03 38 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.03 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 +0.05 38 0 23 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 +0.05 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 +0.06 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 +0.07 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.68 +0.07 37 0 18 0
29SEP26 16.50 P 1.84 1.84 1.84 1.92 +0.07 37 25 296 0
29SEP26 17.00 P 0.00 0.00 0.00 2.20 +0.08 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 +0.08 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.10 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 +0.06 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 +0.06 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 +0.04 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.14 -0.02 35 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 -0.03 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 -0.06 35 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.60 -0.01 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.47 -0.02 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.36 -0.06 32 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 -0.04 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.11 -0.04 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.20 +0.10 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.03 38 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.05 38 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.04 38 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.06 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 +0.06 38 0 31 0
30DEC26 14.50 P 1.18 1.18 1.18 1.30 +0.07 38 1 55 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.50 +0.07 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 +0.09 38 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 +0.09 37 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.09 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 +0.10 37 0 751 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.10 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.12 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 +0.10 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 +0.10 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.07 +0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.42 0.00 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 -0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 -0.02 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 -0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.65 -0.02 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.51 -0.03 34 0 0 0
TOTAL PUT 625 19,305 +188
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$ 8.37
29JAN26 5.75 C 0.00 0.00 0.00 2.63 -0.33 77 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.38 -0.33 68 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.13 -0.33 60 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.88 -0.34 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.63 -0.34 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.38 -0.34 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.12 -0.35 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.89 -0.34 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.66 -0.30 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.46 -0.29 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.31 -0.23 35 0 47 0
29JAN26 8.50 C 0.21 0.21 0.21 0.17 -0.19 32 15 95 +15
29JAN26 8.75 C 0.12 0.12 0.10 0.09 -0.14 33 10 61 +10
29JAN26 9.00 C 0.07 0.09 0.06 0.05 -0.09 34 14 54 -9
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.05 37 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 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 5.75 C 0.00 0.00 0.00 2.63 -0.34 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.39 -0.35 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.14 -0.35 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.90 -0.33 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.65 -0.36 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.42 -0.32 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.20 -0.31 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.98 -0.32 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.75 -0.32 30 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.60 -0.27 32 0 65 0
26FEB26 8.25 C 0.62 0.62 0.62 0.47 -0.21 34 15 60 +15
26FEB26 8.50 C 0.47 0.47 0.47 0.33 -0.19 32 30 41 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.23 -0.18 32 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 0.16 -0.14 32 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.12 -0.10 34 0 131 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 -0.07 34 0 110 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.06 33 0 111 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.65 -0.28 77 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.49 -0.34 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.40 -0.34 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.15 -0.34 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.90 -0.34 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.66 -0.34 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.39 -0.37 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.14 -0.38 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.91 -0.37 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.69 -0.35 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.50 -0.33 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.29 -0.32 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.11 -0.27 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.90 -0.29 34 0 1 0
30MAR26 8.00 C 0.80 0.81 0.80 0.74 -0.27 34 30 41 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.61 -0.23 34 0 32 0
30MAR26 8.50 C 0.65 0.65 0.65 0.49 -0.19 34 10 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 -0.18 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.14 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 -0.12 35 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.12 35 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.09 35 0 18 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 57 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 21 0
30MAR26 11.50 C 0.04 0.04 0.04 0.02 -0.02 36 2 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.46 -0.39 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.22 -0.37 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.00 -0.31 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.79 -0.29 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.60 -0.26 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.38 -0.29 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.19 -0.28 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.02 -0.21 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.85 -0.25 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.71 -0.23 34 0 15 0
29APR26 8.50 C 0.75 0.75 0.75 0.60 -0.21 35 15 15 +15
29APR26 8.75 C 0.00 0.00 0.00 0.49 -0.18 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.41 -0.16 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.33 -0.14 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 -0.12 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.22 -0.10 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.12 -0.06 36 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.51 -0.34 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.43 -0.33 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.19 -0.33 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.97 -0.31 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.76 -0.29 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.50 -0.35 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.28 -0.33 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.09 -0.28 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 -0.28 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.67 -0.30 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.48 -0.29 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.31 -0.27 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.26 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 -0.24 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 -0.23 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.21 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 -0.19 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 -0.18 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.46 -0.16 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 -0.14 35 0 2 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.12 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.09 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.81 -0.28 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 -0.26 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 -0.31 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.16 -0.27 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 -0.30 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.75 -0.30 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.30 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 -0.29 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 -0.28 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.24 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.23 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 -0.20 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 -0.19 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.16 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.16 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.14 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.14 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.12 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.10 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.09 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.07 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 -0.29 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 -0.28 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.44 -0.27 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 -0.25 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 -0.23 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 -0.26 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.72 -0.28 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.27 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.25 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 -0.23 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.24 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 -0.22 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 -0.19 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.17 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 -0.17 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 -0.14 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.11 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.09 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
TOTAL CALL 141 2,431 +91
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 116 0
29JAN26 7.75 P 0.06 0.06 0.06 0.04 +0.02 35 30 194 +30
29JAN26 8.00 P 0.10 0.10 0.10 0.09 +0.05 35 7 263 +7
29JAN26 8.25 P 0.13 0.13 0.13 0.16 +0.08 32 3 146 +3
29JAN26 8.50 P 0.29 0.29 0.29 0.31 +0.15 35 5 70 -4
29JAN26 8.75 P 0.00 0.00 0.00 0.48 +0.21 36 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.69 +0.26 38 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.92 +0.30 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.17 +0.33 50 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.40 +0.33 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.65 +0.36 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.15 +0.35 68 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.65 +0.34 78 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.15 +0.34 88 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.65 +0.35 98 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.15 +0.35 107 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.65 +0.33 115 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.16 +0.35 130 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.66 +0.36 138 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 79 0
26FEB26 7.75 P 0.12 0.14 0.12 0.14 +0.06 34 30 154 +30
26FEB26 8.00 P 0.22 0.24 0.22 0.21 +0.07 33 48 129 +48
26FEB26 8.25 P 0.26 0.28 0.26 0.32 +0.11 34 33 112 +33
26FEB26 8.50 P 0.00 0.00 0.00 0.45 +0.14 34 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.61 +0.19 34 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.79 +0.22 35 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.96 +0.22 32 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.22 +0.28 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.45 +0.31 40 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.68 +0.32 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.16 +0.33 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.65 +0.34 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.18 +0.37 64 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.67 +0.37 68 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.16 +0.35 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.66 +0.34 76 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.19 +0.38 89 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.66 +0.36 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 48 0
30MAR26 6.75 P 0.06 0.08 0.06 0.05 +0.02 36 36 56 +36
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 +0.04 36 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.19 +0.06 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.27 +0.09 36 0 43 0
30MAR26 8.00 P 0.30 0.34 0.30 0.36 +0.10 36 28 53 +28
30MAR26 8.25 P 0.00 0.00 0.00 0.48 +0.13 37 0 31 0
30MAR26 8.50 P 0.51 0.51 0.49 0.61 +0.16 37 10 117 +10
30MAR26 8.75 P 0.00 0.00 0.00 0.76 +0.19 37 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.93 +0.22 37 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.12 +0.24 38 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.32 +0.27 39 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.52 +0.28 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.73 +0.29 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.22 +0.34 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.67 +0.34 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 +0.39 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.67 +0.33 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.16 +0.34 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.66 +0.30 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.19 +0.37 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.66 +0.34 68 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 +0.06 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.08 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.34 +0.09 36 0 1 0
29APR26 8.00 P 0.41 0.41 0.41 0.44 +0.11 36 2 2 +2
29APR26 8.25 P 0.54 0.54 0.54 0.56 +0.13 36 3 3 +3
29APR26 8.50 P 0.00 0.00 0.00 0.69 +0.14 36 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.84 +0.17 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.00 +0.20 36 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.18 +0.23 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.36 +0.23 36 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.57 +0.26 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.78 +0.28 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.22 +0.31 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.69 +0.32 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.20 +0.36 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.67 +0.33 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.16 +0.34 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.03 35 0 4 0
29JUN26 6.50 P 0.17 0.17 0.17 0.15 +0.03 35 2 6 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.05 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.06 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.08 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.09 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 +0.09 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.12 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 +0.14 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 +0.16 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 1.06 +0.17 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.21 +0.18 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 +0.19 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 +0.20 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.75 +0.22 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.95 +0.24 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.36 +0.26 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.78 +0.27 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.24 +0.30 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.72 +0.33 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.20 +0.33 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 +0.33 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.19 +0.35 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.66 +0.34 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.04 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.06 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.06 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.08 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.08 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.10 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.11 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.13 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.13 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.15 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.17 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 +0.17 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 +0.18 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 +0.19 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.06 +0.25 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 +0.22 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.25 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 +0.24 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 +0.27 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.89 +0.25 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 +0.33 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 +0.29 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.29 +0.27 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 +0.29 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.03 37 0 5 0
30DEC26 6.00 P 0.28 0.30 0.28 0.25 +0.04 37 5 9 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.05 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.07 37 0 11 0
30DEC26 7.00 P 0.58 0.58 0.58 0.56 +0.07 37 2 14 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.09 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.10 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.11 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.12 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.13 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.15 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.16 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.16 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 +0.17 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 +0.16 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 +0.21 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 +0.25 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 +0.27 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 +0.24 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 +0.25 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 +0.27 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.28 37 0 0 0
TOTAL PUT 244 2,890 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 17.67
30MAR26 7.58 C 0.00 0.00 0.00 10.13 -0.38 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.98 -0.40 67 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.84 -0.38 82 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.68 -0.35 79 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.25 -0.38 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.87 -0.33 68 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.44 -0.39 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.05 -0.37 47 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.68 -0.35 61 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.26 -0.37 47 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.85 -0.35 42 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.46 -0.37 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.04 -0.38 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.65 -0.38 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.26 -0.38 36 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.88 -0.38 38 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.48 -0.38 36 0 2 0
30MAR26 13.71 C 0.00 0.00 0.00 4.16 -0.30 42 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.81 -0.24 42 0 51 0
TOTAL CALL 0 75 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.05 +0.04 41 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.08 +0.06 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.11 +0.06 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.15 +0.08 41 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$ 62.05
29JAN26 31.00 C 0.00 0.00 0.00 31.13 +0.59 146 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 30.09 +0.55 101 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 29.09 +0.55 86 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 28.09 +0.55 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 27.09 +0.54 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 26.09 +0.54 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 25.09 +0.54 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 24.10 +0.45 83 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 23.16 +0.63 107 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 22.10 +0.25 69 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 21.20 +0.59 104 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 20.11 +0.54 72 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 19.12 +0.54 74 0 795 0
29JAN26 44.00 C 16.65 16.65 16.65 18.13 +0.53 73 2 547 -2
29JAN26 45.00 C 0.00 0.00 0.00 17.26 +0.64 90 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 16.18 +0.34 75 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 15.20 +0.51 73 0 624 0
29JAN26 48.00 C 16.08 16.19 14.00 14.24 +0.62 72 6 837 -6
29JAN26 49.00 C 0.00 0.00 0.00 13.12 +0.52 47 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 12.37 +0.47 73 0 1,121 0
29JAN26 52.50 C 0.00 0.00 0.00 9.84 +0.32 57 0 362 0
29JAN26 55.00 C 9.56 9.56 8.00 8.32 +0.79 79 60 1,458 0
29JAN26 57.50 C 7.01 7.01 5.00 6.11 +0.27 68 55 1,838 -50
29JAN26 60.00 C 5.66 5.95 3.72 4.61 +0.20 69 80 1,664 -57
29JAN26 62.50 C 4.30 4.44 2.65 3.40 +0.16 71 235 623 +58
29JAN26 65.00 C 2.80 3.45 1.95 2.55 +0.13 74 431 1,319 +158
29JAN26 67.50 C 2.55 2.61 1.43 1.76 +0.05 73 302 884 +160
29JAN26 70.00 C 1.67 1.67 1.15 1.18 +0.02 73 47 573 +1
29JAN26 72.50 C 1.50 1.50 1.21 0.78 +0.01 73 15 1,110 +10
29JAN26 75.00 C 1.10 1.10 0.62 0.50 0.00 73 34 380 0
29JAN26 77.50 C 0.79 0.94 0.47 0.31 -0.01 73 136 111 -10
29JAN26 80.00 C 0.60 0.69 0.30 0.19 -0.01 73 207 544 -44
29JAN26 82.50 C 0.46 0.46 0.46 0.12 0.00 73 100 416 0
29JAN26 85.00 C 0.34 0.34 0.34 0.07 -0.01 73 100 827 +90
26FEB26 38.00 C 0.00 0.00 0.00 24.24 +0.53 66 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.27 +0.53 66 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.30 +0.23 66 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 21.34 +0.40 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.60 +0.39 77 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 19.15 -0.10 0 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 18.18 +0.43 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.32 -0.08 51 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 16.47 +0.56 56 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 15.65 +0.43 60 0 688 0
26FEB26 48.00 C 14.20 14.20 14.20 14.55 +0.11 52 1 454 0
26FEB26 49.00 C 0.00 0.00 0.00 13.82 +0.32 57 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 12.96 +0.15 57 0 2,074 0
26FEB26 52.50 C 0.00 0.00 0.00 11.10 +0.37 60 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 9.71 +0.63 66 0 1,441 0
26FEB26 57.50 C 9.20 9.20 7.40 7.88 +0.28 63 5 1,818 0
26FEB26 60.00 C 7.70 7.70 6.10 6.59 +0.29 64 26 1,908 +10
26FEB26 62.50 C 6.57 6.58 4.81 5.50 +0.29 66 121 1,075 +42
26FEB26 65.00 C 5.15 5.60 4.15 4.62 +0.27 67 150 919 +80
26FEB26 67.50 C 4.68 4.68 3.69 3.74 +0.14 67 14 236 +14
26FEB26 70.00 C 3.00 3.30 3.00 2.99 +0.11 67 20 504 0
26FEB26 72.50 C 0.00 0.00 0.00 2.37 +0.09 67 0 107 0
26FEB26 75.00 C 2.80 2.80 2.28 1.87 +0.07 67 81 282 +36
26FEB26 77.50 C 0.00 0.00 0.00 1.46 +0.05 67 0 224 0
26FEB26 80.00 C 2.21 2.21 2.17 1.14 +0.04 67 26 191 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.88 +0.03 67 0 34 0
26FEB26 85.00 C 1.27 1.27 1.27 0.67 +0.02 66 1 99 +1
30MAR26 12.50 C 0.00 0.00 0.00 49.63 +0.55 117 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 49.13 +0.55 106 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.63 +0.55 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 48.13 +0.54 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.64 +0.55 102 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 47.14 +0.55 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.64 +0.55 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 46.15 +0.55 97 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.65 +0.55 85 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 45.15 +0.33 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.66 +0.55 93 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.16 +0.55 84 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.66 +0.55 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.16 +0.34 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.67 +0.55 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.17 +0.55 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.18 +0.51 78 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 40.18 +0.54 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.19 +0.55 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.20 +0.55 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.20 +0.54 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 36.21 +0.47 63 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 35.22 +0.54 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.23 +0.28 64 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 33.25 +0.26 67 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 32.26 +0.52 66 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 31.28 +0.53 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.31 +0.53 67 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 29.09 +0.44 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 28.37 +0.52 66 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 27.41 +0.48 66 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 26.36 +0.53 59 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 25.35 +0.48 55 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.58 +0.30 66 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.64 +0.46 65 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.69 +0.51 64 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 21.93 +0.35 68 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 20.94 +0.34 65 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.54 -0.20 49 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.69 -0.04 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.12 +0.30 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.58 +0.85 65 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 16.48 +0.08 60 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 15.90 +0.41 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 15.05 +0.17 62 0 90 0
30MAR26 50.00 C 13.66 13.66 13.66 14.16 +0.15 60 5 1,586 0
30MAR26 52.50 C 0.00 0.00 0.00 12.83 +0.59 66 0 924 0
30MAR26 55.00 C 10.73 10.73 10.73 11.15 +0.42 65 5 516 -5
30MAR26 57.50 C 11.00 11.00 11.00 9.57 +0.19 63 20 744 -20
30MAR26 60.00 C 8.13 8.13 8.13 8.41 +0.25 65 15 438 -12
30MAR26 62.50 C 8.53 8.53 7.54 7.38 +0.21 66 15 670 -12
30MAR26 65.00 C 7.56 7.57 7.39 6.51 +0.19 67 32 124 +21
30MAR26 67.50 C 0.00 0.00 0.00 5.65 +0.07 68 0 78 0
30MAR26 70.00 C 4.90 4.90 4.90 4.84 +0.06 67 1 296 +1
30MAR26 72.50 C 4.15 4.15 4.15 4.12 +0.03 67 15 238 0
30MAR26 75.00 C 4.79 4.79 3.70 3.51 +0.02 67 25 147 +10
30MAR26 77.50 C 4.30 4.30 3.31 2.97 0.00 67 24 110 +9
30MAR26 80.00 C 0.00 0.00 0.00 2.52 0.00 67 0 542 0
30MAR26 82.50 C 0.00 0.00 0.00 2.12 -0.01 67 0 46 0
30MAR26 85.00 C 2.50 2.50 2.50 1.79 -0.01 67 5 269 0
29APR26 42.00 C 0.00 0.00 0.00 21.12 +0.50 57 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 20.81 +0.87 66 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 19.33 +0.18 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.58 +0.22 57 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.83 +0.22 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.31 +0.16 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.41 +0.16 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.73 +0.21 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.07 +0.34 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.50 +0.30 61 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 12.11 +0.21 62 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 10.74 +0.25 62 0 560 0
29APR26 60.00 C 9.00 9.00 9.00 9.64 +0.28 64 6 400 0
29APR26 62.50 C 8.87 8.87 8.13 8.68 +0.25 65 26 325 +16
29APR26 65.00 C 8.89 8.89 7.02 7.81 +0.21 66 165 281 +165
29APR26 67.50 C 7.18 7.18 6.48 6.97 +0.15 67 30 30 +30
29APR26 70.00 C 7.14 7.14 6.49 6.13 +0.13 66 30 30 +30
29APR26 72.50 C 6.53 6.53 5.38 5.38 +0.11 66 45 90 +45
29APR26 75.00 C 5.96 5.96 5.60 4.71 +0.09 66 16 91 +16
29APR26 77.50 C 5.57 5.57 5.57 4.13 +0.08 66 30 66 +30
29APR26 80.00 C 0.00 0.00 0.00 3.61 +0.07 66 0 120 0
29APR26 82.50 C 0.00 0.00 0.00 3.15 +0.05 66 0 1 0
29APR26 85.00 C 0.00 0.00 0.00 2.75 - 66 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 48.23 +0.55 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.74 +0.55 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.25 +0.55 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.75 +0.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.26 +0.55 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.77 +0.55 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.27 +0.45 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.78 +0.55 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.29 +0.55 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.80 +0.55 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 43.31 +0.49 65 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.82 +0.55 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 42.33 +0.55 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 41.18 +0.38 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 40.37 +0.73 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 39.40 +0.55 64 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.43 +0.55 64 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.46 +0.54 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 36.21 +0.47 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.55 +0.86 63 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 34.23 +0.28 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 33.67 +0.53 63 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 32.26 -0.02 0 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 31.35 +0.02 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.34 +0.08 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.53 +0.02 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.60 +0.19 45 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 28.04 +0.42 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.83 +0.37 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.00 +0.41 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.51 +0.78 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.18 0.00 51 0 15 0
29JUN26 40.00 C 24.00 24.00 24.00 23.39 +0.38 52 5 43 -5
29JUN26 41.00 C 0.00 0.00 0.00 22.64 +0.43 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.91 +0.43 55 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.36 +0.61 58 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.47 +0.14 56 0 28 0
29JUN26 45.00 C 0.00 0.00 0.00 19.87 +0.49 58 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 19.15 +0.44 58 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 18.47 +0.36 58 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.85 +0.44 59 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 17.18 +0.36 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.58 +0.36 59 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 15.10 +0.32 60 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.96 +0.33 61 0 24 0
29JUN26 57.50 C 0.00 0.00 0.00 12.88 +0.49 63 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 11.65 +0.23 62 0 151 0
29JUN26 62.50 C 10.22 10.22 10.22 10.57 +0.29 63 7 679 +7
29JUN26 65.00 C 10.84 10.84 9.50 9.75 +0.28 63 23 201 0
29JUN26 67.50 C 0.00 0.00 0.00 8.99 +0.25 65 0 136 0
29JUN26 70.00 C 0.00 0.00 0.00 8.19 +0.20 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 7.39 +0.20 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 6.69 +0.16 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.06 +0.16 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.43 +0.13 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 4.94 +0.12 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 4.46 +0.12 64 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 41.53 +0.53 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.58 +0.51 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.65 +0.52 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.71 +0.50 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.80 +0.50 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.89 +0.50 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.99 +0.49 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.11 +0.49 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.22 +0.48 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.44 +0.16 0 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.68 -0.37 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.80 -0.41 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.93 -0.46 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.25 -0.35 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.24 +1.30 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 27.60 +0.42 51 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.85 +0.39 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.13 +0.38 53 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.42 +0.39 54 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.71 +0.30 55 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 24.01 -0.39 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.36 -0.37 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.71 +0.31 56 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.07 -0.32 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.42 -0.33 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.82 -0.34 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.24 +0.30 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.67 +0.29 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.09 -0.28 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.51 +0.27 58 0 30 0
29SEP26 52.50 C 18.50 18.50 18.50 17.23 +0.25 59 2 2 +2
29SEP26 55.00 C 0.00 0.00 0.00 15.97 +0.24 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.84 +0.10 60 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 13.77 0.00 60 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 13.03 +0.16 61 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 12.25 +0.24 62 0 23 0
29SEP26 67.50 C 11.63 11.63 11.63 11.40 +0.11 62 15 39 +15
29SEP26 70.00 C 11.72 11.72 10.04 10.79 +0.17 63 45 42 +27
29SEP26 72.50 C 0.00 0.00 0.00 10.03 +0.11 63 0 6 0
29SEP26 75.00 C 9.19 9.19 9.19 9.27 +0.11 63 15 15 +15
29SEP26 77.50 C 0.00 0.00 0.00 8.58 +0.07 63 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 7.99 +0.07 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.40 +0.07 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 6.81 +0.04 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 28.09 +0.36 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.43 +0.35 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.78 +0.35 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.12 +0.34 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.83 +0.31 57 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.82 +0.31 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.23 +0.29 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.65 +0.29 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.07 +0.29 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.49 +0.29 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.91 +0.29 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.72 -0.40 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.23 -0.39 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.01 +0.23 58 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.80 -0.36 59 0 0 0
30DEC26 57.50 C 18.00 18.00 16.80 16.77 +0.18 59 4 12 +2
30DEC26 60.00 C 0.00 0.00 0.00 16.23 +0.18 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.06 +0.17 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.89 -0.22 59 0 97 0
30DEC26 67.50 C 12.70 12.70 12.70 13.40 +0.30 61 15 30 +15
30DEC26 70.00 C 12.05 12.60 12.05 12.75 -0.11 62 74 74 +74
30DEC26 72.50 C 11.45 11.45 11.45 12.23 +0.37 63 15 36 +15
30DEC26 75.00 C 0.00 0.00 0.00 11.50 +0.08 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 10.78 +0.08 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.12 +0.04 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.56 +0.04 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.00 - 62 0 0 -
TOTAL CALL 2,985 49,037 +1,002
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 184 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 1,144 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 74 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 73 0 660 0
29JAN26 46.00 P 0.10 0.11 0.10 0.06 -0.03 72 17 363 +13
29JAN26 47.00 P 0.00 0.00 0.00 0.09 -0.04 72 0 564 0
29JAN26 48.00 P 0.19 0.19 0.19 0.14 -0.04 73 8 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.19 -0.07 73 0 1,744 0
29JAN26 50.00 P 0.19 0.33 0.19 0.26 -0.07 73 111 2,148 -85
29JAN26 52.50 P 0.38 0.59 0.35 0.52 -0.13 72 80 910 -5
29JAN26 55.00 P 0.69 1.19 0.67 0.96 -0.20 71 104 1,530 +3
29JAN26 57.50 P 1.05 2.00 1.05 1.63 -0.26 71 151 2,632 +63
29JAN26 60.00 P 2.10 2.85 1.90 2.57 -0.45 71 82 983 -46
29JAN26 62.50 P 3.00 4.38 3.00 3.94 -0.43 74 63 687 +47
29JAN26 65.00 P 4.65 6.30 4.59 5.52 -0.47 76 78 89 +60
29JAN26 67.50 P 0.00 0.00 0.00 7.30 -0.38 77 0 3 0
29JAN26 70.00 P 8.00 10.15 8.00 9.30 -0.54 79 5 45 +3
29JAN26 72.50 P 0.00 0.00 0.00 11.47 -0.56 82 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.77 -0.50 87 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.16 -0.35 93 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.62 -0.43 100 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.13 +0.13 109 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.07 -0.62 85 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.12 -0.02 67 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.15 -0.03 66 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.21 -0.03 67 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.26 -0.05 66 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.34 -0.03 66 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.43 -0.04 67 0 600 0
26FEB26 46.00 P 0.31 0.31 0.31 0.53 -0.05 66 5 289 +5
26FEB26 47.00 P 0.00 0.00 0.00 0.62 -0.09 65 0 856 0
26FEB26 48.00 P 0.00 0.00 0.00 0.77 -0.09 66 0 694 0
26FEB26 49.00 P 0.62 0.87 0.62 0.92 -0.11 65 23 871 +18
26FEB26 50.00 P 0.74 0.74 0.74 1.11 -0.12 65 6 351 +4
26FEB26 52.50 P 1.65 1.65 1.65 1.67 -0.16 65 7 219 +7
26FEB26 55.00 P 1.69 2.23 1.69 2.39 -0.21 65 21 950 0
26FEB26 57.50 P 3.06 3.50 3.06 3.29 -0.25 65 25 1,769 -20
26FEB26 60.00 P 3.96 5.00 3.96 4.43 -0.35 65 15 1,413 0
26FEB26 62.50 P 5.13 6.00 5.00 5.82 -0.43 66 81 1,567 +54
26FEB26 65.00 P 6.85 7.77 6.85 7.44 -0.42 68 36 430 +13
26FEB26 67.50 P 8.22 10.02 8.22 9.14 -0.41 69 101 131 +101
26FEB26 70.00 P 9.89 10.07 9.89 10.80 -0.53 68 19 30 +15
26FEB26 72.50 P 0.00 0.00 0.00 12.93 -0.48 71 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 14.99 -0.50 72 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.16 -0.40 74 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.42 -0.52 76 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.74 -0.22 79 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.12 -0.37 82 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 69 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.02 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.12 -0.03 67 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.15 -0.03 66 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.19 -0.05 66 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.25 -0.05 66 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.30 -0.07 66 0 99 0
30MAR26 39.00 P 0.00 0.00 0.00 0.38 -0.08 66 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 0.46 -0.07 66 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.56 -0.08 66 0 77 0
30MAR26 42.00 P 0.60 0.60 0.60 0.68 -0.10 66 1 19 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.80 -0.13 66 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.96 -0.10 66 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.13 -0.09 66 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 1.30 -0.13 66 0 74 0
30MAR26 47.00 P 1.08 1.08 1.08 1.48 -0.17 66 3 148 0
30MAR26 48.00 P 1.25 1.52 1.25 1.69 -0.17 65 67 87 -1
30MAR26 49.00 P 1.44 1.44 1.44 1.92 -0.22 65 1 67 0
30MAR26 50.00 P 1.69 2.05 1.69 2.20 -0.21 65 16 47 +1
30MAR26 52.50 P 0.00 0.00 0.00 2.94 -0.26 65 0 49 0
30MAR26 55.00 P 0.00 0.00 0.00 3.80 -0.32 65 0 133 0
30MAR26 57.50 P 4.19 4.91 4.19 4.85 -0.32 65 52 137 +50
30MAR26 60.00 P 5.40 5.40 5.40 6.07 -0.40 65 1 88 0
30MAR26 62.50 P 0.00 0.00 0.00 7.56 -0.45 67 0 154 0
30MAR26 65.00 P 8.36 8.66 8.36 9.16 -0.46 68 16 83 0
30MAR26 67.50 P 11.43 11.43 11.43 10.90 -0.50 69 11 26 +11
30MAR26 70.00 P 11.80 13.55 11.80 12.63 -0.52 69 45 60 +45
30MAR26 72.50 P 13.54 13.82 13.54 14.40 -0.50 69 30 30 +30
30MAR26 75.00 P 0.00 0.00 0.00 16.35 -0.60 70 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 18.51 -0.55 72 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.62 -0.35 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.81 -0.57 74 0 0 0
30MAR26 85.00 P 26.62 26.62 26.62 25.05 -0.43 75 10 108 +10
29APR26 42.00 P 0.00 0.00 0.00 1.14 -0.07 65 0 9 0
29APR26 43.00 P 0.00 0.00 0.00 1.31 -0.07 65 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.46 -0.13 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.68 -0.13 64 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.90 -0.13 64 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.13 -0.17 64 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.41 -0.17 64 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 2.69 -0.18 64 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 2.97 -0.21 64 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 3.84 -0.22 64 0 20 0
29APR26 55.00 P 4.30 5.00 4.30 4.80 -0.26 64 19 240 0
29APR26 57.50 P 6.20 6.20 6.20 5.87 -0.28 64 15 545 0
29APR26 60.00 P 7.08 7.33 7.08 7.24 -0.30 64 25 422 +7
29APR26 62.50 P 8.55 8.96 8.55 8.66 -0.41 65 20 40 -20
29APR26 65.00 P 0.00 0.00 0.00 10.28 -0.46 66 0 75 0
29APR26 67.50 P 12.35 12.64 12.35 11.99 -0.50 67 25 55 +10
29APR26 70.00 P 13.09 14.13 13.09 13.80 -0.43 68 30 45 +30
29APR26 72.50 P 0.00 0.00 0.00 15.61 -0.37 69 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.52 -0.47 69 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.49 -0.50 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.56 -0.47 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.65 -0.52 71 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.85 - 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 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 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 72 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 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 67 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 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 0.00 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.01 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.01 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.01 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.02 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.31 -0.02 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.37 -0.03 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 -0.04 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 -0.04 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 0.64 -0.06 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.77 -0.06 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.90 -0.06 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.03 -0.08 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.21 -0.07 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.39 -0.07 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.52 -0.12 62 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.78 -0.10 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.01 -0.10 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.24 -0.11 63 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.48 -0.13 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.70 -0.21 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 2.99 -0.13 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.28 -0.13 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.57 -0.17 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 3.93 -0.17 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 4.29 -0.17 62 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.22 -0.21 62 0 88 0
29JUN26 55.00 P 5.70 5.70 5.70 6.31 -0.21 62 5 300 +5
29JUN26 57.50 P 7.85 7.85 7.85 7.50 -0.27 62 5 48 0
29JUN26 60.00 P 9.00 9.00 9.00 9.00 -0.24 63 7 67 +7
29JUN26 62.50 P 9.72 9.72 9.72 10.44 -0.34 63 7 530 0
29JUN26 65.00 P 11.53 11.53 11.53 12.07 -0.39 64 2 277 +2
29JUN26 67.50 P 12.99 12.99 12.99 13.81 -0.36 65 15 156 +15
29JUN26 70.00 P 14.77 14.77 14.77 15.53 -0.40 66 15 91 +15
29JUN26 72.50 P 16.62 16.62 16.62 17.32 -0.37 66 15 36 +15
29JUN26 75.00 P 0.00 0.00 0.00 19.18 -0.41 66 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.11 -0.41 67 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 23.05 -0.44 67 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.13 -0.44 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.22 -0.44 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.02 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.03 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.03 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 -0.03 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.05 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.05 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 -0.05 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.76 -0.08 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.90 -0.07 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.04 -0.07 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.18 -0.10 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.37 -0.10 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.55 -0.11 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.74 -0.11 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.95 -0.14 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.20 -0.13 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.44 -0.14 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.69 -0.14 62 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.96 -0.08 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.27 -0.07 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.47 -0.18 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.78 -0.17 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.08 -0.21 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.44 -0.22 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.81 -0.23 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.19 -0.22 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 -0.23 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.94 -0.25 61 0 25 0
29SEP26 52.50 P 6.40 6.77 6.40 7.05 -0.27 61 61 195 +29
29SEP26 55.00 P 0.00 0.00 0.00 8.17 -0.39 60 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 9.55 -0.30 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.03 -0.33 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.59 -0.38 62 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 14.24 -0.41 63 0 82 0
29SEP26 67.50 P 16.58 16.58 16.58 15.98 -0.43 64 15 15 -15
29SEP26 70.00 P 0.00 0.00 0.00 17.76 -0.43 64 0 16 0
29SEP26 72.50 P 0.00 0.00 0.00 19.49 -0.49 64 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.33 -0.45 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.20 -0.48 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.15 -0.49 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 27.12 -0.49 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.10 -0.51 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.09 -0.18 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.40 -0.19 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.61 -0.18 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 -0.19 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.23 -0.33 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.55 -0.38 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -0.23 60 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 5.31 -0.41 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.70 -0.42 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.08 -0.24 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.47 -0.25 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.89 -0.28 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.35 -0.28 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.50 -0.29 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.67 -0.34 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.17 -0.42 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.84 -0.29 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.29 -0.45 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.99 -0.46 62 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 17.73 -0.49 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.40 -0.55 63 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 21.29 -0.47 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.11 -0.47 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.93 +0.26 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.82 +0.29 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 28.80 +0.34 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.78 - 65 0 0 -
TOTAL PUT 1,572 38,568 +495
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$ 40.02
29JAN26 24.00 C 0.00 0.00 0.00 16.05 +1.20 80 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.05 +1.20 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.05 +1.20 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.05 +1.20 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.05 +1.19 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.05 +1.19 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.06 +1.20 52 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.06 +1.20 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.06 +1.20 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.06 +1.02 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.06 +1.04 0 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 5.07 +1.16 28 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 4.10 +1.12 30 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 3.10 +0.93 23 0 56 0
29JAN26 38.00 C 2.50 2.50 2.40 2.26 +0.82 27 20 372 0
29JAN26 39.00 C 0.00 0.00 0.00 1.55 +0.65 28 0 857 0
29JAN26 40.00 C 0.51 1.26 0.51 0.95 +0.41 28 144 1,485 -72
29JAN26 41.00 C 0.41 0.80 0.41 0.58 +0.29 29 141 640 +63
29JAN26 42.00 C 0.26 0.47 0.26 0.31 +0.17 29 47 363 +34
29JAN26 43.00 C 0.14 0.28 0.14 0.15 +0.08 29 33 310 +6
29JAN26 44.00 C 0.11 0.15 0.11 0.07 +0.04 30 17 236 +17
29JAN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 172 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.11 +1.20 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.11 +1.19 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.12 +1.20 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.12 +1.20 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.13 +1.20 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.13 +1.18 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.15 +1.18 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.07 +0.86 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.23 +1.12 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.31 +1.05 30 0 11 0
26FEB26 36.00 C 4.46 4.46 4.46 4.33 +0.78 26 1 1 -1
26FEB26 37.00 C 3.38 3.38 3.38 3.64 +0.91 30 1 1 +1
26FEB26 38.00 C 0.00 0.00 0.00 2.84 +0.75 28 0 60 0
26FEB26 39.00 C 2.20 2.23 2.20 2.21 +0.64 29 47 678 -1
26FEB26 40.00 C 1.80 1.80 1.70 1.70 +0.53 29 4 828 +2
26FEB26 41.00 C 1.15 1.46 1.15 1.26 +0.40 29 21 585 +15
26FEB26 42.00 C 0.75 1.08 0.75 0.93 +0.33 30 34 652 +7
26FEB26 43.00 C 0.57 0.86 0.57 0.68 +0.28 30 85 368 +55
26FEB26 44.00 C 0.46 0.53 0.46 0.47 +0.21 30 25 208 +25
26FEB26 45.00 C 0.34 0.42 0.34 0.31 +0.14 30 44 183 +14
26FEB26 46.00 C 0.28 0.30 0.28 0.21 +0.10 30 16 62 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 28 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.12 +1.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.63 +1.20 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.13 +1.20 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.63 +1.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.13 +1.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.64 +1.20 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.14 +1.20 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.15 +1.20 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.15 +1.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.16 +1.20 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.16 +1.19 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.17 +1.20 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.18 +1.20 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.19 +1.20 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.20 +1.28 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.19 +1.18 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.13 +1.09 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.27 +1.27 31 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.22 +1.02 20 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.22 +1.01 15 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.40 +1.10 27 0 11 0
30MAR26 35.00 C 5.80 5.80 5.80 5.54 +1.00 27 1 19 +1
30MAR26 36.00 C 4.97 4.97 4.97 4.76 +0.68 28 3 4 +2
30MAR26 37.00 C 0.00 0.00 0.00 4.03 +0.77 28 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.38 +0.68 29 0 169 0
30MAR26 39.00 C 2.66 2.85 2.66 2.80 +0.65 29 7 241 -6
30MAR26 40.00 C 2.48 2.48 2.48 2.30 +0.56 30 15 60 +8
30MAR26 41.00 C 1.75 2.17 1.75 1.87 +0.47 30 301 305 +274
30MAR26 42.00 C 1.59 1.59 1.59 1.52 +0.39 30 6 351 -6
30MAR26 43.00 C 1.29 1.34 1.29 1.23 +0.36 31 16 1,272 0
30MAR26 44.00 C 1.01 1.05 0.99 0.97 +0.30 31 13 265 -11
30MAR26 45.00 C 0.75 0.83 0.74 0.75 +0.25 31 26 224 +9
30MAR26 46.00 C 0.66 0.66 0.66 0.57 +0.20 31 30 428 0
30MAR26 47.00 C 0.56 0.58 0.56 0.43 +0.15 31 21 240 +1
30MAR26 48.00 C 0.51 0.54 0.51 0.32 +0.12 31 35 197 0
30MAR26 49.00 C 0.41 0.41 0.41 0.24 +0.09 31 1 76 +1
30MAR26 50.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.25 +1.20 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.26 +1.19 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.28 +1.18 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.31 +1.17 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.36 +1.15 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.42 +1.13 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.51 +1.10 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.63 +1.06 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.78 +1.01 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.99 +0.96 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.24 +0.90 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.41 +0.77 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.79 +0.66 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.24 +0.66 29 0 81 0
29APR26 40.00 C 2.83 2.93 2.83 2.74 +0.56 30 40 90 +30
29APR26 41.00 C 2.48 2.48 2.48 2.34 +0.52 30 15 25 +15
29APR26 42.00 C 0.00 0.00 0.00 1.96 +0.45 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.65 +0.40 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.37 +0.37 31 0 4 0
29APR26 45.00 C 1.10 1.20 1.10 1.11 +0.31 31 4 6 +4
29APR26 46.00 C 0.00 0.00 0.00 0.90 +0.26 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.72 +0.22 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.56 +0.18 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 +0.14 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.35 +0.11 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.22 +1.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.23 +1.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.25 +1.20 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.26 +1.20 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.27 +1.19 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.29 +1.19 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.31 +1.19 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.34 +1.18 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.38 +1.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.36 +1.07 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.46 +1.04 29 0 2 0
29JUN26 31.00 C 9.74 9.74 9.74 9.56 +1.02 29 3 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.51 +1.05 25 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.83 +0.72 29 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.06 +0.81 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.33 +0.71 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.62 +0.75 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.95 +0.59 30 0 15 0
29JUN26 38.00 C 4.40 4.40 4.40 4.43 +0.67 31 1 88 +1
29JUN26 39.00 C 3.69 3.69 3.69 3.85 +0.65 30 15 45 +15
29JUN26 40.00 C 0.00 0.00 0.00 3.37 +0.58 31 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 2.94 +0.52 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.57 +0.47 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.23 +0.44 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.95 +0.43 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.65 +0.36 31 0 164 0
29JUN26 46.00 C 1.45 1.60 1.45 1.42 +0.33 31 4 79 +4
29JUN26 47.00 C 1.27 1.27 1.27 1.22 +0.31 32 2 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.04 +0.28 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 +0.24 32 0 175 0
29JUN26 50.00 C 1.00 1.00 1.00 0.72 +0.19 31 1 69 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.48 +0.15 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 +0.10 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 +0.07 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.29 +1.18 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.33 +1.17 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.38 +1.16 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.45 +1.14 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.54 +1.11 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.66 +1.09 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.81 +1.05 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.00 +1.03 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.22 +0.99 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.48 +0.94 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.78 +0.91 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.11 +0.85 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.50 +0.82 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.91 +0.75 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.22 +0.71 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.87 +0.79 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.28 +0.62 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.86 +0.56 31 0 0 0
29SEP26 42.00 C 3.45 3.45 3.45 3.48 +0.53 31 1 1 +1
29SEP26 43.00 C 0.00 0.00 0.00 3.14 +0.50 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 +0.44 32 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 +0.39 32 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.25 +0.37 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.02 +0.33 32 0 24 0
29SEP26 48.00 C 1.80 1.80 1.80 1.82 +0.29 32 5 25 +5
29SEP26 49.00 C 1.60 1.60 1.60 1.61 +0.26 32 10 32 +10
29SEP26 50.00 C 0.00 0.00 0.00 1.51 +0.29 33 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 +0.22 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.79 +0.15 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.12 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 +0.10 32 0 0 0
29SEP26 62.50 C 0.50 0.50 0.50 0.32 +0.09 32 2 19 +2
30DEC26 26.00 C 0.00 0.00 0.00 14.50 +1.12 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.62 +1.09 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.76 +1.06 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.93 +1.02 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.15 +1.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.38 +0.95 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.66 +0.93 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.96 +0.88 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.31 +0.85 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.68 +0.80 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.10 +0.78 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.52 +0.70 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.02 +0.86 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.52 +0.79 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.92 +0.59 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.51 +0.57 30 0 15 0
30DEC26 42.00 C 3.96 3.96 3.96 4.10 +0.49 30 15 19 +15
30DEC26 43.00 C 0.00 0.00 0.00 3.76 +0.49 30 0 0 0
30DEC26 44.00 C 3.40 3.40 3.40 3.43 +0.45 30 1 1 +1
30DEC26 45.00 C 3.02 3.02 3.02 3.12 +0.41 30 13 39 +13
30DEC26 46.00 C 0.00 0.00 0.00 2.86 +0.42 31 0 33 0
30DEC26 47.00 C 2.65 2.65 2.65 2.62 +0.33 31 1 29 +1
30DEC26 48.00 C 0.00 0.00 0.00 2.36 +0.28 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.20 +0.33 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.98 +0.33 31 0 30 0
30DEC26 52.50 C 1.60 1.63 1.60 1.55 +0.24 31 15 31 +1
30DEC26 55.00 C 1.20 1.30 1.20 1.20 +0.19 31 2 32 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.92 +0.14 31 0 35 0
TOTAL CALL 1,305 18,756 +574
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 299 0
29JAN26 35.00 P 0.05 0.05 0.05 0.01 -0.04 30 66 502 -8
29JAN26 36.00 P 0.12 0.12 0.07 0.04 -0.09 30 26 894 -16
29JAN26 37.00 P 0.25 0.25 0.13 0.10 -0.21 29 122 2,187 -65
29JAN26 38.00 P 0.44 0.44 0.23 0.25 -0.37 29 133 2,305 -43
29JAN26 39.00 P 0.71 0.71 0.42 0.51 -0.56 29 515 651 +437
29JAN26 40.00 P 1.25 1.25 0.78 0.94 -0.77 30 41 101 +29
29JAN26 41.00 P 1.83 1.83 1.34 1.55 -0.87 30 44 92 +30
29JAN26 42.00 P 2.60 2.60 2.60 2.30 -0.98 31 1 0 -1
29JAN26 43.00 P 0.00 0.00 0.00 3.08 -1.13 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.13 -1.12 38 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 4.98 -1.20 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.98 -1.20 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.98 -1.20 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.98 -1.20 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.98 -1.20 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.98 -1.20 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.48 -1.20 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.98 -1.20 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.48 -1.20 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.98 -1.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.48 -1.20 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 61 0
26FEB26 32.00 P 0.05 0.05 0.05 0.02 -0.03 30 50 142 +39
26FEB26 33.00 P 0.08 0.08 0.08 0.05 -0.04 31 40 102 +40
26FEB26 34.00 P 0.16 0.16 0.12 0.09 -0.09 30 51 73 +1
26FEB26 35.00 P 0.25 0.25 0.18 0.17 -0.14 30 22 341 -7
26FEB26 36.00 P 0.37 0.37 0.30 0.31 -0.21 30 31 283 -8
26FEB26 37.00 P 0.53 0.53 0.44 0.51 -0.30 30 55 509 +36
26FEB26 38.00 P 0.89 0.89 0.74 0.79 -0.39 30 49 667 -29
26FEB26 39.00 P 1.30 1.30 1.16 1.16 -0.51 30 3 170 +3
26FEB26 40.00 P 1.70 1.70 1.59 1.62 -0.64 30 24 81 -5
26FEB26 41.00 P 2.20 2.20 2.20 2.21 -0.60 31 3 8 -3
26FEB26 42.00 P 0.00 0.00 0.00 2.79 -0.85 30 0 0 0
26FEB26 43.00 P 3.58 3.58 3.58 3.63 -0.69 32 3 14 +3
26FEB26 44.00 P 0.00 0.00 0.00 4.32 -1.01 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.18 -1.07 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.08 -1.13 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.02 -1.16 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.23 -0.95 43 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.98 -1.20 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.98 -1.20 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.48 -1.20 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.98 -1.20 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.48 -1.20 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.98 -1.20 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 -0.11 31 0 55 0
30MAR26 34.00 P 0.31 0.31 0.30 0.30 -0.16 31 16 86 +15
30MAR26 35.00 P 0.52 0.52 0.46 0.46 -0.22 31 33 44 -31
30MAR26 36.00 P 0.73 0.73 0.73 0.67 -0.29 31 3 947 0
30MAR26 37.00 P 1.00 1.00 0.90 0.94 -0.35 31 4 133 0
30MAR26 38.00 P 1.32 1.32 1.24 1.28 -0.45 31 19 576 -18
30MAR26 39.00 P 1.77 1.77 1.60 1.70 -0.54 31 38 125 0
30MAR26 40.00 P 2.33 2.33 1.97 2.19 -0.61 31 194 459 +120
30MAR26 41.00 P 0.00 0.00 0.00 2.75 -0.72 32 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 3.39 -0.72 32 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.09 -0.75 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 4.85 -0.94 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.50 -0.98 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.52 -0.69 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.43 -0.86 36 0 0 0
30MAR26 48.00 P 8.13 8.13 8.13 8.36 -0.87 37 2 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.05 -1.15 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.31 -0.93 41 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.48 -1.20 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.98 -1.20 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.48 -1.20 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.98 -1.20 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.48 -1.20 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 4 0
29APR26 32.00 P 0.28 0.28 0.28 0.23 -0.10 31 1 16 +1
29APR26 33.00 P 0.00 0.00 0.00 0.34 -0.15 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.50 -0.19 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.69 -0.26 31 0 13 0
29APR26 36.00 P 0.00 0.00 0.00 0.95 -0.30 31 0 28 0
29APR26 37.00 P 1.26 1.26 1.26 1.27 -0.38 31 1 16 +1
29APR26 38.00 P 1.52 1.52 1.52 1.63 -0.46 31 1 75 0
29APR26 39.00 P 0.00 0.00 0.00 2.07 -0.52 31 0 150 0
29APR26 40.00 P 2.55 2.55 2.55 2.56 -0.60 31 3 90 0
29APR26 41.00 P 0.00 0.00 0.00 3.13 -0.68 32 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.76 -0.62 32 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.43 -0.66 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.01 -0.86 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.77 -0.91 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.76 -0.77 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.43 -0.99 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.36 -0.97 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.17 -1.09 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.31 -0.93 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.49 -1.19 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 -0.07 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 -0.10 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.45 -0.12 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.61 -0.16 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.81 -0.21 32 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.06 -0.22 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.34 -0.30 32 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 1.67 -0.34 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.08 -0.31 32 0 177 0
29JUN26 38.00 P 2.45 2.45 2.43 2.50 -0.44 32 13 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.92 -0.51 31 0 98 0
29JUN26 40.00 P 3.58 3.58 3.58 3.45 -0.61 31 15 72 -15
29JUN26 41.00 P 0.00 0.00 0.00 4.04 -0.63 32 0 86 0
29JUN26 42.00 P 4.54 4.54 4.54 4.66 -0.65 32 3 415 0
29JUN26 43.00 P 0.00 0.00 0.00 5.27 -0.72 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.97 -0.77 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.81 -0.69 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.61 -0.80 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.39 -0.78 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 9.06 -0.94 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.89 -0.98 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.76 -1.00 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.99 -1.07 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.54 -1.00 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.68 -1.14 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.09 -1.16 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.52 -1.18 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.06 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 -0.09 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 -0.11 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.13 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.69 -0.17 32 0 43 0
29SEP26 31.00 P 0.98 0.98 0.98 0.89 -0.22 32 5 0 -5
29SEP26 32.00 P 0.00 0.00 0.00 1.14 -0.24 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.41 -0.29 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.72 -0.32 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 -0.38 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.46 -0.40 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 2.88 -0.44 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.35 -0.50 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.85 -0.56 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.39 -0.61 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 -0.66 33 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 5.55 -0.70 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.21 -0.57 33 0 0 0
29SEP26 44.00 P 6.62 6.62 6.62 6.73 -0.77 32 2 2 +2
29SEP26 45.00 P 0.00 0.00 0.00 7.44 -0.78 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.41 -0.78 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.91 -0.86 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.98 -0.83 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.48 -0.93 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.31 -0.94 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.43 -1.01 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.64 -1.07 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.93 -1.10 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.28 -1.12 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.66 -1.14 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 -0.10 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.44 -0.13 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.58 -0.14 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.74 -0.18 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.93 -0.21 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 -0.29 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 -0.29 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.74 -0.34 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.08 -0.36 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.44 -0.42 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.85 -0.45 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.28 -0.51 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.77 -0.53 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.27 -0.60 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.83 -0.62 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 -0.66 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.01 -0.72 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.67 -0.52 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.12 -0.77 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.80 -0.80 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.52 -0.81 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.24 -0.87 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.00 -0.90 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.79 -0.90 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.58 -0.95 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.66 -0.99 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.83 -1.05 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.08 -1.09 31 0 0 0
TOTAL PUT 1,632 17,598 +503
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$ 14.15
29JAN26 9.75 C 0.00 0.00 0.00 4.41 -0.19 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.16 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.16 -0.19 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.66 -0.20 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.16 -0.20 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.67 -0.20 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.23 -0.17 37 0 100 0
29JAN26 13.50 C 0.00 0.00 0.00 0.83 -0.13 37 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.48 -0.13 34 0 10 0
29JAN26 14.50 C 0.43 0.43 0.24 0.26 -0.10 34 318 585 +7
29JAN26 15.00 C 0.16 0.17 0.13 0.12 -0.07 34 58 1,084 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 1,579 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,487 0
29JAN26 16.50 C 0.02 0.02 0.02 0.01 -0.01 37 4 994 -4
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.41 -0.21 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.16 -0.22 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.67 -0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.23 -0.19 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.71 -0.17 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.24 -0.23 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.86 -0.19 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.41 -0.22 34 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 1.09 -0.11 36 0 172 0
26FEB26 14.00 C 0.00 0.00 0.00 0.80 -0.10 36 0 147 0
26FEB26 14.50 C 0.00 0.00 0.00 0.57 -0.07 36 0 847 0
26FEB26 15.00 C 0.00 0.00 0.00 0.40 -0.06 36 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 81 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 246 0
26FEB26 16.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 366 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.92 -0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.56 -0.13 72 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.96 -0.19 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.80 -0.10 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.51 -0.11 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.69 -0.31 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.26 -0.28 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.82 -0.28 36 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.40 -0.25 37 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.97 -0.27 35 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.67 -0.19 38 0 17 0
30MAR26 13.50 C 1.55 1.55 1.55 1.36 -0.11 38 15 92 0
30MAR26 14.00 C 1.26 1.26 1.25 1.11 -0.06 39 95 157 +80
30MAR26 14.50 C 0.91 0.92 0.88 0.88 -0.06 39 1,500 3,015 +1,500
30MAR26 15.00 C 0.75 0.75 0.75 0.69 -0.06 39 2 277 +2
30MAR26 15.50 C 0.61 0.61 0.61 0.53 -0.05 38 10 265 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.62 -0.09 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.20 -0.33 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.90 -0.12 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.39 -0.15 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.01 -0.09 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.56 -0.09 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.28 -0.03 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.86 -0.11 38 0 0 0
29APR26 13.50 C 1.69 1.69 1.69 1.59 -0.07 39 15 468 +15
29APR26 14.00 C 0.00 0.00 0.00 1.32 -0.08 39 0 970 0
29APR26 14.50 C 0.00 0.00 0.00 1.11 -0.06 40 280 925 +280
29APR26 15.00 C 0.00 0.00 0.00 0.92 -0.05 40 280 395 +280
29APR26 15.50 C 0.00 0.00 0.00 0.75 -0.05 40 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
29APR26 16.50 C 0.62 0.62 0.62 0.49 -0.04 40 18 45 +18
29APR26 17.00 C 0.00 0.00 0.00 0.39 -0.03 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.80 -0.17 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.56 -0.13 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.26 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.07 -0.11 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.83 -0.13 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.67 -0.06 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 -0.17 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.01 -0.06 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.53 -0.18 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.21 -0.07 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 -0.14 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 -0.13 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 -0.12 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.92 -0.10 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.67 -0.11 39 0 4 0
29JUN26 14.50 C 1.58 1.58 1.58 1.45 -0.09 40 2 2 +2
29JUN26 15.00 C 0.00 0.00 0.00 1.26 -0.08 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 -0.07 40 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 -0.06 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.81 -0.05 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 26 0
29JUN26 17.50 C 0.59 0.59 0.59 0.62 -0.02 41 15 30 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.53 0.00 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 0.00 42 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 43 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 -0.19 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 -0.17 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.06 -0.17 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.70 -0.19 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.20 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 -0.17 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.66 -0.24 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.15 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 -0.11 42 0 0 0
29SEP26 14.00 C 1.98 1.98 1.98 1.99 -0.08 42 15 15 +15
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.06 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.06 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 -0.08 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 -0.07 42 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.07 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 -0.06 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.87 -0.06 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.06 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 -0.04 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 -0.04 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 4.80 -0.16 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 -0.15 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.21 -0.17 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.87 -0.15 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 -0.12 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 -0.11 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.10 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.75 -0.11 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.53 -0.09 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 -0.10 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 -0.02 43 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 -0.04 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.06 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.05 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 -0.04 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 -0.03 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 -0.04 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.09 -0.03 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 -0.06 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 -0.02 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.02 42 0 5 0
TOTAL CALL 2,627 24,250 +2,210
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 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 37 0 475 0
29JAN26 13.00 P 0.07 0.07 0.07 0.06 +0.01 36 15 805 0
29JAN26 13.50 P 0.16 0.16 0.16 0.15 +0.02 35 15 531 +15
29JAN26 14.00 P 0.23 0.34 0.23 0.32 +0.04 34 47 821 +26
29JAN26 14.50 P 0.00 0.00 0.00 0.61 +0.08 36 0 1,249 0
29JAN26 15.00 P 0.00 0.00 0.00 0.98 +0.13 37 0 855 0
29JAN26 15.50 P 0.00 0.00 0.00 1.39 +0.12 35 0 1,993 0
29JAN26 16.00 P 0.00 0.00 0.00 1.89 +0.15 44 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.38 +0.16 49 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.88 +0.16 56 0 415 -19
29JAN26 17.50 P 0.00 0.00 0.00 3.38 +0.22 63 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.88 +0.22 70 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.38 +0.16 76 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.88 +0.16 82 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.37 +0.21 83 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.90 +0.24 100 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.90 +0.24 111 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.90 +0.24 122 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.90 +0.24 132 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 315 0
26FEB26 12.50 P 0.11 0.11 0.11 0.13 +0.03 36 10 183 +10
26FEB26 13.00 P 0.24 0.24 0.24 0.23 +0.04 35 46 300 +28
26FEB26 13.50 P 0.00 0.00 0.00 0.38 +0.05 35 0 472 0
26FEB26 14.00 P 0.59 0.60 0.59 0.60 +0.07 35 25 555 -9
26FEB26 14.50 P 0.00 0.00 0.00 0.86 +0.08 35 0 324 0
26FEB26 15.00 P 0.00 0.00 0.00 1.19 +0.10 35 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.59 +0.13 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.98 +0.11 36 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.45 +0.14 39 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.90 +0.18 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.41 +0.16 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.90 +0.24 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.38 +0.16 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.89 +0.17 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.37 +0.21 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.90 +0.24 63 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.90 +0.24 70 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.90 +0.24 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 84 0
30MAR26 12.00 P 0.15 0.19 0.15 0.19 +0.02 37 20 457 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 880 0
30MAR26 13.00 P 0.48 0.48 0.48 0.45 +0.06 38 110 1,624 +95
30MAR26 13.50 P 0.58 0.58 0.58 0.62 +0.05 37 95 255 0
30MAR26 14.00 P 0.75 0.75 0.75 0.85 +0.05 37 95 251 0
30MAR26 14.50 P 1.16 1.16 1.16 1.13 +0.08 38 20 1,547 0
30MAR26 15.00 P 1.48 1.48 1.48 1.46 +0.11 38 80 388 +80
30MAR26 15.50 P 0.00 0.00 0.00 1.80 +0.10 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.21 +0.13 40 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.64 +0.25 42 0 246 0
30MAR26 17.00 P 0.00 0.00 0.00 3.05 +0.17 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 +0.27 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.95 +0.27 42 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.43 +0.14 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.90 +0.13 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.39 +0.07 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.90 +0.18 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.90 +0.24 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.90 +0.24 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.90 +0.24 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.85 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.85 +0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.85 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.85 +0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.85 +0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 14 0
29APR26 13.00 P 0.58 0.58 0.58 0.60 +0.05 38 15 93 +15
29APR26 13.50 P 0.82 0.82 0.82 0.80 +0.05 38 15 495 -3
29APR26 14.00 P 0.00 0.00 0.00 1.04 +0.06 38 0 1,218 0
29APR26 14.50 P 0.00 0.00 0.00 1.32 +0.08 39 270 915 +270
29APR26 15.00 P 1.50 1.50 1.50 1.64 +0.09 39 292 470 +292
29APR26 15.50 P 0.00 0.00 0.00 1.92 +0.03 37 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.31 +0.11 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.76 +0.12 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.13 +0.08 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.61 +0.17 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.03 +0.15 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.43 +0.04 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.92 +0.15 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.43 +0.11 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.93 +0.17 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.02 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.03 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.04 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.05 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.05 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.06 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 +0.08 42 0 126 0
29JUN26 13.50 P 0.00 0.00 0.00 1.19 +0.09 42 0 93 0
29JUN26 14.00 P 1.35 1.35 1.35 1.45 +0.10 42 10 47 0
29JUN26 14.50 P 1.71 1.71 1.71 1.73 +0.11 42 90 151 +90
29JUN26 15.00 P 0.00 0.00 0.00 2.03 +0.11 42 0 88 0
29JUN26 15.50 P 2.47 2.47 2.47 2.37 +0.13 43 15 60 +15
29JUN26 16.00 P 2.64 2.64 2.64 2.70 +0.12 43 15 89 +15
29JUN26 16.50 P 0.00 0.00 0.00 3.09 +0.14 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.48 +0.15 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 +0.14 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 +0.17 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 +0.17 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.21 +0.18 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.67 +0.18 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 +0.18 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.10 +0.18 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.04 +0.19 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.98 +0.15 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.96 +0.16 56 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.87 +0.11 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.90 +0.15 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.85 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.85 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.04 41 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.05 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.06 40 0 78 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.07 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.08 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 +0.08 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.21 +0.07 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.52 +0.07 40 0 32 0
29SEP26 15.50 P 2.88 2.88 2.88 2.86 +0.08 40 15 240 +15
29SEP26 16.00 P 3.23 3.23 3.23 3.21 +0.08 40 15 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 +0.15 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 +0.16 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.13 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 +0.14 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 +0.27 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 +0.30 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.02 +0.16 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.46 +0.19 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 +0.21 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.33 +0.25 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.21 +0.13 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.14 +0.15 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.09 +0.16 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.01 +0.13 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.98 +0.13 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.01 +0.19 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.04 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.04 41 0 11 0
30DEC26 11.00 P 0.82 0.82 0.82 0.83 +0.06 41 6 6 +6
30DEC26 11.50 P 0.00 0.00 0.00 1.01 +0.08 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 +0.08 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 +0.08 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.09 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.91 +0.08 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.05 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 +0.08 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.04 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.04 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.05 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.15 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.23 +0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.10 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.01 +0.16 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.40 +0.13 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 +0.13 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.23 +0.14 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.65 +0.16 41 0 0 0
TOTAL PUT 1,336 27,341 +946
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$ 95.46
29JAN26 67.50 C 0.00 0.00 0.00 28.04 +0.51 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.46 +0.43 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.97 +0.45 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.47 +0.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.05 +0.55 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 15.56 +0.56 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.06 +0.55 22 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.57 +0.55 22 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.10 +0.54 21 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 5.74 +0.52 22 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 3.64 +0.45 22 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 1.94 +0.22 21 0 1,610 0
29JAN26 97.50 C 0.93 0.95 0.90 0.93 +0.19 22 150 472 +150
29JAN26 100.00 C 0.42 0.51 0.42 0.36 +0.10 22 2 190 +1
29JAN26 102.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 45 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 28.04 +0.06 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.55 +0.04 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.08 +0.02 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.62 +0.02 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.23 +0.09 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.75 +0.55 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.29 +0.55 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.88 +0.53 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 8.58 +0.50 20 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 6.47 +0.45 20 0 300 0
26FEB26 92.50 C 4.90 4.90 4.90 4.71 +0.35 21 30 151 +30
26FEB26 95.00 C 0.00 0.00 0.00 3.13 +0.23 20 0 91 0
26FEB26 97.50 C 2.00 2.00 2.00 1.98 +0.18 20 2 386 0
26FEB26 100.00 C 1.26 1.26 1.26 1.21 +0.16 21 30 222 +30
26FEB26 102.50 C 0.83 0.83 0.83 0.67 +0.10 21 30 213 0
26FEB26 105.00 C 0.00 0.00 0.00 0.35 +0.06 21 0 158 0
26FEB26 107.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 43.21 +0.18 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.73 +0.17 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.31 +0.23 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.82 +0.21 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.35 +0.21 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.91 +0.23 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.43 +0.20 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.96 +0.23 33 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 23.60 +0.26 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.06 +0.19 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.64 +0.22 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.21 +0.71 26 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 13.67 +0.52 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.40 +0.49 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.28 +0.46 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 7.35 +0.42 21 0 60 0
30MAR26 92.50 C 5.93 5.93 5.93 5.77 +0.33 22 30 91 +30
30MAR26 95.00 C 4.10 4.10 4.09 4.23 +0.20 21 60 127 +60
30MAR26 97.50 C 0.00 0.00 0.00 3.04 +0.16 21 0 26 0
30MAR26 100.00 C 2.09 2.23 2.09 2.16 +0.17 21 31 81 +31
30MAR26 102.50 C 0.00 0.00 0.00 1.47 +0.14 21 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.96 +0.10 21 0 250 0
30MAR26 107.50 C 0.75 0.75 0.75 0.61 +0.07 21 30 360 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 0.00 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 26.30 +0.26 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.89 +0.26 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.48 +0.26 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.16 +0.42 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.80 +0.95 27 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 14.09 +0.49 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.92 +0.46 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.91 +0.42 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 8.08 +0.38 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.45 +0.33 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 5.12 +0.21 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 3.89 +0.15 21 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.94 +0.15 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 2.18 +0.14 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.56 +0.10 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 1.10 +0.08 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.76 +0.06 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.51 +0.04 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.97 +0.24 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.63 +0.30 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.23 +0.30 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.86 +0.32 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.35 +0.18 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.98 +0.25 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.72 +0.36 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.38 +0.31 25 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.92 +0.47 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.90 +0.44 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.02 +0.40 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.30 +0.36 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.75 +0.32 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.54 +0.26 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.31 +0.23 22 0 30 0
29JUN26 100.00 C 4.28 4.28 4.28 4.27 +0.21 22 1 61 +1
29JUN26 102.50 C 0.00 0.00 0.00 3.41 +0.20 22 0 60 0
29JUN26 105.00 C 2.86 2.86 2.86 2.68 +0.16 22 30 30 +30
29JUN26 107.50 C 0.00 0.00 0.00 2.07 +0.12 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.58 +0.10 22 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 1.20 +0.09 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.90 +0.06 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.23 +0.23 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.86 +0.18 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.53 +0.16 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.30 +0.26 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.13 +0.34 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.12 +0.47 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.09 +0.91 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.80 +0.44 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.07 +0.41 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.50 +0.40 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 9.09 +0.37 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.83 +0.22 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 6.65 +0.19 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.63 +0.16 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.74 +0.14 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.03 +0.17 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.42 +0.19 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.82 +0.16 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.34 +0.15 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.91 +0.11 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.52 +0.12 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.24 +0.09 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.99 +0.08 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 29.34 +0.16 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.07 +0.15 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.86 +0.17 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.71 +0.18 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.64 +0.20 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.67 +0.24 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.69 +0.53 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.90 +0.43 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.30 +0.40 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.78 +0.36 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 10.45 +0.36 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.15 +0.32 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.99 +0.30 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 7.00 +0.34 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 6.11 +0.33 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.29 +0.30 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.61 +0.27 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.05 +0.20 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.43 +0.15 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.96 +0.15 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.41 +0.11 22 0 10 0
TOTAL CALL 426 12,937 +393
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 51 210 623 +210
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 490 0
29JAN26 82.50 P 0.08 0.08 0.08 0.01 0.00 28 90 286 -90
29JAN26 85.00 P 0.12 0.12 0.12 0.01 0.00 23 30 1,304 0
29JAN26 87.50 P 0.16 0.16 0.16 0.04 -0.01 22 3 582 +3
29JAN26 90.00 P 0.28 0.28 0.21 0.18 -0.03 22 44 1,313 -40
29JAN26 92.50 P 0.47 0.60 0.47 0.59 -0.08 22 54 493 -21
29JAN26 95.00 P 0.00 0.00 0.00 1.44 -0.16 22 0 29 0
29JAN26 97.50 P 0.00 0.00 0.00 2.86 -0.35 21 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 4.80 -0.47 21 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 7.08 -0.54 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 9.54 -0.56 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.04 -0.56 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.54 -0.56 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.04 -0.56 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.58 -0.54 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.28 -0.38 64 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.78 -0.37 69 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.04 -0.56 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 166 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 147 0
26FEB26 80.00 P 0.20 0.20 0.20 0.02 0.00 22 5 160 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 438 0
26FEB26 87.50 P 0.43 0.43 0.43 0.33 -0.06 21 1 55 +1
26FEB26 90.00 P 0.84 0.84 0.82 0.72 -0.11 21 31 313 +31
26FEB26 92.50 P 1.20 1.20 1.20 1.40 -0.08 21 2 373 -2
26FEB26 95.00 P 2.03 2.30 2.03 2.36 -0.16 20 12 244 -8
26FEB26 97.50 P 0.00 0.00 0.00 3.81 -0.20 21 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.44 -0.40 20 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.44 -0.47 20 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.67 -0.51 20 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.06 -0.54 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.54 -0.56 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.36 -0.24 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.84 -0.28 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.30 -0.36 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.84 -0.31 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 40 0
30MAR26 75.00 P 0.25 0.26 0.25 0.02 0.00 22 6 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 510 0
30MAR26 82.50 P 0.50 0.50 0.50 0.22 -0.04 21 2 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.44 -0.07 21 0 126 0
30MAR26 87.50 P 0.00 0.00 0.00 0.83 -0.09 21 0 77 0
30MAR26 90.00 P 1.45 1.45 1.33 1.39 -0.16 21 90 120 +90
30MAR26 92.50 P 2.14 2.14 2.14 2.22 -0.08 21 30 33 +30
30MAR26 95.00 P 0.00 0.00 0.00 3.20 -0.17 21 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 4.55 -0.18 21 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 6.22 -0.24 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.00 -0.42 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.04 -0.47 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.25 -0.51 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.60 -0.53 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.36 -0.24 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.84 -0.28 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.30 -0.36 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.84 -0.31 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.22 -0.38 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29APR26 80.00 P 0.56 0.56 0.56 0.25 -0.04 21 10 60 0
29APR26 82.50 P 0.80 0.80 0.80 0.45 -0.06 21 3 137 0
29APR26 85.00 P 1.01 1.01 1.01 0.77 -0.11 21 3 5 +3
29APR26 87.50 P 1.43 1.43 1.43 1.27 -0.14 21 2 4 +2
29APR26 90.00 P 0.00 0.00 0.00 1.95 -0.18 21 0 5 0
29APR26 92.50 P 0.00 0.00 0.00 2.82 -0.09 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.84 -0.16 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.13 -0.21 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 6.71 -0.39 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.47 -0.43 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.41 -0.47 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.51 -0.50 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.75 -0.52 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.36 -0.28 25 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.84 -0.28 27 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.30 -0.36 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.04 22 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.05 22 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.77 -0.07 22 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.17 -0.09 22 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 1.71 -0.13 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.41 -0.16 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.27 -0.08 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.20 -0.10 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.30 -0.19 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.61 -0.24 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.12 -0.23 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 9.94 -0.37 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.77 -0.40 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.71 -0.44 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.75 -0.46 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.94 -0.15 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.03 -0.27 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.30 -0.57 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.84 -0.37 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.37 -0.25 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 -0.04 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.74 -0.07 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.10 -0.06 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.55 -0.07 23 0 16 0
29SEP26 82.50 P 0.00 0.00 0.00 2.12 -0.10 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.81 -0.12 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.62 -0.16 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.59 -0.12 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.63 -0.08 23 0 1 0
29SEP26 95.00 P 6.80 6.80 6.80 6.80 -0.16 22 1 2 +1
29SEP26 97.50 P 0.00 0.00 0.00 8.10 -0.14 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.58 -0.16 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.23 -0.33 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.96 -0.34 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 14.81 -0.37 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.86 -0.15 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.91 -0.12 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.91 -0.22 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.07 -0.17 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.30 -0.14 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.47 -0.18 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 -0.02 22 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 -0.03 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 -0.04 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.15 -0.09 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.63 -0.07 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.16 -0.10 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.78 -0.13 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.56 -0.13 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.45 -0.17 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.43 -0.21 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.60 -0.17 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.77 -0.18 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.08 -0.21 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.58 -0.16 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.22 -0.25 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.95 -0.07 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.78 -0.05 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.67 -0.07 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.64 -0.06 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.66 -0.07 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.73 -0.07 23 0 0 0
TOTAL PUT 629 13,163 +210
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$ 15.74
29JAN26 9.00 C 0.00 0.00 0.00 6.75 +1.32 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.50 +1.32 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.25 +1.32 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.00 +1.32 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.75 +1.32 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.25 +1.32 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.75 +1.21 0 0 115 0
29JAN26 11.50 C 0.00 0.00 0.00 4.24 +1.22 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.75 +1.31 0 0 0 0
29JAN26 12.50 C 2.95 2.95 2.95 3.26 +1.31 49 15 85 -15
29JAN26 13.00 C 2.80 2.80 2.80 2.76 +1.29 41 1 237 -1
29JAN26 13.50 C 2.08 2.08 2.08 2.26 +1.25 33 1 140 -1
29JAN26 14.00 C 1.49 1.93 1.49 1.78 +1.17 35 17 339 -2
29JAN26 14.50 C 0.83 1.47 0.80 1.32 +0.99 34 333 239 -30
29JAN26 15.00 C 0.37 0.98 0.37 0.89 +0.73 32 123 330 +11
29JAN26 15.50 C 0.50 0.69 0.40 0.57 +0.51 33 138 222 -18
29JAN26 16.00 C 0.41 0.43 0.26 0.33 +0.31 34 569 276 -57
29JAN26 16.50 C 0.15 0.26 0.15 0.18 +0.17 35 155 249 +122
29JAN26 17.00 C 0.12 0.15 0.10 0.09 +0.08 35 138 162 +118
29JAN26 17.50 C 0.08 0.08 0.05 0.04 +0.03 35 33 113 +18
29JAN26 18.00 C 0.05 0.05 0.05 0.02 +0.01 37 15 22 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.77 +1.32 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.52 +1.32 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.27 +1.32 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.02 +1.32 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.77 +1.31 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.28 +1.32 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.78 +1.24 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.28 +1.26 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.78 +1.29 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.29 +1.23 30 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.81 +1.21 32 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.34 +1.19 31 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.84 +1.02 25 0 253 0
26FEB26 14.50 C 1.55 1.55 1.40 1.45 +0.90 28 17 200 0
26FEB26 15.00 C 0.90 1.24 0.90 1.11 +0.76 30 69 278 -1
26FEB26 15.50 C 0.88 0.91 0.65 0.82 +0.61 31 71 138 +60
26FEB26 16.00 C 0.66 0.66 0.46 0.58 +0.46 31 48 83 +7
26FEB26 16.50 C 0.30 0.48 0.30 0.40 +0.33 31 47 58 +17
26FEB26 17.00 C 0.36 0.36 0.23 0.26 +0.22 31 372 244 +233
26FEB26 17.50 C 0.16 0.16 0.16 0.18 +0.16 32 15 15 +15
26FEB26 18.00 C 0.16 0.19 0.12 0.11 +0.10 32 58 505 +30
26FEB26 18.50 C 0.13 0.13 0.13 0.07 +0.06 32 15 15 +15
26FEB26 19.00 C 0.09 0.09 0.09 0.04 +0.03 32 15 15 +15
26FEB26 19.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.79 +1.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.55 +1.32 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.30 +1.32 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.05 +1.32 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.80 +1.30 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.30 +1.31 0 0 69 0
30MAR26 11.00 C 5.00 5.00 5.00 4.81 +1.27 32 5 2 -1
30MAR26 11.50 C 0.00 0.00 0.00 4.32 +1.24 32 0 101 0
30MAR26 12.00 C 3.76 3.76 3.76 3.78 +1.13 0 2 51 +2
30MAR26 12.50 C 2.64 2.68 2.64 3.29 +1.10 0 6 10 0
30MAR26 13.00 C 3.01 3.01 2.83 2.82 +1.09 17 30 65 +20
30MAR26 13.50 C 2.20 2.20 2.20 2.40 +1.01 26 4 109 0
30MAR26 14.00 C 1.90 2.14 1.90 2.02 +0.95 29 7 409 -6
30MAR26 14.50 C 1.45 1.45 1.45 1.66 +0.83 30 100 411 -15
30MAR26 15.00 C 1.45 1.45 1.17 1.34 +0.73 31 35 376 +27
30MAR26 15.50 C 0.79 1.13 0.79 1.07 +0.63 31 93 205 +68
30MAR26 16.00 C 0.88 0.96 0.72 0.84 +0.52 32 198 328 +74
30MAR26 16.50 C 0.73 0.73 0.54 0.64 +0.41 32 60 115 -3
30MAR26 17.00 C 0.50 0.60 0.42 0.48 +0.33 32 107 96 -54
30MAR26 17.50 C 0.46 0.46 0.34 0.37 +0.27 32 20 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.28 +0.21 33 0 21 0
30MAR26 18.50 C 0.23 0.23 0.23 0.20 +0.15 33 5 26 +5
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.11 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 +0.08 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 14 0
30MAR26 21.00 C 0.09 0.09 0.09 0.04 +0.03 34 2 20 0
30MAR26 22.00 C 0.06 0.06 0.06 0.01 0.00 31 2 20 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.07 +1.31 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.83 +1.32 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.33 +1.30 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.85 +1.30 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.32 +1.23 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.78 +1.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 +1.07 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.91 +1.01 25 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.51 +1.01 28 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.14 +0.93 29 0 98 0
29APR26 14.50 C 1.63 1.63 1.63 1.80 +0.85 30 15 104 +15
29APR26 15.00 C 1.55 1.55 1.55 1.49 +0.74 30 307 300 +300
29APR26 15.50 C 0.00 0.00 0.00 1.22 +0.65 30 780 795 +780
29APR26 16.00 C 0.95 0.95 0.95 0.99 +0.56 31 490 490 +490
29APR26 16.50 C 0.00 0.00 0.00 0.79 +0.48 31 0 0 0
29APR26 17.00 C 0.70 0.70 0.70 0.63 +0.40 31 10 10 +10
29APR26 17.50 C 0.44 0.44 0.44 0.49 +0.33 31 60 30 -30
29APR26 18.00 C 0.00 0.00 0.00 0.40 +0.28 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.31 +0.23 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 +0.17 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 +0.13 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.83 +1.30 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.58 +1.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.34 +1.32 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.09 +1.30 30 0 0 0
29JUN26 10.00 C 6.00 6.00 6.00 5.83 +1.26 0 4 29 -4
29JUN26 10.50 C 0.00 0.00 0.00 5.33 +1.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.85 +1.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.32 +1.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 +1.03 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 +1.05 25 0 520 0
29JUN26 13.00 C 3.00 3.00 3.00 2.99 +1.05 27 1 40 -1
29JUN26 13.50 C 2.69 2.69 2.69 2.60 +0.97 28 3 1,502 -2
29JUN26 14.00 C 2.35 2.35 2.10 2.25 +0.89 29 102 136 0
29JUN26 14.50 C 1.85 1.85 1.85 1.93 +0.81 30 100 159 -71
29JUN26 15.00 C 1.53 1.53 1.53 1.64 +0.72 30 1 387 -1
29JUN26 15.50 C 1.32 1.32 1.32 1.38 +0.64 30 1 117 0
29JUN26 16.00 C 1.11 1.11 1.04 1.15 +0.56 31 2 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.96 +0.50 31 0 51 0
29JUN26 17.00 C 0.72 0.72 0.72 0.79 +0.43 31 10 27 +8
29JUN26 17.50 C 0.00 0.00 0.00 0.66 +0.38 31 0 28 0
29JUN26 18.00 C 0.63 0.66 0.51 0.56 +0.34 32 79 141 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.45 +0.28 32 0 0 0
29JUN26 19.00 C 0.50 0.50 0.50 0.36 +0.23 32 4 4 +4
29JUN26 19.50 C 0.00 0.00 0.00 0.29 +0.19 32 0 15 0
29JUN26 20.00 C 0.35 0.35 0.35 0.23 +0.15 32 3 47 -3
29SEP26 9.00 C 0.00 0.00 0.00 6.83 +1.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.59 +1.31 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.34 +1.30 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.10 +1.30 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.86 +1.26 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.33 +1.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.85 +1.20 0 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.35 +1.15 0 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 +1.12 26 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.51 +1.05 28 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 +0.98 29 0 218 0
29SEP26 13.50 C 2.65 2.65 2.65 2.79 +0.92 30 1 111 -1
29SEP26 14.00 C 0.00 0.00 0.00 2.47 +0.85 30 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 +0.78 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 +0.71 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 +0.65 31 0 15 0
29SEP26 16.00 C 1.45 1.45 1.22 1.47 +0.58 31 250 225 -33
29SEP26 16.50 C 1.20 1.20 1.20 1.28 +0.53 31 1 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 +0.46 31 0 15 0
29SEP26 17.50 C 0.85 0.85 0.85 0.97 +0.41 32 3 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 +0.34 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 +0.32 32 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 +0.29 32 0 30 0
29SEP26 19.50 C 0.56 0.56 0.56 0.57 +0.28 33 4 4 +4
30DEC26 9.50 C 0.00 0.00 0.00 6.35 +1.29 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.11 +1.28 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.87 +1.27 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.40 +1.23 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 +1.19 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +1.14 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 +1.08 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.73 +1.03 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.28 +0.88 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.81 29 0 0 0
30DEC26 14.00 C 2.50 2.50 2.50 2.66 +0.83 29 5 15 +5
30DEC26 14.50 C 0.00 0.00 0.00 2.39 +0.76 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.78 31 0 30 0
30DEC26 15.50 C 1.83 1.83 1.83 1.91 +0.65 30 13 13 +13
30DEC26 16.00 C 1.70 1.70 1.63 1.70 +0.60 30 16 17 +9
30DEC26 16.50 C 1.50 1.50 1.50 1.52 +0.55 30 11 11 +11
30DEC26 17.00 C 0.00 0.00 0.00 1.35 +0.50 30 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.43 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 +0.38 30 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 +0.34 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 +0.32 31 0 0 0
30DEC26 19.50 C 0.88 0.88 0.88 0.76 +0.31 31 3 68 +3
TOTAL CALL 5,220 14,379 +2,177
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29JAN26 12.50 P 0.01 0.01 0.01 0.01 0.00 54 5 180 -1
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 238 0
29JAN26 13.50 P 0.03 0.03 0.02 0.01 -0.06 38 10 446 0
29JAN26 14.00 P 0.04 0.05 0.04 0.03 -0.15 37 224 550 -67
29JAN26 14.50 P 0.08 0.12 0.07 0.07 -0.32 35 230 357 +160
29JAN26 15.00 P 0.21 0.25 0.14 0.17 -0.55 36 228 166 -121
29JAN26 15.50 P 0.30 0.36 0.28 0.34 -0.81 36 38 31 +15
29JAN26 16.00 P 0.54 0.66 0.54 0.60 -1.02 36 17 15 +15
29JAN26 16.50 P 0.94 0.94 0.94 0.95 -1.13 37 15 15 +15
29JAN26 17.00 P 0.00 0.00 0.00 1.37 -1.23 40 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.84 -1.24 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.33 -1.25 51 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.84 -1.24 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.36 -1.22 71 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.87 -1.24 80 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.07 33 0 60 0
26FEB26 13.50 P 0.08 0.08 0.07 0.06 -0.13 32 33 241 -2
26FEB26 14.00 P 0.16 0.16 0.11 0.12 -0.23 32 22 126 -3
26FEB26 14.50 P 0.21 0.26 0.20 0.22 -0.35 32 18 133 +15
26FEB26 15.00 P 0.35 0.42 0.35 0.36 -0.52 32 35 119 +30
26FEB26 15.50 P 0.50 0.68 0.50 0.57 -0.70 32 256 148 +126
26FEB26 16.00 P 0.81 1.00 0.79 0.83 -0.79 33 64 60 +60
26FEB26 16.50 P 1.14 1.22 1.14 1.16 -0.99 34 30 30 +30
26FEB26 17.00 P 0.00 0.00 0.00 1.53 -1.09 34 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.95 -1.15 36 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.40 -1.18 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.87 -1.21 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.36 -1.22 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.87 -1.24 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 129 0
30MAR26 12.50 P 0.10 0.10 0.10 0.06 -0.09 34 1 113 0
30MAR26 13.00 P 0.12 0.12 0.12 0.10 -0.15 33 12 121 -12
30MAR26 13.50 P 0.16 0.16 0.16 0.16 -0.23 33 2 106 0
30MAR26 14.00 P 0.25 0.26 0.25 0.26 -0.30 33 31 362 -30
30MAR26 14.50 P 0.39 0.43 0.39 0.40 -0.42 33 7 553 +3
30MAR26 15.00 P 0.57 0.65 0.53 0.58 -0.52 33 23 205 +1
30MAR26 15.50 P 0.87 0.89 0.87 0.80 -0.64 33 34 71 +20
30MAR26 16.00 P 1.00 1.19 1.00 1.07 -0.69 34 64 35 +29
30MAR26 16.50 P 1.40 1.42 1.40 1.38 -0.80 34 27 27 +27
30MAR26 17.00 P 0.00 0.00 0.00 1.73 -0.93 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.11 -1.06 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.53 -1.12 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.97 -1.16 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.43 -1.23 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 -1.20 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.36 -1.22 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.41 -1.17 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.26 -1.32 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.26 -1.32 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.40 -1.18 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.26 -1.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.26 -1.32 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.07 33 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.10 -0.11 32 0 4 0
29APR26 13.00 P 0.16 0.16 0.16 0.15 -0.18 32 15 20 +15
29APR26 13.50 P 0.00 0.00 0.00 0.24 -0.24 32 0 205 0
29APR26 14.00 P 0.36 0.40 0.36 0.36 -0.32 32 11 43 -1
29APR26 14.50 P 0.00 0.00 0.00 0.51 -0.40 32 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.70 -0.51 32 300 360 +298
29APR26 15.50 P 0.00 0.00 0.00 0.93 -0.64 32 710 725 +710
29APR26 16.00 P 0.00 0.00 0.00 1.20 -0.74 33 410 430 +410
29APR26 16.50 P 1.47 1.47 1.47 1.50 -0.77 33 12 12 +12
29APR26 17.00 P 0.00 0.00 0.00 1.84 -0.89 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.21 -1.00 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.61 -1.07 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.04 -1.17 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.48 -1.18 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.95 -1.16 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.03 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.05 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.07 32 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.10 32 0 171 0
29JUN26 12.00 P 0.19 0.19 0.19 0.17 -0.16 31 16 264 +1
29JUN26 12.50 P 0.27 0.27 0.27 0.25 -0.21 31 23 130 -3
29JUN26 13.00 P 0.51 0.51 0.36 0.36 -0.27 31 9 1,776 -5
29JUN26 13.50 P 0.54 0.54 0.50 0.50 -0.33 32 2 59 0
29JUN26 14.00 P 0.64 0.64 0.64 0.66 -0.42 32 1 97 -1
29JUN26 14.50 P 0.83 0.83 0.83 0.86 -0.50 32 6 80 +1
29JUN26 15.00 P 1.08 1.08 1.08 1.10 -0.58 32 12 61 0
29JUN26 15.50 P 1.39 1.40 1.39 1.37 -0.68 32 16 42 +16
29JUN26 16.00 P 1.72 1.80 1.72 1.67 -0.74 33 64 67 +60
29JUN26 16.50 P 2.03 2.03 2.03 2.00 -0.79 33 15 16 +15
29JUN26 17.00 P 0.00 0.00 0.00 2.32 -0.92 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.72 -0.90 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 -1.04 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 -1.08 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.95 -1.04 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.39 -1.14 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.86 -1.16 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.04 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.07 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.11 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.16 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.20 32 0 21 0
29SEP26 12.00 P 0.40 0.40 0.40 0.35 -0.25 33 1 110 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.46 -0.31 32 1 114 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.38 32 0 63 0
29SEP26 13.50 P 0.80 0.80 0.80 0.77 -0.44 33 2 45 +2
29SEP26 14.00 P 1.01 1.01 1.01 0.97 -0.49 33 8 15 +5
29SEP26 14.50 P 0.00 0.00 0.00 1.18 -0.57 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 -0.64 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 -0.70 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 -0.77 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 -0.82 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.64 -0.89 34 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.94 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.38 -0.99 34 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 -1.03 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 -1.08 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 -1.11 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.08 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.09 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.10 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.14 31 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.18 31 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.23 31 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.28 31 0 15 0
30DEC26 12.50 P 0.70 0.70 0.70 0.59 -0.33 32 32 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.39 31 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.46 31 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 -0.51 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.58 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 -0.63 32 0 30 0
30DEC26 15.50 P 2.04 2.04 2.04 1.86 -0.69 32 15 30 +15
30DEC26 16.00 P 2.34 2.34 2.34 2.15 -0.75 32 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.47 -0.80 32 0 0 0
30DEC26 17.00 P 3.05 3.05 3.05 2.80 -0.86 32 15 15 +15
30DEC26 17.50 P 0.00 0.00 0.00 3.15 -0.91 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 -0.96 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.90 -1.01 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 -0.96 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 -1.09 34 0 0 0
TOTAL PUT 3,137 11,884 +1,888
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$ 55.65
29JAN26 40.00 C 0.00 0.00 0.00 15.70 -0.60 54 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.09 -0.52 108 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.70 -0.91 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.70 -0.92 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.70 -0.91 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.88 -0.72 67 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 9.71 -0.92 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.70 -0.94 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.71 -0.65 26 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 6.71 -0.87 21 0 61 0
29JAN26 50.00 C 5.30 5.30 5.00 5.71 -0.85 0 16 61 0
29JAN26 52.50 C 2.66 2.93 2.65 3.21 -0.60 0 42 212 -18
29JAN26 55.00 C 1.29 1.29 0.90 1.30 -0.42 20 49 571 +10
29JAN26 57.50 C 0.23 0.29 0.21 0.31 -0.17 20 59 556 +3
29JAN26 60.00 C 0.08 0.08 0.08 0.05 -0.03 21 3 180 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 61 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.79 -0.94 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.09 -0.52 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.79 -0.95 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.80 -0.99 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.80 -0.94 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.88 -0.72 34 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.09 -0.68 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.81 -0.94 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.82 -0.91 17 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.71 -0.87 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.74 -0.82 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.56 -0.50 16 0 39 0
26FEB26 55.00 C 1.30 1.45 1.30 1.73 -0.42 16 2 200 +1
26FEB26 57.50 C 0.56 0.57 0.55 0.67 -0.23 17 31 92 +30
26FEB26 60.00 C 0.20 0.20 0.18 0.19 -0.11 17 62 119 +35
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.04 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.85 -0.68 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.90 -0.63 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.73 -0.81 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.92 -0.81 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.10 -0.51 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.90 -0.84 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.91 -0.88 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.80 -0.94 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.02 -0.58 27 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.09 -0.68 27 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 8.81 -0.94 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.82 -0.91 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.82 -0.82 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.25 -0.55 21 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 3.89 -0.46 16 0 267 0
30MAR26 55.00 C 1.81 1.95 1.81 2.17 -0.39 16 2 309 -1
30MAR26 57.50 C 0.85 0.86 0.85 1.08 -0.26 16 25 114 +25
30MAR26 60.00 C 0.00 0.00 0.00 0.44 -0.16 16 0 90 0
30MAR26 62.50 C 0.20 0.20 0.20 0.15 -0.07 16 2 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 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
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.03 -0.76 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.23 -0.51 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.02 -0.58 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.09 -0.78 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.86 -0.89 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.87 -1.15 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.95 -0.69 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.25 -0.55 15 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.03 -0.54 14 0 0 0
29APR26 55.00 C 2.11 2.11 2.11 2.41 -0.44 15 1 16 +1
29APR26 57.50 C 0.00 0.00 0.00 1.32 -0.29 15 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 0.61 -0.20 15 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.25 -0.11 15 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.09 -0.05 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 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
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.92 -0.81 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.10 -0.51 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.92 -0.84 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.03 -0.76 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.29 -0.45 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.02 -0.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.09 -0.78 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.05 -0.70 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.98 -1.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.09 -0.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.25 -0.55 12 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.33 -0.55 15 0 19 0
29JUN26 55.00 C 1.74 1.74 1.74 2.67 -0.44 15 1 16 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.50 -0.28 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.77 -0.18 15 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 -0.12 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 -0.05 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.92 -0.81 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.10 -0.65 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.92 -0.84 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.03 -0.76 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.29 -0.45 23 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 11.02 -0.72 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.09 -0.78 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.05 -0.70 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.03 -0.99 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.15 -0.82 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.31 -0.59 12 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 4.55 -0.35 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 2.91 -0.28 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 1.82 -0.09 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.08 -0.05 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.61 0.00 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 +0.03 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.03 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 15.10 -0.65 20 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 13.92 -0.84 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.03 -0.76 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.29 -0.45 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.02 -0.72 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.09 -0.78 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.05 -0.82 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.08 -0.94 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.21 -0.76 11 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.60 -0.43 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.74 -0.35 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.18 -0.31 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.13 -0.12 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 -0.04 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 0.00 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 -0.01 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.01 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +0.02 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 15 0 3 0
TOTAL CALL 295 3,406 +87
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 35 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 211 0
29JAN26 52.50 P 0.12 0.14 0.12 0.09 +0.04 21 40 386 +40
29JAN26 55.00 P 0.58 0.95 0.58 0.64 +0.22 21 132 278 +12
29JAN26 57.50 P 2.29 2.45 2.29 2.18 +0.50 22 7 100 -5
29JAN26 60.00 P 0.00 0.00 0.00 4.46 +0.62 28 0 15 0
29JAN26 62.50 P 0.00 0.00 0.00 7.06 +0.84 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.54 +0.84 54 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.21 +0.91 73 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.50 +0.60 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.05 +0.85 82 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.60 +0.90 93 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.09 +0.89 101 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.08 +1.38 135 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 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 103 0
26FEB26 52.50 P 0.25 0.35 0.25 0.25 +0.07 17 3 108 0
26FEB26 55.00 P 1.19 1.19 1.19 0.95 +0.23 17 14 126 0
26FEB26 57.50 P 2.83 2.83 2.83 2.42 +0.41 18 15 99 -15
26FEB26 60.00 P 0.00 0.00 0.00 4.55 +0.58 20 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 7.06 +0.84 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.57 +0.87 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.21 +0.91 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.50 +0.60 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.05 +0.85 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.62 +0.87 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.09 +0.68 62 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.08 +1.38 82 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 32 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 16 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 102 0
30MAR26 50.00 P 0.18 0.18 0.18 0.12 +0.02 16 10 139 0
30MAR26 52.50 P 0.61 0.61 0.52 0.47 +0.10 16 21 237 0
30MAR26 55.00 P 1.46 1.48 1.46 1.26 +0.24 16 7 131 +7
30MAR26 57.50 P 0.00 0.00 0.00 2.69 +0.42 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.67 +0.54 18 0 1 0
30MAR26 62.50 P 0.00 0.00 0.00 7.06 +0.83 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.61 +0.91 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.21 +0.82 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.61 +0.71 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.11 +0.91 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.62 +0.87 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.13 +0.59 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.08 +1.38 64 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.18 +0.03 15 0 15 0
29APR26 52.50 P 0.60 0.74 0.60 0.57 +0.11 15 8 10 +8
29APR26 55.00 P 1.74 1.74 1.74 1.43 +0.26 16 11 114 -1
29APR26 57.50 P 0.00 0.00 0.00 2.82 +0.39 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.74 +0.49 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.07 +0.62 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.63 +0.93 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.21 +0.82 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.62 +0.64 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.12 +0.92 37 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.63 +0.88 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.13 +0.59 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.08 +1.38 56 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 16 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.02 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.03 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 +0.04 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 +0.06 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 +0.07 15 0 10 0
29JUN26 50.00 P 0.68 0.68 0.68 0.64 +0.10 15 2 21 +2
29JUN26 52.50 P 1.50 1.50 1.50 1.38 +0.17 15 10 36 +10
29JUN26 55.00 P 0.00 0.00 0.00 2.55 +0.28 14 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 4.38 +0.54 16 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 6.41 +0.70 17 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.68 +0.67 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.04 +0.59 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.58 +0.86 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.04 +0.94 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.13 +0.58 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.63 +0.64 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.16 +0.70 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.86 +0.95 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.02 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.03 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 +0.05 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 +0.06 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 +0.10 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 +0.11 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 +0.15 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.54 +0.18 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 +0.23 15 0 15 0
29SEP26 50.00 P 0.94 0.94 0.94 1.01 +0.30 15 11 29 +11
29SEP26 52.50 P 0.00 0.00 0.00 1.80 +0.35 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.07 +0.50 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 4.76 +0.78 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 6.69 +0.71 17 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.85 +0.71 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.19 +0.71 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.63 +0.70 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.12 +0.76 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.55 +0.80 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.08 +0.91 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.18 +0.56 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.86 +0.81 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.03 15 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.04 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 +0.05 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.08 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.10 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 +0.11 14 0 0 0
30DEC26 47.00 P 0.47 0.47 0.47 0.50 +0.14 14 21 21 +21
30DEC26 48.00 P 0.00 0.00 0.00 0.66 +0.16 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.89 +0.22 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.16 +0.27 14 0 12 0
30DEC26 52.50 P 2.20 2.20 2.20 2.08 +0.42 15 1 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.25 +0.46 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.89 +0.73 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 6.77 +0.65 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.91 +0.68 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.22 +0.74 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.63 +0.67 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.12 +0.74 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.58 +0.83 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.08 +0.91 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.41 +0.79 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.86 +0.81 27 0 16 0
TOTAL PUT 313 3,946 +90
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$ 26.38
29JAN26 17.50 C 0.00 0.00 0.00 8.92 -0.06 91 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.40 -0.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.91 -0.07 71 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.43 -0.13 79 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.92 -0.07 68 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.40 -0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.42 -0.07 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.41 -0.21 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.38 -0.11 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.38 -0.13 0 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.52 -0.10 26 0 107 0
29JAN26 26.00 C 0.75 0.75 0.68 0.77 -0.06 25 10 146 +4
29JAN26 27.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 198 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.97 -0.05 58 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.47 -0.05 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.99 -0.04 55 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.49 -0.07 51 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.98 -0.09 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.47 -0.06 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.62 +0.08 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.54 -0.08 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.41 -0.09 0 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.54 -0.06 21 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.82 -0.09 25 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.20 -0.01 26 0 110 0
26FEB26 27.00 C 0.64 0.69 0.64 0.69 -0.03 25 15 203 +3
26FEB26 28.00 C 0.37 0.37 0.37 0.38 -0.01 25 30 131 -28
26FEB26 29.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.10 0.00 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.01 -0.04 57 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.50 -0.06 51 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.01 -0.05 50 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.53 -0.05 50 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.03 -0.04 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.53 -0.18 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.05 -0.02 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.54 -0.17 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.06 -0.18 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.57 +0.04 36 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.62 -0.13 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.55 -0.07 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.61 -0.08 22 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.91 -0.17 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.22 -0.07 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.60 -0.07 27 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 -0.05 28 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.77 -0.02 28 0 60 0
30MAR26 29.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 40 0
30MAR26 30.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 290 0
30MAR26 31.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.08 -0.11 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.57 -0.14 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.10 -0.22 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.64 -0.07 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.17 -0.07 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.66 +0.08 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.82 +0.07 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.67 -0.02 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.99 +0.05 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.08 -0.19 26 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.50 -0.06 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.90 -0.09 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.43 -0.06 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 1.05 -0.05 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.12 0.00 29 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 10.17 -0.01 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.71 -0.04 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.24 +0.03 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.74 -0.04 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.29 -0.03 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.79 +0.07 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.32 +0.06 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.91 +0.03 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.97 -0.01 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.08 -0.03 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.25 -0.07 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.49 -0.05 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.82 -0.07 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.24 -0.06 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.75 -0.05 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.34 -0.05 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.01 -0.04 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.25 -0.08 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.82 +0.04 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.37 +0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.89 +0.04 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.95 +0.07 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.08 +0.08 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.29 +0.05 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.52 +0.05 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.86 -0.06 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.25 -0.01 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.72 -0.05 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.25 -0.05 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.85 -0.05 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 -0.04 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.24 -0.03 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 -0.03 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 1 0
29SEP26 33.00 C 0.77 0.77 0.77 0.65 -0.02 29 1 2 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.28 -0.05 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.89 +0.11 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.43 +0.10 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.91 +0.06 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.54 +0.15 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.04 +0.08 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.18 +0.15 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.44 +0.11 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.81 +0.19 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.07 +0.03 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 -0.04 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.08 -0.01 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.66 +0.01 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.26 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.94 -0.02 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 -0.01 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 -0.02 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
TOTAL CALL 56 4,579 -20
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 289 0
29JAN26 25.00 P 0.15 0.15 0.15 0.12 +0.01 27 2 192 -2
29JAN26 26.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 182 0
29JAN26 27.00 P 0.00 0.00 0.00 0.95 +0.07 28 0 83 0
29JAN26 28.00 P 0.00 0.00 0.00 1.72 +0.08 28 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.71 +0.08 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.63 -0.11 54 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.62 -0.13 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.63 -0.11 72 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 0.00 0.00 0.00 0.06 +0.01 26 0 150 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 164 0
26FEB26 25.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 61 0
26FEB26 26.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 57 0
26FEB26 27.00 P 0.00 0.00 0.00 1.24 +0.04 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.93 +0.05 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.83 +0.16 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.76 +0.11 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.63 -0.11 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.62 -0.15 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.63 -0.11 47 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 0.00 28 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 0.00 28 0 33 0
30MAR26 23.00 P 0.27 0.27 0.27 0.22 +0.01 28 1,088 1,219 +1,082
30MAR26 24.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 189 0
30MAR26 25.00 P 0.75 0.75 0.75 0.71 +0.02 28 15 54 +15
30MAR26 26.00 P 0.00 0.00 0.00 1.13 +0.04 29 0 156 0
30MAR26 27.00 P 0.00 0.00 0.00 1.63 +0.03 28 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.28 +0.07 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.99 -0.04 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.93 +0.26 31 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.85 +0.07 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.63 -0.09 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.63 -0.11 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.62 -0.15 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.63 -0.11 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.62 +0.08 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 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.94 +0.03 29 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.37 +0.05 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.89 +0.06 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.49 +0.04 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.30 +0.07 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.96 -0.02 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.97 +0.19 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.89 +0.08 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.65 -0.09 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.63 -0.14 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN26 20.00 P 0.18 0.18 0.18 0.15 0.00 26 1 33 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.27 0.00 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.00 +0.02 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.40 +0.03 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.89 +0.03 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.46 +0.04 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.10 +0.05 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.80 +0.05 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.57 +0.06 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 +0.06 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.22 +0.07 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.90 +0.07 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.83 +0.07 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.10 +0.41 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 0.00 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 0.00 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 0.00 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 0.00 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.02 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 +0.01 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 +0.02 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.02 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.47 +0.03 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.03 +0.03 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.02 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.38 -0.03 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.20 -0.03 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.94 -0.08 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.81 +0.01 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.57 -0.09 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.47 -0.02 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.38 0.00 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 -0.16 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.12 -0.07 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.02 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.01 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 0.00 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 0.00 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 0.00 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.01 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 +0.01 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.85 +0.02 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 +0.01 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.04 +0.02 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.02 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.43 -0.03 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.19 -0.07 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.01 -0.08 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.72 -0.14 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.59 -0.10 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 -0.09 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.38 -0.07 27 0 0 0
TOTAL PUT 1,106 4,530 +1,096
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$ 434.80
16JAN26 300.00 C 0.00 0.00 0.00 134.85 +1.72 141 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 127.76 +5.63 318 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 114.85 +2.97 0 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 106.57 +4.68 239 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 94.85 +2.96 0 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 84.86 +2.96 89 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 75.40 +3.48 139 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 66.81 +4.87 161 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 54.87 +2.89 62 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 44.88 +1.58 54 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 34.92 +2.74 49 0 1 0
16JAN26 410.00 C 0.00 0.00 0.00 25.05 +2.56 43 0 138 0
16JAN26 420.00 C 15.00 18.02 12.96 15.47 +2.20 37 77 556 0
16JAN26 430.00 C 8.04 8.55 4.80 6.72 +1.52 29 336 566 -67
16JAN26 440.00 C 2.40 3.11 1.30 2.40 +0.60 34 978 1,137 +299
16JAN26 450.00 C 0.48 0.70 0.47 0.75 +0.20 39 54 756 +25
16JAN26 460.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 370 0
16JAN26 470.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 120 0
16JAN26 480.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 46 0
16JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
16JAN26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 310.00 C 0.00 0.00 0.00 127.76 +5.63 148 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 115.03 +2.97 0 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 106.57 +4.50 110 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 95.05 +2.96 48 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 85.06 +2.95 44 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 75.40 +3.26 60 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 66.81 +4.61 74 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 55.18 +2.88 38 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 46.69 +2.92 53 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 35.65 +2.78 34 0 15 0
23JAN26 410.00 C 0.00 0.00 0.00 26.33 +2.70 32 0 23 0
23JAN26 420.00 C 16.03 18.40 15.50 17.17 +2.51 27 18 105 +16
23JAN26 430.00 C 11.28 11.35 8.60 9.99 +2.27 26 64 183 +57
23JAN26 440.00 C 5.50 6.06 3.79 4.63 +0.66 24 720 4,316 +96
23JAN26 450.00 C 2.21 2.99 1.88 2.56 +0.63 28 551 657 +222
23JAN26 460.00 C 0.95 0.98 0.95 1.49 +0.58 31 17 89 +17
23JAN26 470.00 C 0.72 0.72 0.48 0.93 +0.48 35 50 103 +5
23JAN26 480.00 C 0.00 0.00 0.00 0.62 +0.40 38 0 15 0
23JAN26 490.00 C 0.00 0.00 0.00 0.44 +0.33 42 0 15 0
23JAN26 500.00 C 0.00 0.00 0.00 0.32 +0.26 45 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.25 +0.22 48 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.21 +0.19 52 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.18 +0.17 55 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.16 +0.15 59 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.14 +0.13 62 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 145.15 +2.98 54 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 140.15 +2.97 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 135.16 +2.03 0 0 426 0
29JAN26 310.00 C 0.00 0.00 0.00 127.76 +5.56 113 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 115.19 +2.98 46 0 115 0
29JAN26 330.00 C 0.00 0.00 0.00 106.57 +1.44 83 0 310 0
29JAN26 340.00 C 0.00 0.00 0.00 95.21 +2.96 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 85.22 +2.94 0 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 75.40 +3.08 42 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 66.81 +4.40 56 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 56.61 +4.31 47 0 56 0
29JAN26 390.00 C 44.00 44.00 44.00 46.69 +2.92 40 3 290 0
29JAN26 400.00 C 36.00 37.30 34.00 35.76 +2.28 25 33 348 +31
29JAN26 410.00 C 27.50 28.05 24.41 26.65 +2.41 25 14 3,690 -6
29JAN26 420.00 C 18.07 20.00 17.09 17.99 +1.94 23 183 5,140 -31
29JAN26 430.00 C 9.56 13.50 9.56 11.53 +2.00 24 398 5,368 -19
29JAN26 440.00 C 7.10 8.00 5.50 6.72 +1.03 25 848 5,573 +352
29JAN26 450.00 C 3.49 4.60 3.08 4.08 +0.79 27 1,105 5,726 +324
29JAN26 460.00 C 2.16 2.55 1.61 2.48 +0.61 29 237 2,649 -51
29JAN26 470.00 C 1.50 1.50 1.12 1.53 +0.45 31 72 2,145 +7
29JAN26 480.00 C 0.98 0.98 0.70 0.96 +0.31 32 50 3,425 +10
29JAN26 490.00 C 0.52 0.52 0.52 0.62 +0.24 34 26 2,190 0
29JAN26 500.00 C 0.35 0.35 0.35 0.42 +0.20 36 3 2,368 0
29JAN26 510.00 C 0.00 0.00 0.00 0.30 +0.16 38 0 2,177 0
29JAN26 520.00 C 0.00 0.00 0.00 0.22 +0.13 40 0 2,933 0
29JAN26 530.00 C 0.16 0.16 0.16 0.18 +0.12 43 80 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.16 +0.12 45 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.14 +0.11 48 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.08 +0.06 48 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 145.80 +2.98 31 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 140.82 +2.98 33 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 135.83 +2.70 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 127.76 +5.49 62 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 116.37 +3.44 44 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 106.57 +1.44 43 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 95.99 +3.46 25 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 86.06 +3.35 24 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 76.18 +0.70 24 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 66.83 +3.62 28 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 56.61 +3.78 22 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 47.64 +3.05 24 1 102 +1
26FEB26 400.00 C 38.70 38.70 38.70 38.94 +2.81 24 2 537 +2
26FEB26 410.00 C 31.00 31.00 31.00 30.01 +2.53 22 4 1,585 +1
26FEB26 420.00 C 22.50 23.20 22.50 23.12 +2.46 23 5 2,175 +2
26FEB26 430.00 C 16.60 19.16 15.89 17.21 +2.35 23 166 964 +16
26FEB26 440.00 C 13.12 13.84 11.23 12.35 +1.49 23 96 2,791 +15
26FEB26 450.00 C 9.10 9.99 7.93 9.26 +1.40 25 389 1,282 +45
26FEB26 460.00 C 6.20 7.40 5.71 6.97 +1.31 26 621 1,918 +311
26FEB26 470.00 C 4.52 5.19 4.21 5.29 +1.21 27 178 1,349 +46
26FEB26 480.00 C 3.56 3.94 3.04 4.06 +1.05 28 261 1,816 +52
26FEB26 490.00 C 2.57 2.95 2.46 3.16 +0.89 30 174 1,081 +124
26FEB26 500.00 C 2.00 2.25 1.87 2.49 +0.83 31 134 844 +123
26FEB26 510.00 C 1.62 1.62 1.55 1.99 +0.76 32 16 275 +1
26FEB26 520.00 C 1.17 1.17 1.17 1.61 +0.69 34 4 683 +4
26FEB26 530.00 C 0.00 0.00 0.00 1.33 +0.64 35 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 1.11 +0.58 36 0 489 0
26FEB26 550.00 C 0.00 0.00 0.00 0.94 +0.53 37 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.83 +0.51 39 0 209 0
30MAR26 215.00 C 0.00 0.00 0.00 220.78 +2.99 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 218.01 +5.19 95 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 210.83 +2.99 46 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 205.85 +2.99 34 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 200.87 +0.31 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 195.90 +2.99 43 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 190.92 +2.99 39 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 185.94 -0.73 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 180.96 +2.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 178.30 +1.92 75 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 171.01 +2.98 30 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 166.03 +3.76 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 161.48 +2.63 51 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 157.61 +5.17 61 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 151.10 +2.90 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 146.04 +3.22 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 141.12 +3.28 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 136.17 +0.83 24 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 127.76 +2.96 49 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 116.37 +3.44 30 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 106.57 +1.44 31 0 121 0
30MAR26 340.00 C 100.00 100.00 100.00 95.99 +2.87 0 2 234 0
30MAR26 350.00 C 0.00 0.00 0.00 86.74 +3.41 26 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 79.41 +3.93 36 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 66.90 +0.25 21 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 58.42 +3.19 25 0 790 0
30MAR26 390.00 C 0.00 0.00 0.00 50.06 +2.64 26 0 1,105 0
30MAR26 400.00 C 42.00 42.00 42.00 41.53 +3.73 25 76 2,714 +1
30MAR26 410.00 C 30.00 30.00 30.00 33.31 +0.75 23 1 1,717 -1
30MAR26 420.00 C 26.72 27.68 25.70 26.85 +2.49 24 128 3,909 -59
30MAR26 430.00 C 21.14 22.59 20.13 21.18 +1.99 24 55 3,654 -30
30MAR26 440.00 C 17.15 17.15 16.05 16.34 +1.31 24 11 1,254 +1
30MAR26 450.00 C 13.46 14.40 12.66 12.90 +1.04 25 66 4,922 -17
30MAR26 460.00 C 11.10 11.24 9.87 10.25 +0.87 25 631 6,165 +608
30MAR26 470.00 C 9.09 9.24 8.01 7.87 +0.38 26 48 3,357 -8
30MAR26 480.00 C 6.46 7.40 6.46 5.97 -0.03 26 12 2,362 0
30MAR26 490.00 C 5.26 5.26 5.26 4.50 -0.46 26 1 2,101 0
30MAR26 500.00 C 4.65 5.05 4.25 3.36 -0.69 27 47 13,812 -23
30MAR26 510.00 C 4.15 4.19 3.75 2.48 -0.91 27 11 1,999 +11
30MAR26 520.00 C 3.21 3.21 3.21 1.88 -0.86 27 50 5,228 0
30MAR26 530.00 C 3.00 3.00 3.00 1.40 -0.92 28 1 10,332 0
30MAR26 540.00 C 0.00 0.00 0.00 1.11 -0.80 28 0 1,803 0
30MAR26 550.00 C 0.00 0.00 0.00 0.94 -0.70 29 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.83 -0.56 30 0 655 0
30MAR26 570.00 C 0.00 0.00 0.00 0.42 -0.76 29 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.32 -0.72 29 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 141.14 +2.99 23 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 136.17 +0.83 26 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 127.76 +2.96 43 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 116.37 +3.07 28 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 106.57 +1.44 28 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 99.23 +2.85 38 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 87.43 +1.03 28 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 79.41 +3.93 32 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 70.00 +2.78 29 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 59.59 +3.28 25 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 52.92 +4.89 28 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 45.03 +4.85 27 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 36.85 +3.51 25 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 29.71 +2.20 24 0 89 0
29APR26 430.00 C 24.78 24.78 24.14 24.38 +1.65 24 48 415 +48
29APR26 440.00 C 0.00 0.00 0.00 19.96 +1.68 24 0 327 0
29APR26 450.00 C 15.95 15.95 15.95 16.43 +1.22 25 3 426 +3
29APR26 460.00 C 0.00 0.00 0.00 13.68 +0.83 26 0 1,039 0
29APR26 470.00 C 11.50 11.81 11.25 11.13 +0.06 26 31 136 +1
29APR26 480.00 C 9.50 10.07 9.50 8.84 -0.78 26 19 522 +7
29APR26 490.00 C 0.00 0.00 0.00 7.10 -1.36 26 1 198 +1
29APR26 500.00 C 0.00 0.00 0.00 5.62 -1.88 26 0 6,480 0
29APR26 510.00 C 0.00 0.00 0.00 4.39 -2.30 27 0 16 0
29APR26 520.00 C 5.10 5.37 5.10 3.51 -2.56 27 200 3,074 +200
29APR26 530.00 C 4.59 4.85 4.59 2.74 -2.74 27 147 238 +132
29APR26 540.00 C 4.09 4.38 4.09 2.16 -2.87 27 100 90 +90
29APR26 550.00 C 0.00 0.00 0.00 1.65 -3.04 27 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 1.28 -3.07 28 0 120 0
29APR26 570.00 C 0.00 0.00 0.00 1.01 -3.01 28 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 0.79 -3.02 28 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 218.01 +5.19 68 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 210.83 +2.99 40 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 205.85 +2.99 38 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 200.87 +0.31 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 195.90 +2.99 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 190.92 +2.99 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 185.94 -0.73 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 180.96 +2.98 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 178.30 +1.92 53 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 171.01 +2.98 30 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 166.03 +3.00 29 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 161.48 +2.63 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 157.61 +4.53 44 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 151.10 +2.90 26 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 146.13 +2.99 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 141.17 +2.99 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 136.22 +0.88 26 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 127.96 +1.30 36 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 118.27 +1.37 34 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 110.18 +5.05 36 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 99.23 +2.85 30 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 91.13 +4.73 31 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 82.09 +6.61 30 0 47 0
29JUN26 370.00 C 0.00 0.00 0.00 73.49 +6.27 29 0 102 0
29JUN26 380.00 C 66.06 66.06 66.06 63.61 +2.88 26 3 236 0
29JUN26 390.00 C 0.00 0.00 0.00 55.94 +2.57 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 49.35 +2.76 26 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 43.18 +2.85 25 0 192 0
29JUN26 420.00 C 0.00 0.00 0.00 36.46 +1.71 25 0 865 0
29JUN26 430.00 C 0.00 0.00 0.00 32.15 +2.16 25 0 587 0
29JUN26 440.00 C 0.00 0.00 0.00 27.71 +1.42 25 0 704 0
29JUN26 450.00 C 0.00 0.00 0.00 24.07 +1.58 26 0 1,115 0
29JUN26 460.00 C 20.91 21.25 20.91 20.75 +0.86 26 100 2,703 +100
29JUN26 470.00 C 0.00 0.00 0.00 18.40 +1.52 27 0 1,291 0
29JUN26 480.00 C 0.00 0.00 0.00 16.11 +0.88 27 0 872 0
29JUN26 490.00 C 0.00 0.00 0.00 14.43 +1.44 28 0 2,086 0
29JUN26 500.00 C 13.20 13.20 13.20 12.82 +1.30 29 10 1,588 0
29JUN26 510.00 C 0.00 0.00 0.00 11.13 +0.88 29 0 227 0
29JUN26 520.00 C 10.32 10.47 10.32 9.92 +0.83 30 107 595 +106
29JUN26 530.00 C 0.00 0.00 0.00 8.85 +0.75 30 0 2,891 0
29JUN26 540.00 C 8.50 8.50 7.96 8.01 +0.87 31 65 682 +50
29JUN26 550.00 C 0.00 0.00 0.00 7.15 +0.87 31 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 6.41 +0.76 32 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 5.66 +0.64 32 0 200 0
29JUN26 580.00 C 5.32 5.32 5.32 5.11 +0.79 33 50 219 +50
29SEP26 290.00 C 0.00 0.00 0.00 146.13 +2.78 19 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 141.17 +1.51 20 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 136.22 +0.88 20 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 127.96 +1.30 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 118.27 +1.37 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 110.18 +3.29 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 104.36 +2.24 30 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 96.83 +7.06 30 0 47 0
29SEP26 360.00 C 84.30 84.30 84.30 88.23 +2.76 29 15 86 +15
29SEP26 370.00 C 0.00 0.00 0.00 76.86 -1.72 25 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 72.98 +5.26 28 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 63.73 +2.77 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 58.16 +2.99 26 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 52.06 +2.48 26 0 675 0
29SEP26 420.00 C 0.00 0.00 0.00 47.04 +2.50 26 0 111 0
29SEP26 430.00 C 40.94 41.16 40.03 42.06 +2.28 26 60 138 -30
29SEP26 440.00 C 37.69 37.69 37.69 37.79 +2.30 26 15 210 +1
29SEP26 450.00 C 33.18 33.18 33.18 33.95 +2.11 27 20 828 +20
29SEP26 460.00 C 0.00 0.00 0.00 30.83 +2.17 27 0 163 0
29SEP26 470.00 C 27.73 27.73 27.73 27.73 +1.98 27 1 97 +1
29SEP26 480.00 C 0.00 0.00 0.00 25.13 +2.01 28 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 22.71 +2.07 28 0 47 0
29SEP26 500.00 C 20.50 20.50 19.70 20.44 +1.80 28 50 280 +30
29SEP26 510.00 C 0.00 0.00 0.00 18.62 +1.46 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 16.81 +1.67 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 15.23 +0.80 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 13.94 +0.96 30 0 29 0
29SEP26 550.00 C 12.00 12.00 12.00 12.80 +1.17 30 1 219 +1
29SEP26 560.00 C 0.00 0.00 0.00 11.77 +1.16 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 10.83 +1.24 31 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 9.90 +1.56 31 0 291 0
30DEC26 290.00 C 0.00 0.00 0.00 146.46 -0.15 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 141.91 -0.20 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 137.30 -0.44 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 128.54 -0.46 18 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 122.84 +5.02 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 115.51 +3.10 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 107.04 +3.08 26 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 97.04 +0.05 24 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 89.99 +0.66 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 83.82 +2.65 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 76.82 +2.96 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 70.73 +2.85 26 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 65.02 +2.88 26 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 59.55 +2.72 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 54.57 +2.74 26 0 696 0
30DEC26 430.00 C 50.26 50.26 50.26 49.65 +2.53 26 18 98 +18
30DEC26 440.00 C 0.00 0.00 0.00 45.43 +2.56 26 0 24 0
30DEC26 450.00 C 39.50 39.50 39.50 41.20 +2.02 26 4 43 0
30DEC26 460.00 C 0.00 0.00 0.00 38.13 +1.94 27 0 31 0
30DEC26 470.00 C 0.00 0.00 0.00 35.30 +2.08 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 32.50 +1.96 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 30.33 +2.08 28 0 11 0
30DEC26 500.00 C 26.00 26.30 25.55 28.20 +2.22 29 17 392 +17
30DEC26 510.00 C 23.77 23.77 23.77 26.09 +2.13 29 1 23 +1
30DEC26 520.00 C 22.80 23.30 22.80 24.42 +2.14 29 130 306 +80
30DEC26 530.00 C 20.40 20.40 20.40 22.89 +2.29 30 5 112 +5
30DEC26 540.00 C 0.00 0.00 0.00 21.37 +2.23 30 0 9 0
30DEC26 550.00 C 18.52 19.00 18.52 19.88 +2.12 31 2 10 +2
TOTAL CALL 10,331 207,037 +3,462
16JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 15 0
16JAN26 370.00 P 0.01 0.01 0.01 0.01 -0.04 74 100 322 +100
16JAN26 380.00 P 0.00 0.00 0.00 0.01 -0.07 62 0 27 0
16JAN26 390.00 P 0.00 0.00 0.00 0.02 -0.12 55 0 25 0
16JAN26 400.00 P 0.00 0.00 0.00 0.06 -0.21 49 0 427 0
16JAN26 410.00 P 0.17 0.17 0.17 0.18 -0.39 43 5 1,803 0
16JAN26 420.00 P 0.40 0.72 0.26 0.59 -0.74 37 1,468 2,067 +676
16JAN26 430.00 P 1.57 3.04 1.10 2.13 -1.44 32 1,267 628 +175
16JAN26 440.00 P 7.60 8.01 7.60 7.84 -2.43 37 10 49 +10
16JAN26 450.00 P 18.06 18.06 18.06 16.39 -2.86 46 15 20 +15
16JAN26 460.00 P 0.00 0.00 0.00 25.38 -3.25 43 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 35.24 -2.97 47 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 46.56 -1.64 99 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 56.86 -1.34 120 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 67.16 -3.09 140 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 75.69 -3.70 118 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 85.90 -2.30 137 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 96.72 -1.48 172 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 106.72 -2.32 184 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 116.92 -2.28 201 0 0 0
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
23JAN26 370.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 20 0
23JAN26 380.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 20 0
23JAN26 390.00 P 0.33 0.37 0.33 0.26 -0.11 36 197 197 +162
23JAN26 400.00 P 0.36 0.45 0.36 0.55 -0.17 34 80 100 +80
23JAN26 410.00 P 0.82 1.00 0.82 1.19 -0.27 31 80 505 0
23JAN26 420.00 P 1.80 2.53 1.42 2.53 -0.36 29 774 1,492 +536
23JAN26 430.00 P 3.78 5.71 3.54 5.31 -0.72 27 633 201 +162
23JAN26 440.00 P 8.10 10.30 8.00 9.99 -2.36 26 179 158 +132
23JAN26 450.00 P 16.35 18.85 15.50 18.09 -2.42 31 47 62 +47
23JAN26 460.00 P 0.00 0.00 0.00 27.29 -2.47 37 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 37.00 -2.51 43 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 46.56 -1.69 48 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 56.86 -3.09 58 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 67.16 -3.09 67 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 75.69 -4.86 58 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 87.33 -2.48 82 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 96.72 -4.12 83 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 106.72 -4.12 89 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 116.92 -4.83 96 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 882 0
29JAN26 330.00 P 0.12 0.12 0.12 0.01 0.00 44 50 387 +50
29JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 895 0
29JAN26 360.00 P 0.18 0.18 0.18 0.02 -0.05 33 10 2,037 0
29JAN26 370.00 P 0.00 0.00 0.00 0.05 -0.08 32 0 2,789 0
29JAN26 380.00 P 0.40 0.44 0.27 0.11 -0.18 30 36 4,162 +1
29JAN26 390.00 P 0.50 0.60 0.49 0.26 -0.33 28 56 5,602 +39
29JAN26 400.00 P 0.75 0.98 0.69 0.55 -0.58 26 40 7,124 -19
29JAN26 410.00 P 1.54 2.00 1.20 1.41 -0.80 25 86 4,243 -25
29JAN26 420.00 P 2.76 3.71 2.42 3.36 -0.75 26 400 3,220 -2
29JAN26 430.00 P 5.88 7.75 5.10 6.77 -0.98 26 945 2,484 -220
29JAN26 440.00 P 11.01 12.50 9.38 12.00 -1.98 26 206 1,273 +16
29JAN26 450.00 P 16.70 16.70 16.70 18.93 -2.83 27 3 235 0
29JAN26 460.00 P 0.00 0.00 0.00 27.33 -3.11 29 0 554 0
29JAN26 470.00 P 34.19 34.20 34.19 37.00 -2.81 34 25 102 +10
29JAN26 480.00 P 0.00 0.00 0.00 46.56 -2.96 38 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 56.86 -3.09 45 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 67.32 -2.93 54 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 77.52 -3.03 60 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 87.74 -2.17 67 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 97.79 -3.05 73 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 108.36 -3.09 81 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 117.74 -4.01 82 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 127.79 -2.12 87 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 137.73 -2.06 91 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 147.78 -2.08 96 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,038 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 678 0
26FEB26 350.00 P 0.56 0.57 0.56 0.06 -0.03 25 50 390 +50
26FEB26 360.00 P 0.59 0.70 0.59 0.14 -0.08 24 23 772 +15
26FEB26 370.00 P 0.87 0.98 0.85 0.35 -0.11 24 110 1,828 +100
26FEB26 380.00 P 1.17 1.30 1.17 0.76 -0.19 24 24 3,109 +12
26FEB26 390.00 P 1.81 2.04 1.81 1.55 -0.22 24 112 3,203 -15
26FEB26 400.00 P 2.72 3.10 2.40 2.84 -0.31 24 308 4,293 +160
26FEB26 410.00 P 4.47 5.15 4.10 4.92 -0.23 24 257 3,382 +184
26FEB26 420.00 P 6.50 8.00 6.44 7.74 -0.42 24 506 1,796 -14
26FEB26 430.00 P 11.00 12.11 9.85 11.81 -0.67 24 272 620 -182
26FEB26 440.00 P 16.00 18.00 14.67 17.07 -1.30 25 937 774 +166
26FEB26 450.00 P 22.54 22.54 20.95 24.07 -0.85 26 36 476 -9
26FEB26 460.00 P 28.90 32.00 28.90 31.06 -2.12 26 50 450 +50
26FEB26 470.00 P 37.24 37.24 37.09 40.08 -1.72 29 30 265 +15
26FEB26 480.00 P 0.00 0.00 0.00 49.60 -1.99 32 0 530 0
26FEB26 490.00 P 0.00 0.00 0.00 59.03 -2.10 35 0 270 0
26FEB26 500.00 P 66.10 67.07 65.80 68.68 -1.57 38 212 387 +212
26FEB26 510.00 P 0.00 0.00 0.00 78.49 -2.06 41 0 15 0
26FEB26 520.00 P 0.00 0.00 0.00 87.74 -2.17 42 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 97.79 -3.05 45 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 108.36 -3.09 50 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 117.74 -4.01 51 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 127.79 -2.12 54 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 46 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 90 0
30MAR26 280.00 P 0.35 0.35 0.35 0.01 0.00 30 30 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 0.00 28 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 0.00 28 0 981 0
30MAR26 310.00 P 0.60 0.60 0.60 0.05 0.00 27 15 1,226 +5
30MAR26 320.00 P 0.76 0.76 0.76 0.11 0.00 27 15 991 +15
30MAR26 330.00 P 0.95 0.95 0.95 0.23 0.00 27 1 934 -1
30MAR26 340.00 P 1.00 1.00 1.00 0.44 0.00 26 6 1,548 0
30MAR26 350.00 P 0.00 0.00 0.00 0.79 -0.01 26 0 7,081 0
30MAR26 360.00 P 1.68 1.88 1.68 1.36 -0.01 26 32 8,020 0
30MAR26 370.00 P 2.23 2.45 2.10 2.23 -0.02 26 38 1,656 -5
30MAR26 380.00 P 3.27 3.57 3.02 3.37 -0.16 26 156 1,968 +90
30MAR26 390.00 P 4.55 5.02 4.23 5.07 -0.15 25 130 2,703 -19
30MAR26 400.00 P 6.60 7.35 6.14 7.28 -0.19 25 36 3,339 +21
30MAR26 410.00 P 9.33 10.68 9.00 10.21 -0.38 25 47 4,658 +21
30MAR26 420.00 P 13.00 14.31 12.17 14.30 -0.17 25 19 3,869 +17
30MAR26 430.00 P 18.40 18.40 18.40 18.93 -0.74 25 8 4,826 0
30MAR26 440.00 P 23.63 25.25 23.26 24.79 -1.21 25 83 1,545 +18
30MAR26 450.00 P 30.75 30.75 30.75 30.57 -2.30 25 14 854 +14
30MAR26 460.00 P 0.00 0.00 0.00 36.87 -3.30 24 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 45.53 -4.48 25 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 53.80 -5.06 26 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 60.73 -3.29 22 0 44 0
30MAR26 500.00 P 71.90 73.28 71.90 73.53 -3.77 31 19 53 +14
30MAR26 510.00 P 0.00 0.00 0.00 80.01 -6.88 25 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 88.09 -8.46 0 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 100.36 -0.48 31 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 110.85 -0.60 35 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 122.42 -3.86 41 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 131.61 -4.69 42 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 140.66 +0.87 40 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 152.52 +2.66 48 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.49 +0.06 25 0 42 0
29APR26 340.00 P 0.00 0.00 0.00 0.86 +0.08 25 0 23 0
29APR26 350.00 P 2.05 2.20 2.05 1.45 +0.10 25 12 129 +12
29APR26 360.00 P 0.00 0.00 0.00 2.31 +0.09 25 0 90 0
29APR26 370.00 P 3.38 3.38 3.38 3.55 +0.09 25 20 378 +20
29APR26 380.00 P 5.10 5.16 5.10 5.24 +0.05 25 24 217 +4
29APR26 390.00 P 7.35 7.35 7.35 7.22 +0.11 25 43 259 +43
29APR26 400.00 P 0.00 0.00 0.00 9.81 -0.40 25 0 688 0
29APR26 410.00 P 13.40 13.40 12.86 13.10 -0.51 25 78 407 +66
29APR26 420.00 P 16.68 17.67 15.80 17.14 -0.83 25 29 340 +29
29APR26 430.00 P 21.34 21.50 20.20 22.11 -0.95 25 65 263 +58
29APR26 440.00 P 27.48 27.48 27.42 27.98 -0.63 25 18 138 +3
29APR26 450.00 P 33.36 33.85 33.00 32.86 -3.90 24 45 75 -30
29APR26 460.00 P 0.00 0.00 0.00 42.02 -1.40 27 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 49.57 -2.04 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 57.74 -2.21 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 63.53 -5.05 25 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 73.53 -3.77 27 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 84.15 -2.74 31 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 89.09 -7.46 20 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 100.36 -2.55 27 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 110.85 -1.31 30 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 122.42 -3.86 36 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 131.61 -4.69 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 140.66 +0.03 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 152.52 +2.66 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 27 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 0.00 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 0.00 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.44 +0.01 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 1.17 -0.01 26 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 1.79 -0.05 26 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.65 -0.10 26 0 1,647 0
29JUN26 350.00 P 4.34 4.34 4.34 3.77 -0.19 26 1 2,759 0
29JUN26 360.00 P 5.50 5.84 5.17 5.18 -0.32 26 31 3,970 +18
29JUN26 370.00 P 6.60 7.45 6.60 7.07 -0.36 26 60 1,654 +52
29JUN26 380.00 P 9.30 9.38 9.30 9.37 -0.01 26 80 1,976 0
29JUN26 390.00 P 11.51 11.90 11.38 11.90 -0.57 26 52 1,159 +1
29JUN26 400.00 P 14.82 15.08 13.38 14.96 -0.75 26 12 1,792 -10
29JUN26 410.00 P 0.00 0.00 0.00 18.57 -0.61 25 0 272 0
29JUN26 420.00 P 21.30 23.02 21.30 22.83 -0.91 25 20 1,204 +20
29JUN26 430.00 P 26.88 26.90 25.89 27.82 -1.29 25 63 1,107 0
29JUN26 440.00 P 0.00 0.00 0.00 33.57 -1.26 26 0 440 0
29JUN26 450.00 P 0.00 0.00 0.00 40.27 -0.34 26 0 455 0
29JUN26 460.00 P 46.25 46.25 46.25 47.37 -0.97 27 1 862 +1
29JUN26 470.00 P 0.00 0.00 0.00 52.41 -5.26 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 63.55 -0.71 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 70.19 -3.55 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 76.95 -4.07 27 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 84.25 -5.45 26 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 93.32 -7.38 26 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 101.67 -8.39 25 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 113.14 -4.66 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 123.88 -4.92 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 131.61 -5.29 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 145.47 -0.08 38 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 152.52 -2.07 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.26 +0.08 27 0 113 0
29SEP26 295.00 P 3.20 3.20 3.20 1.50 +0.09 27 2 79 -2
29SEP26 300.00 P 0.00 0.00 0.00 1.83 +0.04 27 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.55 +0.12 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.58 +0.06 27 0 923 0
29SEP26 330.00 P 0.00 0.00 0.00 4.83 +0.04 27 0 554 0
29SEP26 340.00 P 7.10 7.27 7.10 6.28 +0.02 27 51 875 +1
29SEP26 350.00 P 0.00 0.00 0.00 8.22 +0.02 27 0 804 0
29SEP26 360.00 P 10.07 10.07 10.07 10.40 -0.05 27 2 1,490 0
29SEP26 370.00 P 13.30 13.30 13.30 12.97 -0.04 27 1 994 -1
29SEP26 380.00 P 0.00 0.00 0.00 16.01 -0.13 27 0 772 0
29SEP26 390.00 P 19.55 19.55 19.55 19.30 -0.06 28 1 1,591 -1
29SEP26 400.00 P 0.00 0.00 0.00 23.07 -0.02 27 0 344 0
29SEP26 410.00 P 25.50 25.50 25.50 27.36 -0.22 28 1 930 0
29SEP26 420.00 P 0.00 0.00 0.00 32.20 -0.44 28 0 298 0
29SEP26 430.00 P 36.39 36.96 36.30 37.19 -0.66 28 31 179 +22
29SEP26 440.00 P 0.00 0.00 0.00 42.88 -0.66 28 0 274 0
29SEP26 450.00 P 47.50 48.96 47.25 49.11 -0.87 28 270 498 +150
29SEP26 460.00 P 55.33 55.73 54.97 56.05 -0.83 29 45 233 0
29SEP26 470.00 P 0.00 0.00 0.00 63.08 -0.94 29 0 326 0
29SEP26 480.00 P 70.35 70.35 70.35 70.09 -1.59 29 1 505 0
29SEP26 490.00 P 0.00 0.00 0.00 78.00 +1.41 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 86.41 -1.26 31 0 615 0
29SEP26 510.00 P 91.98 91.98 91.98 94.68 -1.38 31 5 465 +5
29SEP26 520.00 P 0.00 0.00 0.00 101.05 -3.57 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 107.87 -2.19 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 116.18 -4.77 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 125.77 -5.39 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 137.10 +0.20 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 146.61 -2.45 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 154.93 +0.34 33 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.50 +0.11 27 0 68 0
30DEC26 295.00 P 4.50 4.50 4.50 2.89 +0.12 27 4 80 +4
30DEC26 300.00 P 4.92 4.92 4.88 3.40 +0.21 27 9 111 +9
30DEC26 310.00 P 0.00 0.00 0.00 4.45 +0.26 27 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 5.88 +0.15 27 0 195 0
30DEC26 330.00 P 8.00 8.00 8.00 7.46 +0.14 27 4 188 0
30DEC26 340.00 P 10.00 10.33 10.00 9.41 +0.14 27 4 63 +4
30DEC26 350.00 P 0.00 0.00 0.00 11.65 +0.12 27 0 489 0
30DEC26 360.00 P 0.00 0.00 0.00 14.22 +0.13 27 0 359 0
30DEC26 370.00 P 0.00 0.00 0.00 17.16 +0.06 27 0 627 0
30DEC26 380.00 P 20.40 20.40 20.40 20.44 +0.07 27 5 186 +5
30DEC26 390.00 P 23.90 23.90 23.90 23.99 -0.11 27 1 308 0
30DEC26 400.00 P 26.43 28.28 26.43 28.07 -0.12 28 12 349 +1
30DEC26 410.00 P 0.00 0.00 0.00 32.51 -0.22 28 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 37.29 -0.30 28 0 6 0
30DEC26 430.00 P 40.40 40.40 40.40 42.42 -0.40 28 50 224 +50
30DEC26 440.00 P 46.88 46.88 46.88 48.11 -0.41 28 1 19 +1
30DEC26 450.00 P 0.00 0.00 0.00 53.89 -1.02 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 60.89 -1.08 29 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 68.15 -0.96 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 75.53 -1.08 30 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 83.49 -0.99 30 0 340 0
30DEC26 500.00 P 90.38 90.38 90.38 91.54 -0.84 31 10 515 0
30DEC26 510.00 P 0.00 0.00 0.00 97.98 -2.63 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 105.93 +0.31 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 116.96 -0.20 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 122.76 -2.84 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 132.75 -1.38 33 0 0 0
TOTAL PUT 11,452 168,956 +3,414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.22
29JAN26 18.00 C 0.00 0.00 0.00 9.24 +0.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.24 -0.11 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.25 -0.06 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.25 +0.08 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.25 +0.08 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.25 +0.08 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.27 +0.07 24 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.33 +0.02 21 0 54 0
29JAN26 27.00 C 0.61 0.70 0.61 0.66 +0.03 23 11 192 +9
29JAN26 28.00 C 0.22 0.22 0.22 0.25 +0.01 24 20 155 0
29JAN26 29.00 C 0.00 0.00 0.00 0.07 0.00 24 0 156 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 137 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 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.29 -0.06 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.79 +0.10 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.29 +0.11 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.25 -0.06 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.30 +0.02 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.31 +0.08 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.41 -0.03 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.62 +0.03 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.01 +0.06 22 0 30 0
26FEB26 28.00 C 0.55 0.55 0.55 0.58 +0.06 23 20 53 +20
26FEB26 29.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 47 0
26FEB26 30.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 11.72 +0.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.74 +0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.22 +0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.76 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.26 +0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.76 +0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.29 -0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.79 +0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.29 +0.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.33 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.34 +0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.40 +0.03 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.50 -0.04 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.65 -0.02 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.91 +0.03 22 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 1.31 +0.03 22 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.86 +0.03 22 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.54 +0.02 23 0 63 0
30MAR26 30.00 C 0.31 0.31 0.31 0.32 +0.01 23 30 69 0
30MAR26 31.00 C 0.00 0.00 0.00 0.18 0.00 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 0.06 +0.01 24 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 8.37 +0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.85 +0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.37 +0.07 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.40 +0.06 19 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.45 +0.08 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.52 +0.04 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.65 +0.05 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.83 +0.03 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.12 +0.03 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.54 +0.03 22 200 200 +185
29APR26 28.00 C 1.08 1.08 1.08 1.08 +0.04 22 230 215 +215
29APR26 29.00 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29APR26 30.00 C 0.48 0.48 0.48 0.47 +0.01 22 15 24 +15
29APR26 31.00 C 0.31 0.32 0.30 0.30 +0.01 22 45 75 +45
29APR26 32.00 C 0.00 0.00 0.00 0.19 0.00 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 11.38 +0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.86 +0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.39 +0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.91 +0.08 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.40 +0.14 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.94 +0.18 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.42 +0.05 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 +0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.46 +0.09 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.46 +0.08 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.56 +0.09 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.67 +0.08 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.82 +0.08 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.05 +0.09 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.35 +0.09 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.76 +0.03 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.29 +0.03 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 +0.03 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 -0.01 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 0.00 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.93 +0.10 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.41 +0.10 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.94 +0.11 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.42 +0.05 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.94 +0.06 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.48 +0.03 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.58 +0.04 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 +0.08 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.77 +0.05 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.93 +0.06 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.27 +0.06 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.65 +0.02 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.15 +0.01 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.72 -0.01 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.37 -0.01 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.08 -0.01 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.84 -0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 -0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.01 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 8.51 +0.14 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.02 +0.13 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.56 +0.11 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.63 +0.09 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.70 +0.14 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 +0.04 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.10 +0.08 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.58 +0.06 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.02 +0.06 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 +0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.03 +0.04 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.67 +0.04 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.37 +0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
TOTAL CALL 571 2,183 +489
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 0.00 26 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 229 0
29JAN26 27.00 P 0.42 0.42 0.42 0.44 -0.05 25 15 242 0
29JAN26 28.00 P 0.00 0.00 0.00 1.04 -0.07 26 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.88 -0.08 29 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.87 -0.08 38 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.89 -0.06 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.88 -0.04 57 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.88 -0.03 64 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.87 +0.01 70 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.88 -0.06 79 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.88 -0.04 86 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.88 -0.05 92 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.88 -0.05 98 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 65 0
26FEB26 26.00 P 0.35 0.35 0.35 0.38 +0.01 24 3 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.76 0.00 24 0 52 0
26FEB26 28.00 P 0.00 0.00 0.00 1.31 -0.03 24 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 2.06 -0.03 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.94 -0.04 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.89 -0.06 31 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.90 -0.04 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.90 -0.03 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.91 -0.06 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.90 -0.04 51 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.90 -0.05 55 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.89 -0.23 58 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.89 -0.04 62 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 48 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 43 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 36 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 0.02 -0.01 23 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 176 0
30MAR26 27.00 P 1.04 1.04 1.04 1.00 -0.05 23 1 43 0
30MAR26 28.00 P 0.00 0.00 0.00 1.52 -0.04 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.24 -0.02 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 3.04 -0.03 25 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.94 -0.06 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.90 -0.06 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.90 -0.05 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.91 -0.06 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.90 -0.07 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.90 -0.06 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.89 -0.23 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.90 -0.07 50 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 25 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 0.00 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.43 -0.03 23 0 47 0
29APR26 26.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 200 0
29APR26 27.00 P 0.00 0.00 0.00 1.16 -0.03 23 200 200 +191
29APR26 28.00 P 1.65 1.65 1.65 1.67 -0.03 23 211 230 +211
29APR26 29.00 P 0.00 0.00 0.00 2.37 -0.02 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.15 -0.06 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.01 -0.04 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.94 -0.02 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.90 -0.08 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.91 -0.06 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.90 -0.07 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.90 -0.06 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.89 -0.23 41 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 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 -0.04 22 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 -0.06 22 0 2 0
29JUN26 26.00 P 1.30 1.30 1.30 1.26 -0.06 22 1 4 0
29JUN26 27.00 P 1.83 1.83 1.83 1.78 -0.03 23 1 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.35 -0.07 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 -0.04 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.77 -0.09 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.62 -0.08 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.49 -0.11 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 -0.02 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.33 -0.11 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.35 -0.09 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.29 -0.11 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 -0.11 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.25 -0.05 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.05 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.06 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.31 -0.07 24 0 2 0
29SEP26 26.00 P 1.91 1.91 1.91 1.76 -0.07 24 1 3 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.28 -0.09 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.88 -0.09 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 -0.09 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.28 -0.09 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.07 -0.10 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 -0.10 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 -0.10 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.70 -0.09 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 -0.09 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.60 -0.09 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.58 -0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.56 -0.09 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 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.49 -0.02 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 -0.02 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 -0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 -0.05 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.44 -0.04 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 -0.05 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 -0.06 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.06 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.78 -0.06 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.70 -0.07 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.65 -0.07 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.61 -0.07 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.59 -0.07 31 0 0 0
TOTAL PUT 433 2,460 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 127.00
16JAN26 95.00 C 0.00 0.00 0.00 32.02 +0.60 132 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 29.52 +0.24 120 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 27.02 +0.25 109 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 24.52 +0.13 97 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 22.02 +0.28 86 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 19.52 +0.24 75 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 17.02 +0.59 65 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 14.50 +0.25 0 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 12.00 +0.60 0 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 9.52 +0.30 34 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 7.03 +0.32 33 0 13 0
16JAN26 122.50 C 4.21 4.42 4.21 4.55 +0.23 26 30 62 +2
16JAN26 125.00 C 0.00 0.00 0.00 2.26 +0.09 24 0 338 0
16JAN26 127.50 C 0.80 0.80 0.54 0.65 -0.14 23 280 897 +41
16JAN26 130.00 C 0.21 0.21 0.13 0.24 -0.06 30 228 637 -215
16JAN26 132.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 860 0
16JAN26 135.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.04 +0.02 62 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 32.07 +0.36 56 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 29.57 +0.29 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 27.07 +0.30 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 24.58 +0.19 48 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 22.08 +0.34 41 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 19.55 +0.27 0 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 17.10 +0.59 38 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 14.54 +0.29 0 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 12.51 +0.93 49 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 9.71 +0.49 30 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 7.30 +0.45 27 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 4.95 +0.15 22 0 2 0
23JAN26 125.00 C 0.00 0.00 0.00 3.02 +0.14 22 0 5 0
23JAN26 127.50 C 1.32 1.32 1.32 1.50 +0.12 21 3 43 0
23JAN26 130.00 C 0.69 0.69 0.60 0.75 +0.03 23 125 213 +101
23JAN26 132.50 C 0.24 0.28 0.24 0.37 +0.01 24 33 33 +33
23JAN26 135.00 C 0.15 0.15 0.15 0.19 0.00 26 10 40 +10
23JAN26 137.50 C 0.08 0.08 0.08 0.09 -0.02 28 5 35 +5
23JAN26 140.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 57.08 +0.59 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 55.74 +0.47 189 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 52.09 +0.59 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 50.71 +0.43 169 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 48.22 +0.46 160 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 44.58 -0.71 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 43.29 +0.53 145 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 39.61 -0.57 61 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 37.11 +0.59 52 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 35.50 +0.46 111 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 32.07 +0.33 0 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 29.57 -0.34 0 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 27.74 +0.40 82 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 24.91 +0.52 63 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 22.10 +0.36 0 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 19.66 -0.02 35 0 860 0
29JAN26 110.00 C 17.03 17.03 17.03 17.19 +0.05 34 3 1,279 0
29JAN26 112.50 C 0.00 0.00 0.00 14.54 -0.09 0 0 710 0
29JAN26 115.00 C 12.05 12.05 12.05 12.68 +0.52 40 2 2,702 -2
29JAN26 117.50 C 0.00 0.00 0.00 9.94 +0.47 29 0 7,617 0
29JAN26 120.00 C 7.10 7.10 7.10 7.55 +0.10 25 1 2,851 0
29JAN26 122.50 C 5.10 5.10 5.10 5.40 +0.28 23 1 1,789 0
29JAN26 125.00 C 3.32 3.35 3.05 3.49 +0.17 22 42 5,459 -30
29JAN26 127.50 C 2.05 2.05 1.84 1.98 +0.09 20 90 2,480 +6
29JAN26 130.00 C 1.15 1.15 0.96 1.13 +0.13 21 435 3,603 -87
29JAN26 132.50 C 0.59 0.59 0.53 0.62 +0.14 22 85 1,237 -33
29JAN26 135.00 C 0.29 0.29 0.29 0.33 +0.13 23 3 897 +1
29JAN26 137.50 C 0.00 0.00 0.00 0.18 +0.07 25 0 570 0
29JAN26 140.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 913 0
29JAN26 142.50 C 0.00 0.00 0.00 0.05 0.00 26 0 706 0
29JAN26 145.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,033 0
29JAN26 147.50 C 0.00 0.00 0.00 0.02 0.00 30 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 33 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 38 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 53.39 +0.44 106 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 50.84 +0.56 99 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 48.47 +0.71 96 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 45.99 +0.70 91 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.29 +0.53 82 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 40.22 -0.20 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 38.44 +1.92 75 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 35.88 +0.56 69 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 32.37 +0.56 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.87 -0.04 32 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 27.93 +0.59 48 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 25.43 +0.59 44 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 22.10 +0.03 0 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 20.24 -0.08 32 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 17.79 -0.12 29 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 15.45 +0.44 28 0 1,242 0
26FEB26 115.00 C 0.00 0.00 0.00 13.52 +0.24 30 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 10.97 +0.37 25 0 536 0
26FEB26 120.00 C 8.60 8.60 8.60 8.90 -0.11 24 5 607 +5
26FEB26 122.50 C 6.72 6.72 6.72 6.97 -0.11 23 1 935 +1
26FEB26 125.00 C 4.96 4.96 4.96 5.27 -0.07 22 1 832 -1
26FEB26 127.50 C 3.90 3.90 3.86 3.86 +0.05 22 12 1,040 0
26FEB26 130.00 C 2.88 2.88 2.70 2.86 +0.09 22 132 569 +1
26FEB26 132.50 C 2.01 2.01 2.01 2.06 +0.09 23 4 685 +4
26FEB26 135.00 C 1.42 1.42 1.32 1.48 +0.12 23 30 1,068 0
26FEB26 137.50 C 1.03 1.03 1.03 1.07 +0.15 24 1 609 +1
26FEB26 140.00 C 0.00 0.00 0.00 0.74 +0.13 24 0 985 0
26FEB26 142.50 C 0.52 0.52 0.52 0.50 +0.11 24 1 119 0
26FEB26 145.00 C 0.40 0.40 0.40 0.34 +0.09 25 20 398 +20
26FEB26 147.50 C 0.00 0.00 0.00 0.23 +0.08 25 0 47 0
26FEB26 150.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 26 0
26FEB26 152.50 C 0.21 0.21 0.21 0.10 +0.04 25 10 350 0
26FEB26 155.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 542 0
26FEB26 157.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 3 0
26FEB26 160.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 80.25 -0.30 103 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 80.24 +1.68 152 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.39 +1.83 153 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.39 +1.83 149 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 75.78 +0.45 139 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.24 +1.66 132 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 70.85 +1.75 127 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 67.39 +0.77 88 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 65.69 +1.56 112 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 62.76 +1.11 94 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.77 +0.59 102 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 57.91 +0.07 89 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 55.74 +0.47 91 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 53.39 +0.44 89 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 50.84 +0.56 84 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 48.47 +0.41 81 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 45.99 +0.70 77 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 43.34 +0.58 70 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 40.92 +0.50 67 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 38.44 +1.25 63 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 35.88 +0.56 58 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 33.38 +1.44 55 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 30.30 +0.05 42 0 2,405 0
30MAR26 100.00 C 27.70 27.70 27.70 27.93 +0.20 41 5 4,185 -5
30MAR26 102.50 C 0.00 0.00 0.00 25.43 +0.59 37 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 22.74 +0.48 31 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 20.79 +0.47 35 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 18.36 +0.45 32 0 6,468 0
30MAR26 112.50 C 0.00 0.00 0.00 15.72 +0.13 27 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 13.75 +0.41 28 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 11.32 +0.44 25 0 2,422 0
30MAR26 120.00 C 9.13 9.13 9.13 9.28 +0.06 23 30 9,085 0
30MAR26 122.50 C 0.00 0.00 0.00 7.45 +0.06 23 0 1,612 0
30MAR26 125.00 C 5.76 5.76 5.76 5.90 +0.19 22 30 2,195 -30
30MAR26 127.50 C 4.61 4.61 4.61 4.61 +0.31 22 100 1,935 +79
30MAR26 130.00 C 3.38 3.48 3.38 3.53 +0.16 22 34 2,574 +22
30MAR26 132.50 C 0.00 0.00 0.00 2.73 +0.10 23 0 322 0
30MAR26 135.00 C 0.00 0.00 0.00 2.09 +0.06 23 0 1,242 0
30MAR26 137.50 C 0.00 0.00 0.00 1.59 +0.01 24 0 454 0
30MAR26 140.00 C 0.00 0.00 0.00 1.21 -0.04 24 0 786 0
30MAR26 142.50 C 0.93 0.93 0.93 0.92 -0.06 24 100 545 +100
30MAR26 145.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 693 0
30MAR26 147.50 C 0.00 0.00 0.00 0.53 -0.09 25 0 83 0
30MAR26 150.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 6,053 0
30MAR26 152.50 C 0.00 0.00 0.00 0.30 -0.10 25 0 410 0
30MAR26 155.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 -0.10 26 0 0 0
30MAR26 160.00 C 0.27 0.27 0.27 0.14 -0.08 27 2 80 +2
29APR26 92.50 C 0.00 0.00 0.00 35.88 +0.56 52 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.38 +1.07 49 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 30.82 +0.57 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 27.93 +0.20 37 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.43 +0.27 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.74 +0.07 28 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 20.79 +0.47 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 18.36 +0.45 29 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 15.72 +0.13 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 13.93 +0.59 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 11.53 +0.49 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 9.64 +0.41 23 0 1 0
29APR26 122.50 C 0.00 0.00 0.00 8.04 +0.22 23 0 0 0
29APR26 125.00 C 6.55 6.55 6.55 6.55 +0.24 23 2 108 0
29APR26 127.50 C 0.00 0.00 0.00 5.26 +0.26 22 0 131 0
29APR26 130.00 C 0.00 0.00 0.00 4.17 +0.24 22 0 113 0
29APR26 132.50 C 3.26 3.26 3.26 3.28 +0.23 22 1 538 +1
29APR26 135.00 C 0.00 0.00 0.00 2.55 +0.19 22 0 372 0
29APR26 137.50 C 0.00 0.00 0.00 1.95 +0.16 22 0 264 0
29APR26 140.00 C 0.00 0.00 0.00 1.47 +0.13 22 0 134 0
29APR26 142.50 C 0.00 0.00 0.00 1.10 +0.12 22 0 2 0
29APR26 145.00 C 0.00 0.00 0.00 0.82 +0.04 22 0 73 0
29APR26 147.50 C 0.00 0.00 0.00 0.60 -0.02 22 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 109 0
29APR26 152.50 C 0.00 0.00 0.00 0.31 -0.09 22 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.17 -0.10 22 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.14 -0.08 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.39 +0.77 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.69 +0.24 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.76 -0.20 71 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.77 +0.41 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.91 +0.07 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.74 +0.47 67 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.39 +0.35 65 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 50.84 +0.56 61 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 48.47 +0.41 59 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 45.99 +0.70 56 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 43.34 +0.58 51 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 40.92 +0.50 49 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 38.44 +0.86 47 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 35.88 +0.56 43 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 33.38 +0.57 40 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 30.82 +0.52 37 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 28.19 +0.38 33 0 845 0
29JUN26 102.50 C 24.93 24.93 24.93 25.90 +0.53 32 30 397 0
29JUN26 105.00 C 0.00 0.00 0.00 22.93 -0.06 26 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 20.79 +0.47 26 0 912 0
29JUN26 110.00 C 0.00 0.00 0.00 18.82 +0.79 26 0 4,961 0
29JUN26 112.50 C 0.00 0.00 0.00 16.76 +0.40 26 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 14.77 +0.41 25 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 12.46 +0.31 23 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 10.59 0.00 22 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 9.01 +0.06 21 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 7.70 +0.14 21 0 6,236 0
29JUN26 127.50 C 0.00 0.00 0.00 6.49 +0.15 21 0 260 0
29JUN26 130.00 C 5.37 5.37 5.37 5.45 +0.07 21 4 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 4.55 +0.10 21 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 3.83 +0.23 21 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 3.24 +0.35 22 0 83 0
29JUN26 140.00 C 0.00 0.00 0.00 2.72 +0.43 22 0 188 0
29JUN26 142.50 C 0.00 0.00 0.00 2.23 +0.46 22 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 1.81 +0.45 22 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.45 +0.42 22 0 706 0
29JUN26 150.00 C 0.00 0.00 0.00 1.17 +0.41 22 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 0.91 +0.36 22 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.73 +0.33 22 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 0.56 +0.28 21 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.44 +0.22 21 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 57.91 +0.07 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.74 +0.47 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.39 +0.35 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.84 +0.53 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.47 +0.41 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.99 +0.70 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.34 +0.49 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 40.92 +0.50 39 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 38.44 +0.86 37 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 35.88 +0.56 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.38 +0.57 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.82 +0.52 29 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 28.65 +0.77 29 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 25.90 +0.53 25 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 23.45 -0.30 23 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 21.47 -0.23 23 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 19.53 -0.17 23 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 17.31 -0.55 22 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.34 +0.25 24 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 13.85 -0.49 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 12.36 -0.52 21 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 11.69 +0.93 23 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.73 +0.22 21 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 8.56 +0.22 21 0 14 0
29SEP26 130.00 C 0.00 0.00 0.00 7.49 +0.21 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 6.63 +0.22 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 5.87 +0.21 21 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 5.19 +0.41 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.57 +0.52 22 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.05 +0.71 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 3.54 +0.78 22 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.15 +0.91 22 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.76 +0.96 23 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.43 +1.00 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.15 +1.05 23 0 5 0
29SEP26 157.50 C 1.94 1.94 1.88 1.89 +1.03 23 100 50 +50
29SEP26 160.00 C 0.00 0.00 0.00 1.72 +1.09 24 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 48.47 +0.41 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.99 +0.69 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.34 +0.49 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.92 +0.50 32 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 38.44 +0.86 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.88 +0.56 28 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 33.52 +0.52 26 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 30.82 +0.52 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.65 +0.72 23 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 25.90 +0.07 20 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 23.74 -0.01 19 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.21 -0.26 21 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.34 -0.34 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 18.44 -0.53 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 16.82 -0.29 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.36 -0.34 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.99 +0.34 21 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 12.71 +0.31 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 11.51 +0.23 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 10.43 +0.20 21 0 1 0
30DEC26 130.00 C 8.77 8.77 8.77 9.38 +0.13 21 1 54 +1
30DEC26 132.50 C 0.00 0.00 0.00 8.53 +0.27 21 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 7.69 +0.39 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 6.99 +0.50 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.32 +0.65 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 5.69 +0.49 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.17 +0.57 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.66 +0.66 22 0 12 0
30DEC26 150.00 C 3.82 3.82 3.82 4.21 +0.76 23 5 81 +5
30DEC26 152.50 C 0.00 0.00 0.00 3.83 +0.89 23 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.45 +0.92 23 0 37 0
30DEC26 157.50 C 0.00 0.00 0.00 3.11 +0.99 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.92 +1.16 24 0 84 0
TOTAL CALL 2,037 164,227 +88
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 321 0
16JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 270 0
16JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 182 0
16JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 404 0
16JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,115 0
16JAN26 120.00 P 0.05 0.06 0.05 0.02 -0.07 36 70 780 +50
16JAN26 122.50 P 0.12 0.12 0.09 0.07 -0.19 31 171 422 -60
16JAN26 125.00 P 0.40 0.49 0.29 0.30 -0.43 27 780 1,623 -417
16JAN26 127.50 P 1.32 1.55 1.26 1.19 -0.60 24 114 480 +49
16JAN26 130.00 P 0.00 0.00 0.00 3.17 -0.59 28 0 19 0
16JAN26 132.50 P 0.00 0.00 0.00 5.67 -0.59 43 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 8.30 -0.34 65 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 10.55 -0.57 56 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 13.17 -0.50 82 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 15.55 -0.55 77 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 18.05 -0.62 87 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 20.55 -0.55 96 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 23.05 -0.55 105 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 25.55 -0.55 114 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 28.05 -0.55 123 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 30.55 -0.55 131 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 33.16 -0.44 162 0 0 -60
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 155 0
23JAN26 112.50 P 0.04 0.04 0.04 0.03 -0.02 35 50 100 +50
23JAN26 115.00 P 0.11 0.11 0.11 0.07 -0.03 33 20 24 +20
23JAN26 117.50 P 0.16 0.16 0.16 0.13 -0.05 30 50 205 +50
23JAN26 120.00 P 0.26 0.26 0.23 0.25 -0.10 28 6 105 +5
23JAN26 122.50 P 0.48 0.53 0.45 0.51 -0.16 25 117 69 -6
23JAN26 125.00 P 0.90 1.07 0.89 0.99 -0.27 23 201 265 +71
23JAN26 127.50 P 1.95 2.21 1.95 1.98 -0.30 22 116 146 +111
23JAN26 130.00 P 3.92 3.92 3.92 3.63 -0.46 22 50 50 +50
23JAN26 132.50 P 0.00 0.00 0.00 5.75 -0.64 23 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 8.30 -0.43 32 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 10.73 -0.75 36 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 13.40 -0.27 47 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 15.67 -0.43 46 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 18.27 -0.89 55 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 20.71 -0.39 58 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 23.69 -0.38 80 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 25.68 -0.42 66 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 28.22 -0.38 73 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 31.42 - 103 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,668 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 4,265 0
29JAN26 102.50 P 0.05 0.05 0.05 0.01 -0.02 39 2 2,364 0
29JAN26 105.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 2,993 0
29JAN26 107.50 P 0.10 0.10 0.08 0.04 -0.03 37 56 3,323 +46
29JAN26 110.00 P 0.00 0.00 0.00 0.06 -0.05 34 0 2,742 0
29JAN26 112.50 P 0.00 0.00 0.00 0.10 -0.07 32 0 1,841 0
29JAN26 115.00 P 0.20 0.21 0.19 0.17 -0.09 30 71 3,455 +18
29JAN26 117.50 P 0.00 0.00 0.00 0.30 -0.11 29 0 1,293 0
29JAN26 120.00 P 0.44 0.48 0.44 0.49 -0.18 26 157 2,296 -66
29JAN26 122.50 P 0.80 0.84 0.74 0.84 -0.23 24 295 1,914 -195
29JAN26 125.00 P 1.44 1.50 1.32 1.41 -0.31 22 160 2,003 +143
29JAN26 127.50 P 2.40 2.45 2.40 2.44 -0.26 21 16 978 +10
29JAN26 130.00 P 0.00 0.00 0.00 3.99 -0.31 21 0 465 0
29JAN26 132.50 P 6.26 6.26 6.26 6.05 -0.34 23 5 78 +5
29JAN26 135.00 P 0.00 0.00 0.00 8.30 -0.43 25 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 10.73 -0.75 29 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 13.40 -0.27 37 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 15.67 -0.54 36 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 18.27 -0.89 44 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 20.71 -0.46 46 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 23.69 -0.38 63 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 25.68 -0.42 53 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 28.22 -0.38 58 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 31.42 +0.32 81 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 33.19 -0.51 64 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 522 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 253 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 314 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 302 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 474 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 1,144 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.06 33 0 869 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 -0.08 33 0 963 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 -0.09 33 0 540 0
26FEB26 100.00 P 0.00 0.00 0.00 0.06 -0.12 32 0 1,259 0
26FEB26 102.50 P 0.00 0.00 0.00 0.09 -0.16 31 0 788 0
26FEB26 105.00 P 0.00 0.00 0.00 0.14 -0.20 30 0 1,182 0
26FEB26 107.50 P 0.40 0.40 0.39 0.22 -0.21 29 6 708 +4
26FEB26 110.00 P 0.50 0.50 0.50 0.34 -0.25 28 2 1,159 +2
26FEB26 112.50 P 0.00 0.00 0.00 0.51 -0.29 27 0 671 0
26FEB26 115.00 P 0.85 0.88 0.84 0.76 -0.30 26 10 1,852 -5
26FEB26 117.50 P 1.10 1.19 1.10 1.09 -0.33 26 22 498 +2
26FEB26 120.00 P 1.54 1.60 1.50 1.50 -0.38 24 180 1,057 +5
26FEB26 122.50 P 2.12 2.12 2.10 2.09 -0.40 23 31 755 0
26FEB26 125.00 P 2.99 2.99 2.90 2.90 -0.37 23 34 338 +10
26FEB26 127.50 P 4.08 4.08 4.08 4.08 -0.18 23 7 111 0
26FEB26 130.00 P 0.00 0.00 0.00 5.51 -0.35 23 0 147 0
26FEB26 132.50 P 0.00 0.00 0.00 7.15 -0.24 22 0 17 0
26FEB26 135.00 P 0.00 0.00 0.00 9.18 -0.08 24 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.25 -0.38 24 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 13.52 -0.36 25 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.18 -0.04 30 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 18.27 -0.89 28 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 20.74 -0.47 30 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 23.69 -0.38 39 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 25.68 -0.42 34 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 28.22 -0.49 37 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 31.42 +0.32 50 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 33.19 -0.51 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.06 0.06 0.06 0.01 0.00 44 30 1,026 +30
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 39 0 890 0
30MAR26 77.50 P 0.19 0.19 0.19 0.01 -0.01 36 1 2,870 -1
30MAR26 80.00 P 0.16 0.16 0.16 0.01 -0.02 34 15 3,950 -15
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.05 31 0 4,477 0
30MAR26 90.00 P 0.31 0.31 0.31 0.05 -0.06 30 3 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 -0.08 30 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.12 -0.10 29 0 7,838 0
30MAR26 97.50 P 0.00 0.00 0.00 0.18 -0.12 29 0 2,195 0
30MAR26 100.00 P 0.00 0.00 0.00 0.27 -0.15 28 0 12,713 0
30MAR26 102.50 P 0.66 0.66 0.66 0.39 -0.18 28 4 5,498 0
30MAR26 105.00 P 0.00 0.00 0.00 0.56 -0.20 27 0 4,896 0
30MAR26 107.50 P 0.00 0.00 0.00 0.78 -0.25 27 0 1,287 0
30MAR26 110.00 P 1.18 1.18 1.17 1.07 -0.21 26 14 2,213 +5
30MAR26 112.50 P 0.00 0.00 0.00 1.47 -0.20 26 0 495 0
30MAR26 115.00 P 1.92 1.92 1.92 1.86 -0.30 24 30 1,075 +30
30MAR26 117.50 P 2.36 2.37 2.36 2.47 -0.30 24 90 3,812 +90
30MAR26 120.00 P 3.10 3.15 3.10 3.21 -0.32 23 97 1,983 -6
30MAR26 122.50 P 3.96 3.99 3.96 4.11 -0.33 22 51 302 +7
30MAR26 125.00 P 5.25 5.30 5.20 5.20 -0.32 22 104 1,286 +104
30MAR26 127.50 P 0.00 0.00 0.00 6.51 -0.27 21 0 983 0
30MAR26 130.00 P 8.15 8.15 8.15 8.18 -0.40 21 25 471 -25
30MAR26 132.50 P 0.00 0.00 0.00 10.08 -0.60 22 0 130 0
30MAR26 135.00 P 0.00 0.00 0.00 12.31 -0.52 24 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 14.15 -0.48 23 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 16.93 +0.11 27 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 19.24 +0.48 28 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 21.38 +0.37 28 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 22.65 -1.15 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 25.03 -1.17 0 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 27.68 -0.94 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 29.93 -0.38 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.34 -1.15 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 34.49 -1.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 85 0
29APR26 95.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 35 0
29APR26 97.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 85 0
29APR26 100.00 P 0.80 0.80 0.80 0.39 -0.03 26 10 177 +10
29APR26 102.50 P 0.00 0.00 0.00 0.56 -0.01 26 0 42 0
29APR26 105.00 P 0.00 0.00 0.00 0.77 -0.01 25 0 186 0
29APR26 107.50 P 0.00 0.00 0.00 1.07 -0.02 25 0 206 0
29APR26 110.00 P 0.00 0.00 0.00 1.45 -0.05 25 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 1.92 -0.08 24 0 113 0
29APR26 115.00 P 2.51 2.51 2.51 2.41 -0.10 24 4 38 0
29APR26 117.50 P 0.00 0.00 0.00 3.02 -0.14 23 0 264 0
29APR26 120.00 P 0.00 0.00 0.00 3.84 -0.18 22 0 213 0
29APR26 122.50 P 0.00 0.00 0.00 4.80 -0.23 22 0 412 0
29APR26 125.00 P 0.00 0.00 0.00 5.91 -0.29 21 0 162 0
29APR26 127.50 P 0.00 0.00 0.00 7.24 -0.28 21 0 33 0
29APR26 130.00 P 0.00 0.00 0.00 8.98 -0.07 22 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 10.64 -0.43 22 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.31 -0.52 21 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.15 -0.59 20 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.93 +0.11 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.24 +0.48 25 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.38 +0.37 24 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.49 -0.31 23 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.46 +0.26 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 28.26 -0.36 24 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 29.93 -0.38 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 33.09 -0.40 25 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 35.48 -0.46 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 709 0
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 0.00 30 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 593 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.24 -0.06 26 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.34 -0.06 26 0 1,609 0
29JUN26 95.00 P 0.00 0.00 0.00 0.47 -0.08 26 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.63 -0.11 25 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.84 -0.11 25 0 4,887 0
29JUN26 102.50 P 0.00 0.00 0.00 1.11 -0.14 25 0 2,995 0
29JUN26 105.00 P 1.82 1.82 1.82 1.43 -0.17 25 30 282 +30
29JUN26 107.50 P 0.00 0.00 0.00 1.85 -0.16 24 0 675 0
29JUN26 110.00 P 0.00 0.00 0.00 2.34 -0.20 24 0 745 0
29JUN26 112.50 P 2.95 3.03 2.95 2.90 -0.17 24 70 179 +30
29JUN26 115.00 P 3.63 3.63 3.63 3.61 -0.09 24 2 3,360 +2
29JUN26 117.50 P 0.00 0.00 0.00 4.33 -0.10 23 0 158 0
29JUN26 120.00 P 5.12 5.12 5.12 5.19 -0.13 23 15 178 +15
29JUN26 122.50 P 0.00 0.00 0.00 6.19 -0.17 22 0 145 0
29JUN26 125.00 P 0.00 0.00 0.00 7.37 -0.20 22 0 147 0
29JUN26 127.50 P 0.00 0.00 0.00 8.71 -0.18 22 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 10.21 -0.04 22 0 1,136 0
29JUN26 132.50 P 0.00 0.00 0.00 11.93 -0.10 22 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 13.32 +0.02 21 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 15.70 +0.45 23 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 17.68 +0.47 23 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 19.24 +0.07 21 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 21.82 +0.45 23 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 24.02 +0.22 23 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 26.46 +0.26 24 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 28.55 -0.07 23 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 30.86 +0.51 23 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 33.53 +0.04 26 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.86 -0.33 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 207 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 1,501 0
29SEP26 87.50 P 1.20 1.20 1.20 0.33 -0.09 24 5 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.45 -0.12 24 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.60 -0.15 24 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.81 -0.17 24 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.05 -0.21 24 0 281 0
29SEP26 100.00 P 2.12 2.12 2.12 1.36 -0.21 24 5 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.73 -0.26 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.17 -0.26 23 0 105 0
29SEP26 107.50 P 3.25 3.25 3.25 2.70 -0.29 23 1 231 0
29SEP26 110.00 P 0.00 0.00 0.00 3.28 -0.32 23 0 2,086 0
29SEP26 112.50 P 0.00 0.00 0.00 4.00 -0.32 23 0 1,062 0
29SEP26 115.00 P 5.10 5.10 5.10 4.77 -0.36 23 1 10 +1
29SEP26 117.50 P 0.00 0.00 0.00 5.69 -0.33 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 6.68 -0.32 23 0 129 0
29SEP26 122.50 P 0.00 0.00 0.00 7.80 -0.25 23 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 9.02 -0.24 23 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 10.35 -0.26 22 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 11.81 -0.28 22 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 13.49 +0.50 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 15.28 +0.54 23 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 17.07 +0.53 23 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 18.85 +0.59 23 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 20.85 +0.55 23 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 22.06 -0.94 21 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 24.90 -0.08 23 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 27.38 -0.09 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 29.48 +0.66 25 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 31.21 -0.76 22 0 175 0
29SEP26 157.50 P 0.00 0.00 0.00 34.10 +0.16 25 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.86 -0.34 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 314 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.06 21 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.08 21 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 0.33 -0.09 21 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.48 -0.09 21 0 131 0
30DEC26 92.50 P 0.00 0.00 0.00 0.65 -0.10 21 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 0.88 -0.10 21 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.18 -0.08 21 0 48 0
30DEC26 100.00 P 2.88 2.88 2.86 1.56 -0.01 22 6 134 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.02 +0.03 22 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 2.52 +0.01 22 0 99 0
30DEC26 107.50 P 0.00 0.00 0.00 3.14 0.00 22 0 59 0
30DEC26 110.00 P 0.00 0.00 0.00 3.83 -0.05 22 0 42 0
30DEC26 112.50 P 0.00 0.00 0.00 4.62 -0.08 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.52 -0.14 22 0 53 0
30DEC26 117.50 P 7.15 7.15 7.15 6.50 -0.18 22 1 7 0
30DEC26 120.00 P 0.00 0.00 0.00 7.60 -0.25 22 0 281 0
30DEC26 122.50 P 9.12 9.12 9.12 8.80 -0.29 22 8 52 0
30DEC26 125.00 P 0.00 0.00 0.00 10.10 -0.37 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 11.50 -0.42 22 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 12.98 -0.49 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 14.66 -0.35 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 16.37 +0.35 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.23 +0.13 23 0 0 0
30DEC26 140.00 P 20.00 20.00 20.00 20.12 0.00 24 10 56 +10
30DEC26 142.50 P 0.00 0.00 0.00 22.09 +0.50 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 24.16 +0.15 24 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 26.25 +0.17 25 0 10 0
30DEC26 150.00 P 0.00 0.00 0.00 28.07 -0.12 24 0 110 0
30DEC26 152.50 P 0.00 0.00 0.00 30.27 0.00 25 0 145 0
30DEC26 155.00 P 0.00 0.00 0.00 32.90 +0.73 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 34.63 +0.65 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 36.87 -0.43 25 0 100 0
TOTAL PUT 3,431 209,757 +210
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$ 7.16
29JAN26 4.80 C 0.00 0.00 0.00 2.37 +0.02 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.27 +0.02 83 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.02 78 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.92 +0.02 68 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.67 +0.02 58 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.17 +0.02 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.41 +0.01 0 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 +0.02 13 0 928 0
29JAN26 7.25 C 0.03 0.03 0.03 0.04 +0.01 12 5 1,735 -5
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 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.43 +0.03 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.44 +0.01 11 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.24 +0.02 13 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.10 +0.01 13 0 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 18 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 2.58 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.22 +0.06 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 +0.02 14 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.73 +0.05 18 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 +0.02 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 +0.02 15 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.01 14 0 247 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 0.00 14 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 15 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.22 +0.04 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.98 +0.03 17 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 +0.02 13 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.01 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 0.00 13 80 100 +80
29APR26 7.25 C 0.00 0.00 0.00 0.20 0.00 13 80 170 +80
29APR26 7.50 C 0.00 0.00 0.00 0.11 +0.01 14 0 13 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 0.00 14 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 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
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 2.47 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 +0.06 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 +0.06 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 +0.04 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 +0.01 13 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.01 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 0.00 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 +0.01 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 0.00 13 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 2.42 +0.04 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 +0.04 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 +0.06 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 +0.05 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.04 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.04 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.04 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.02 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 +0.02 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 +0.05 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 +0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 +0.03 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.02 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 +0.02 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 +0.01 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.02 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.01 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.01 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 165 8,916 +155
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 15 0 2,827 0
29JAN26 7.25 P 0.00 0.00 0.00 0.14 0.00 15 0 836 0
29JAN26 7.50 P 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.12 -0.02 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.38 -0.01 64 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.64 +0.01 76 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.90 +0.01 87 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.15 +0.01 95 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.37 -0.02 88 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.67 +0.03 116 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 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 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 15 0 230 0
26FEB26 7.00 P 0.06 0.07 0.06 0.07 0.00 14 60 1,653 +60
26FEB26 7.25 P 0.19 0.20 0.19 0.18 0.00 14 450 666 +300
26FEB26 7.50 P 0.00 0.00 0.00 0.37 -0.01 15 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.61 -0.02 20 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.12 -0.02 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.38 -0.01 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 +0.01 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.15 +0.01 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.37 -0.02 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.67 +0.03 71 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 150 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 36 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 27 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 18 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 0.04 -0.01 14 0 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 0.00 15 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 -0.01 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.40 -0.01 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 -0.02 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.02 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 -0.01 32 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.64 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 +0.01 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 +0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.37 -0.02 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 +0.03 55 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 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 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 6.50 P 0.03 0.03 0.03 0.02 -0.01 14 6 69 +6
29APR26 6.75 P 0.06 0.06 0.06 0.06 -0.01 14 2 152 +2
29APR26 7.00 P 0.13 0.13 0.13 0.13 -0.01 14 110 160 +100
29APR26 7.25 P 0.00 0.00 0.00 0.24 -0.01 14 80 160 +80
29APR26 7.50 P 0.00 0.00 0.00 0.41 -0.01 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.62 -0.02 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.38 -0.01 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 0.00 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 +0.01 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 +0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.37 -0.03 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 14 0 210 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 0.15 -0.01 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.02 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.01 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.04 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 15 0 166 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 0.00 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.01 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 -0.02 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.02 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 -0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.04 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 -0.04 26 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 16 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 0.10 +0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 14 0 50 0
30DEC26 6.75 P 0.26 0.26 0.26 0.24 0.00 14 5 171 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.36 0.00 14 0 134 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 0.00 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 0.00 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.01 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.01 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 -0.01 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 -0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.02 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.02 25 0 0 0
TOTAL PUT 713 15,457 +553
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$ 31.12
29JAN26 19.00 C 0.00 0.00 0.00 12.14 -0.78 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.64 -0.81 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.14 -0.61 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.15 -0.80 73 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.15 -0.80 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.15 -0.80 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.15 -0.60 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.15 -0.80 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.15 -0.78 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.15 -0.61 0 0 122 0
29JAN26 28.00 C 2.94 2.94 2.94 3.16 -0.60 23 1 1,178 -1
29JAN26 29.00 C 0.00 0.00 0.00 2.14 -0.65 0 0 176 0
29JAN26 30.00 C 1.10 1.10 1.09 1.35 -0.50 24 16 249 0
29JAN26 31.00 C 0.73 0.73 0.48 0.68 -0.43 23 85 124 +47
29JAN26 32.00 C 0.50 0.50 0.24 0.29 -0.29 24 131 175 +74
29JAN26 33.00 C 0.00 0.00 0.00 0.10 -0.17 24 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.07 25 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 12.14 -0.78 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.69 -0.79 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.19 -0.60 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.36 -0.59 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.20 -0.75 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.20 -0.75 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.16 -0.65 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.21 -0.74 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.35 -0.58 38 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.24 -0.73 22 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.33 -0.67 24 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.36 -0.62 19 0 60 0
26FEB26 30.00 C 1.41 1.60 1.41 1.63 -0.48 21 5 118 0
26FEB26 31.00 C 0.98 0.98 0.98 1.07 -0.38 22 15 47 +11
26FEB26 32.00 C 0.85 0.85 0.56 0.65 -0.30 22 50 89 +33
26FEB26 33.00 C 0.36 0.36 0.36 0.36 -0.23 22 1 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.18 -0.15 22 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 -0.08 23 0 52 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 0 0
26FEB26 37.00 C 0.06 0.06 0.06 0.02 -0.02 23 20 35 +20
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 15.71 -0.60 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.22 -0.60 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.72 -0.60 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.22 -0.60 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.73 -0.60 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.23 -0.60 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.73 -0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.23 -0.69 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.69 -0.79 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.19 -0.65 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.36 -0.59 52 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.20 -0.75 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.20 -0.75 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.27 -0.57 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.35 -0.60 30 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.46 -0.47 31 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.26 -0.72 0 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 3.41 -0.67 19 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.64 -0.62 21 0 117 0
30MAR26 30.00 C 0.00 0.00 0.00 2.04 -0.44 23 0 56 0
30MAR26 31.00 C 1.38 1.38 1.38 1.46 -0.38 23 15 78 0
30MAR26 32.00 C 1.25 1.25 1.25 1.04 -0.32 23 15 2,855 0
30MAR26 33.00 C 0.88 0.88 0.88 0.69 -0.29 23 15 45 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.44 -0.22 23 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 0.27 -0.16 23 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.16 -0.11 23 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 -0.08 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.05 23 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 11.78 -0.70 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.29 -0.60 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.36 -0.59 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.31 -0.64 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.32 -0.63 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.34 -0.60 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.40 -0.55 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.46 -0.47 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.64 -0.48 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.73 -0.44 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.90 -0.57 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.28 -0.43 22 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 1.71 -0.42 22 0 101 0
29APR26 32.00 C 1.28 1.28 1.28 1.28 -0.37 23 9 112 +9
29APR26 33.00 C 0.00 0.00 0.00 0.91 -0.32 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.63 -0.28 23 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 0.42 -0.22 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.28 -0.16 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.18 -0.12 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.11 -0.09 22 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.82 -0.60 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.32 -0.60 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.83 -0.60 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.33 -0.61 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.84 -0.64 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.35 -0.60 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.36 -0.60 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.37 -0.60 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.47 -0.54 30 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.44 -0.66 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.49 -0.52 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.55 -0.59 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.64 -0.59 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.81 -0.52 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.21 -0.41 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.51 -0.48 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.99 -0.39 23 0 20 0
29JUN26 32.00 C 1.77 1.77 1.77 1.56 -0.31 23 15 45 +15
29JUN26 33.00 C 1.28 1.28 1.28 1.22 -0.28 24 1 17 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.91 -0.22 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 -0.19 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.48 -0.14 24 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.34 -0.11 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.24 -0.08 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.83 -0.60 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.34 -0.60 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.84 -0.64 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.35 -0.60 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.36 -0.60 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.38 -0.60 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.47 -0.54 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.44 -0.66 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.49 -0.52 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.60 -0.69 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.84 -0.49 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 -0.37 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.41 -0.35 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.81 -0.33 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 -0.38 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.80 -0.33 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.44 -0.29 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.15 -0.25 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.93 -0.19 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.76 -0.15 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.59 -0.16 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 -0.14 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.11 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.08 23 0 24 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 - 23 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 11.84 -0.64 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.35 -0.60 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.36 -0.60 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.38 -0.60 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.47 -0.54 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.48 -0.62 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.58 -0.57 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 -0.63 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.94 -0.54 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.11 -0.49 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.60 -0.34 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.03 -0.44 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 -0.39 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.06 -0.35 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.71 -0.32 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 -0.29 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 -0.23 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.19 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.17 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.17 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.53 -0.17 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 -0.11 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 - 22 0 0 -
TOTAL CALL 394 7,805 +222
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 71 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 267 0
29JAN26 30.00 P 0.20 0.20 0.20 0.19 +0.05 24 3 200 +3
29JAN26 31.00 P 0.43 0.62 0.42 0.54 +0.17 24 250 264 +230
29JAN26 32.00 P 1.22 1.22 1.22 1.15 +0.29 24 1 17 +1
29JAN26 33.00 P 0.00 0.00 0.00 1.95 +0.43 24 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 2.89 +0.54 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.88 +0.59 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.88 +0.47 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.01 +0.73 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.01 +0.54 68 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.01 +0.53 74 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.01 +0.53 80 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.04 - 90 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 179 0
26FEB26 29.00 P 0.18 0.18 0.18 0.21 +0.05 22 1 50 0
26FEB26 30.00 P 0.44 0.44 0.44 0.45 +0.11 22 11 59 +10
26FEB26 31.00 P 0.73 0.75 0.73 0.87 +0.18 22 30 110 +30
26FEB26 32.00 P 1.26 1.26 1.26 1.43 +0.28 22 15 15 +15
26FEB26 33.00 P 0.00 0.00 0.00 2.14 +0.36 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.07 +0.56 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.02 +0.65 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.88 +0.47 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.01 +0.57 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.05 +0.58 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.12 +0.64 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.01 +0.53 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.12 - 60 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 23 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 2,084 0
30MAR26 29.00 P 0.00 0.00 0.00 0.42 +0.07 22 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.73 +0.12 22 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 1.17 +0.20 23 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.74 +0.27 23 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 2.41 +0.31 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.15 +0.40 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.02 +0.48 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.06 +0.52 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.02 +0.54 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.05 +0.58 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.12 +0.64 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.01 +0.53 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.12 - 47 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.56 +0.06 22 0 8 0
29APR26 30.00 P 0.90 0.90 0.90 0.88 +0.10 22 3 9 +3
29APR26 31.00 P 0.00 0.00 0.00 1.34 +0.19 22 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 1.91 +0.26 23 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.57 +0.32 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.27 +0.40 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.21 +0.53 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.06 +0.52 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.02 +0.54 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.05 +0.55 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.12 +0.62 36 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.01 +0.53 35 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.12 - 41 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 89 0
29JUN26 24.00 P 0.11 0.11 0.11 0.14 +0.03 23 1 131 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 +0.07 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 +0.10 23 0 117 0
29JUN26 28.00 P 0.78 0.78 0.78 0.91 +0.14 23 2 8 +2
29JUN26 29.00 P 0.00 0.00 0.00 1.29 +0.19 23 0 0 0
29JUN26 30.00 P 1.79 1.79 1.79 1.74 +0.20 23 2 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.28 +0.24 22 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 2.97 +0.32 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.67 +0.38 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 +0.42 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.39 +0.64 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.97 +0.25 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 +0.38 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.98 +0.47 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.89 +0.49 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.76 +0.41 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.81 - 27 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 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 130 0
29SEP26 24.00 P 0.25 0.25 0.25 0.28 +0.04 23 1 3 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.06 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.64 +0.08 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 +0.11 23 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 1.31 +0.18 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 +0.17 23 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.19 +0.19 23 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.77 +0.24 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.41 +0.30 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 +0.24 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 +0.38 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.64 +0.41 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.48 +0.44 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.27 +0.39 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 +0.39 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.06 +0.39 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.06 +0.45 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.00 - 28 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 22 0
30DEC26 24.00 P 0.35 0.35 0.35 0.38 +0.03 22 1 1 +1
30DEC26 25.00 P 0.45 0.54 0.45 0.55 +0.04 22 31 32 +31
30DEC26 26.00 P 0.00 0.00 0.00 0.78 +0.06 22 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 +0.09 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.45 +0.10 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.92 +0.17 22 0 20 0
30DEC26 30.00 P 2.40 2.45 2.40 2.41 +0.19 23 6 6 +6
30DEC26 31.00 P 0.00 0.00 0.00 2.97 +0.23 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.27 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.27 +0.31 23 0 0 0
30DEC26 34.00 P 4.90 4.90 4.90 4.99 +0.33 23 1 2 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.78 +0.39 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.60 +0.42 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.45 +0.44 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.16 +0.29 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.06 +0.29 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 +0.38 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.00 - 25 0 0 -
TOTAL PUT 359 7,780 +335
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$ 5.88
29JAN26 4.20 C 0.00 0.00 0.00 1.69 +0.08 78 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.59 +0.07 73 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.49 +0.07 68 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.39 +0.07 63 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.29 +0.08 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.19 +0.08 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.12 +0.11 75 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.99 +0.07 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.64 +0.07 29 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.40 +0.04 25 0 252 0
29JAN26 5.75 C 0.23 0.23 0.23 0.22 +0.03 30 2 2,912 +2
29JAN26 6.00 C 0.09 0.09 0.09 0.10 +0.02 31 1 1,790 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 32 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 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 89 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.51 +0.08 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.30 +0.08 34 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.12 +0.07 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.00 +0.08 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.90 +0.06 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.46 +0.04 25 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.29 +0.03 25 0 30 0
26FEB26 6.00 C 0.17 0.17 0.17 0.18 +0.03 27 114 255 +114
26FEB26 6.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.53 +0.10 73 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.41 +0.08 56 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.21 +0.10 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.81 +0.10 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.71 +0.05 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 +0.10 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.51 +0.03 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.43 +0.08 38 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 +0.08 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 +0.10 41 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.12 +0.06 26 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.04 +0.07 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.97 +0.08 34 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.71 +0.03 25 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.54 +0.04 28 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.39 +0.03 28 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 411 0
30MAR26 6.25 C 0.20 0.20 0.20 0.18 +0.02 29 15 138 +15
30MAR26 6.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 171 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 31 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.52 +0.04 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.35 +0.07 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.26 +0.09 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.14 +0.06 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.06 +0.08 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.99 +0.08 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.78 +0.08 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.60 +0.04 28 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.45 +0.04 28 100 100 +100
29APR26 6.00 C 0.00 0.00 0.00 0.33 +0.03 28 100 130 +100
29APR26 6.25 C 0.00 0.00 0.00 0.24 +0.03 29 0 3 0
29APR26 6.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 +0.02 29 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 27 0
29APR26 7.25 C 0.06 0.06 0.06 0.05 +0.01 29 10 33 +10
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.04 +0.06 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.94 +0.07 28 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.85 +0.06 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.76 +0.08 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.66 +0.06 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.56 +0.05 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.46 +0.05 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.36 +0.04 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.20 +0.04 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.02 +0.04 25 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.84 +0.04 26 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 +0.03 27 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 +0.04 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 +0.04 28 0 177 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 +0.04 29 0 470 0
29JUN26 6.50 C 0.28 0.28 0.26 0.26 +0.02 29 30 369 +30
29JUN26 6.75 C 0.22 0.22 0.22 0.20 +0.02 29 100 631 +100
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 29 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.76 +0.04 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.67 +0.06 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 +0.07 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 +0.08 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 +0.08 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.08 +0.07 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 +0.05 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 +0.03 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 +0.02 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.02 29 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.05 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 +0.06 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.41 +0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.33 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 +0.05 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 +0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 +0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 +0.05 30 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 +0.05 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 162 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.03 29 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 85 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.01 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 8.00 C 0.18 0.18 0.18 0.11 +0.02 29 5 49 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 477 20,923 +476
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 453 0
29JAN26 5.50 P 0.03 0.03 0.03 0.03 -0.01 32 3 1,031 0
29JAN26 5.75 P 0.08 0.10 0.08 0.10 -0.03 33 37 854 +27
29JAN26 6.00 P 0.00 0.00 0.00 0.21 -0.05 30 3 447 -3
29JAN26 6.25 P 0.43 0.43 0.43 0.41 -0.06 34 1 466 -1
29JAN26 6.50 P 0.00 0.00 0.00 0.63 -0.09 34 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.89 -0.05 49 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.13 -0.10 52 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.41 -0.05 78 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.67 -0.03 91 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.88 -0.10 76 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.18 -0.06 113 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.38 -0.08 89 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.63 -0.11 95 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.88 -0.10 101 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 P 0.02 0.02 0.02 0.01 -0.01 28 3 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 80 0
26FEB26 5.50 P 0.06 0.06 0.06 0.08 -0.01 28 15 1,279 0
26FEB26 5.75 P 0.15 0.15 0.15 0.15 -0.04 27 5 173 -5
26FEB26 6.00 P 0.31 0.32 0.31 0.28 -0.05 27 6 134 +6
26FEB26 6.25 P 0.47 0.47 0.47 0.46 -0.05 29 2 145 0
26FEB26 6.50 P 0.00 0.00 0.00 0.67 -0.06 31 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.91 -0.05 36 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.13 -0.10 33 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.41 -0.07 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.67 -0.03 56 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.88 -0.11 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.18 -0.06 69 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.38 -0.10 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.64 -0.10 66 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.88 -0.10 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 153 0
30MAR26 5.50 P 0.13 0.13 0.13 0.14 -0.02 29 2 1,029 +2
30MAR26 5.75 P 0.00 0.00 0.00 0.23 -0.03 28 0 302 0
30MAR26 6.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.52 -0.06 29 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.71 -0.06 29 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.92 -0.07 30 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.13 -0.10 27 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.41 -0.07 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.90 -0.09 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.18 -0.06 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.39 -0.09 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.68 -0.06 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.92 -0.06 63 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 50 0
29APR26 5.25 P 0.11 0.11 0.11 0.10 -0.02 28 5 15 0
29APR26 5.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.28 -0.02 28 100 144 +100
29APR26 6.00 P 0.00 0.00 0.00 0.41 -0.03 29 100 100 +100
29APR26 6.25 P 0.00 0.00 0.00 0.57 -0.04 29 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.19 -0.05 33 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.42 -0.06 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.67 -0.07 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.90 -0.09 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.18 -0.06 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 129 0
29JUN26 5.50 P 0.26 0.26 0.26 0.26 -0.01 29 25 112 +25
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.03 29 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.03 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 -0.04 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.83 -0.05 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.03 -0.04 31 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.46 -0.06 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.69 -0.07 34 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.93 -0.06 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.18 -0.06 39 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.39 -0.09 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 -0.06 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.92 -0.06 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 4.80 P 0.17 0.17 0.17 0.19 -0.01 28 4 4 +4
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 23 0
29SEP26 5.25 P 0.33 0.33 0.33 0.35 -0.02 28 5 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.03 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.03 28 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 -0.04 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 -0.05 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 -0.05 25 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.06 24 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.70 -0.05 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 -0.04 27 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.14 -0.06 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.01 27 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.62 -0.05 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 28 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 58 0
30DEC26 4.70 P 0.19 0.19 0.19 0.22 -0.01 28 6 30 +6
30DEC26 4.80 P 0.22 0.22 0.22 0.25 -0.01 28 6 19 +6
30DEC26 4.90 P 0.25 0.25 0.25 0.28 -0.02 28 6 6 +6
30DEC26 5.00 P 0.28 0.28 0.28 0.32 -0.02 28 6 107 +6
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.02 28 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.03 28 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.03 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.03 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.04 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 -0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 -0.05 26 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 -0.05 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 -0.03 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.20 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 -0.03 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.64 -0.04 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
TOTAL PUT 340 18,175 +279
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$ 93.55
29JAN26 48.00 C 0.00 0.00 0.00 45.61 +3.85 101 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 44.56 +3.80 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 43.61 +3.85 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 41.11 +3.84 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 38.62 +3.85 85 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 36.64 +4.36 150 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 33.62 +3.82 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 31.69 +4.40 131 0 1 0
29JAN26 65.00 C 28.20 28.20 28.20 28.64 +3.82 67 1 5 -1
29JAN26 67.50 C 0.00 0.00 0.00 26.58 +4.22 104 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 24.09 +4.15 95 0 60 0
29JAN26 72.50 C 0.00 0.00 0.00 21.27 +3.70 67 0 117 0
29JAN26 75.00 C 18.99 18.99 18.99 18.90 +4.07 67 1 249 -1
29JAN26 77.50 C 0.00 0.00 0.00 16.59 +3.29 67 0 271 0
29JAN26 80.00 C 13.00 14.80 13.00 14.39 +3.63 67 9 190 -9
29JAN26 82.50 C 0.00 0.00 0.00 12.31 +3.36 67 0 113 0
29JAN26 85.00 C 10.30 11.50 9.93 10.43 +3.10 68 10 230 0
29JAN26 87.50 C 9.30 9.30 9.30 8.37 +2.47 63 1 327 0
29JAN26 90.00 C 6.25 7.50 5.81 7.22 +2.55 69 29 346 +11
29JAN26 92.50 C 5.00 6.73 4.80 5.63 +1.99 66 115 202 -31
29JAN26 95.00 C 3.85 5.77 3.85 4.39 +1.47 66 71 314 -10
29JAN26 97.50 C 3.42 4.19 3.42 3.64 +1.41 69 8 58 +2
29JAN26 100.00 C 2.35 3.82 2.35 2.81 +1.16 69 88 152 +9
29JAN26 102.50 C 2.73 2.73 2.73 2.13 +0.92 68 1 91 +1
29JAN26 105.00 C 1.57 2.59 1.57 1.59 +0.72 68 29 118 +11
29JAN26 107.50 C 1.50 2.00 1.50 1.18 +0.56 68 9 134 +3
29JAN26 110.00 C 1.03 1.65 1.00 0.86 +0.43 68 40 69 -1
29JAN26 112.50 C 1.10 1.10 0.77 0.62 +0.32 68 4 64 0
29JAN26 115.00 C 0.89 1.10 0.61 0.44 +0.24 68 5 57 +1
29JAN26 117.50 C 0.66 0.66 0.66 0.31 +0.17 68 1 53 +1
29JAN26 120.00 C 0.40 0.65 0.40 0.21 +0.12 68 15 206 +12
26FEB26 48.00 C 0.00 0.00 0.00 45.72 +3.84 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 44.73 +3.73 67 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 43.73 +3.79 63 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 41.19 +3.77 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 38.79 +3.82 66 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 36.70 +4.17 86 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 34.37 +4.57 85 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.69 +4.21 73 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 28.86 +3.93 50 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.58 +3.35 57 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 24.09 +3.54 51 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 21.78 +3.34 51 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 20.59 +4.04 68 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 18.54 +3.77 67 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 16.41 +3.30 64 0 93 0
26FEB26 82.50 C 0.00 0.00 0.00 14.80 +3.23 65 0 39 0
26FEB26 85.00 C 11.63 11.63 11.63 12.77 +2.62 61 1 1,009 -1
26FEB26 87.50 C 0.00 0.00 0.00 11.31 +2.44 62 0 91 0
26FEB26 90.00 C 9.95 10.13 9.31 9.97 +2.25 63 43 81 +15
26FEB26 92.50 C 8.50 8.89 8.43 8.75 +2.09 63 19 66 -1
26FEB26 95.00 C 7.26 8.50 7.18 7.69 +1.79 64 38 77 +1
26FEB26 97.50 C 8.07 8.07 8.07 6.83 +1.62 65 15 20 -15
26FEB26 100.00 C 6.96 6.96 5.79 6.04 +1.59 66 6 78 -1
26FEB26 102.50 C 0.00 0.00 0.00 5.28 +1.50 66 0 47 0
26FEB26 105.00 C 5.40 5.40 4.70 4.54 +1.34 66 9 31 -2
26FEB26 107.50 C 4.13 4.69 3.81 3.89 +1.20 66 36 26 +6
26FEB26 110.00 C 3.44 3.71 3.44 3.32 +1.06 66 3 3 +2
26FEB26 112.50 C 0.00 0.00 0.00 2.82 +0.93 66 0 2 0
26FEB26 115.00 C 3.23 3.38 3.23 2.39 +0.81 66 3 11 +3
30MAR26 18.50 C 0.00 0.00 0.00 75.16 +3.85 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 74.66 +3.89 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 74.17 +3.85 106 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 73.82 +4.00 156 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 72.83 +4.00 152 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 71.70 +3.87 114 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 70.69 +3.85 92 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 69.69 +3.84 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 68.70 +3.85 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 67.71 +3.85 89 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 66.71 +3.85 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 65.72 +3.85 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 64.74 +3.87 92 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 63.73 +3.85 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 62.74 +3.85 77 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 61.94 +4.04 115 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 60.75 +3.85 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 59.96 +3.89 109 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 58.76 +3.84 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 57.77 +3.96 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 56.77 +3.84 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 55.78 +3.84 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 55.17 +4.22 106 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 53.80 +3.84 65 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 52.93 +3.72 85 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 52.18 +4.31 98 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 50.71 +3.72 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 50.35 +4.35 99 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 48.85 +3.66 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 47.87 +3.83 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.17 +4.12 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.09 +4.21 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.24 +4.24 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.95 +4.01 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.53 +4.11 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.33 +4.36 71 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 36.70 +4.17 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.37 +4.14 61 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 31.95 +3.91 58 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 29.73 +3.82 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.03 +3.32 50 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 25.03 +3.22 53 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 24.06 +4.06 65 0 59 0
30MAR26 75.00 C 0.00 0.00 0.00 21.29 +3.00 57 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 19.72 +3.04 60 0 539 0
30MAR26 80.00 C 17.90 17.90 17.90 18.30 +3.12 62 1 75 0
30MAR26 82.50 C 17.50 17.50 17.50 16.40 +2.65 60 1 9 -1
30MAR26 85.00 C 0.00 0.00 0.00 15.47 +3.04 64 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 14.05 +2.84 64 0 66 0
30MAR26 90.00 C 12.19 12.23 11.71 12.29 +2.20 61 30 46 +9
30MAR26 92.50 C 0.00 0.00 0.00 11.17 +2.05 61 0 31 0
30MAR26 95.00 C 9.73 9.74 9.73 10.18 +1.88 62 22 50 +8
30MAR26 97.50 C 9.18 9.18 9.18 9.28 +1.72 63 15 19 +15
30MAR26 100.00 C 8.62 8.62 8.62 8.48 +1.60 64 15 53 +15
30MAR26 102.50 C 0.00 0.00 0.00 7.76 +1.64 65 0 103 0
30MAR26 105.00 C 7.55 7.55 7.55 6.95 +1.50 64 15 111 +15
30MAR26 107.50 C 0.00 0.00 0.00 6.22 +1.39 64 0 3 0
30MAR26 110.00 C 6.60 6.60 6.60 5.55 +1.27 64 1 32 0
30MAR26 112.50 C 5.78 5.78 5.78 4.95 +1.16 64 15 26 +15
30MAR26 115.00 C 0.00 0.00 0.00 4.41 +1.06 64 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.92 +0.96 64 0 2 0
30MAR26 120.00 C 0.00 0.00 0.00 3.49 +0.88 64 0 44 0
29APR26 52.50 C 0.00 0.00 0.00 41.53 +3.98 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 39.33 +4.33 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 36.86 +3.83 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 34.37 +3.39 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 31.95 +3.21 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 30.24 +3.54 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.54 +3.65 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.24 +3.27 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.27 +3.02 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.55 +2.91 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.62 +3.50 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.77 +3.09 61 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 17.90 +2.56 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 16.63 +2.55 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 15.36 +2.46 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 14.01 +2.19 60 0 131 0
29APR26 92.50 C 14.56 14.56 12.96 12.97 +2.07 60 46 76 +16
29APR26 95.00 C 0.00 0.00 0.00 12.01 +1.93 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 11.12 +1.79 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 10.31 +1.67 62 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 9.58 +1.69 63 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 8.79 +1.62 63 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 8.02 +1.51 63 0 33 0
29APR26 110.00 C 7.88 8.30 7.88 7.31 +1.41 63 36 35 +35
29APR26 112.50 C 7.41 7.41 7.41 6.66 +1.31 63 15 15 +15
29APR26 115.00 C 7.63 7.63 7.35 6.06 +1.22 63 10 69 +8
29JUN26 21.00 C 0.00 0.00 0.00 72.83 +4.00 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 71.84 +4.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 70.86 +4.02 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 69.87 +4.02 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 68.88 +3.64 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 67.90 +4.04 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 66.91 +4.00 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 65.93 +4.06 61 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 64.95 +4.08 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 63.73 +3.60 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 62.74 +3.66 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 61.94 +3.77 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 61.03 +3.99 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 60.05 +3.98 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 59.08 +3.96 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 58.11 +4.07 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 56.86 +3.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 56.17 +3.99 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 55.17 +4.03 58 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 54.26 +4.10 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 52.93 +3.56 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 52.18 +3.91 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 50.86 +3.59 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 50.35 +4.21 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 48.85 +3.18 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 47.91 +3.52 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 47.17 +3.65 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 46.30 +3.56 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.58 +3.91 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.95 +3.96 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.11 +3.50 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.23 +3.82 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.03 +3.48 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.89 +3.58 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.96 +3.56 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.04 +3.61 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 30.04 +3.30 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.24 +3.12 57 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 26.49 +2.91 57 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 24.93 +2.76 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.44 +2.73 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 22.36 +2.98 60 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 20.67 +2.54 58 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 19.71 +2.76 60 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 18.17 +2.34 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 17.41 +2.50 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 16.16 +2.14 60 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.22 +2.03 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 14.37 +1.94 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 13.56 +1.84 62 0 16 0
29JUN26 102.50 C 0.00 0.00 0.00 12.79 +1.75 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.09 +1.81 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.29 +1.72 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.54 +1.64 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.83 +1.55 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 9.17 +1.47 62 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 8.56 +1.40 62 0 0 0
29JUN26 120.00 C 9.62 9.62 8.40 7.98 +1.32 62 2 62 -1
29SEP26 37.00 C 0.00 0.00 0.00 57.51 +3.82 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 56.74 +3.94 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 55.72 +3.95 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 54.89 +4.01 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 53.83 +3.74 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 52.74 +3.55 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.05 +3.77 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.33 +4.18 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 50.45 +4.15 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 49.37 +3.55 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 48.53 +3.77 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 47.75 +3.98 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 46.79 +3.57 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 45.97 +3.72 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.91 +3.83 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.99 +3.79 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.11 +3.64 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 37.62 +3.21 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 35.73 +2.70 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 34.67 +3.58 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.60 +3.07 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.26 +2.95 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.61 +2.97 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 28.22 +2.81 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.67 +2.64 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 25.54 +2.72 59 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 24.14 +2.48 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 23.05 +2.25 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 22.12 +2.50 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.03 +2.26 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 20.02 +2.18 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.21 +2.16 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.39 +2.10 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.58 +2.00 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 16.85 +1.94 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.13 +1.84 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.42 +1.85 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.65 +1.78 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.92 +1.71 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.22 +1.64 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.56 +1.57 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.94 +1.52 62 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 48.84 +3.85 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.99 +3.64 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.19 +3.88 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.25 +3.82 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.34 +3.73 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.33 +3.59 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.59 +3.52 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.91 +3.41 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.38 +3.35 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.03 +3.42 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.39 +3.14 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.09 +3.07 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.70 +3.01 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.43 +2.82 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.22 +2.80 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.08 +2.84 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.84 +2.65 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.87 +2.40 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.00 +2.46 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.95 +2.49 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.20 +2.09 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.38 +2.01 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.85 +2.19 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.12 +2.12 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 19.43 +2.14 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.64 +2.09 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.87 +2.03 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.14 +1.97 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.43 +1.91 62 0 0 0
TOTAL CALL 834 8,565 +154
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 109 0
29JAN26 60.00 P 0.04 0.06 0.04 0.01 0.00 79 7 136 +1
29JAN26 62.50 P 0.05 0.05 0.05 0.01 -0.01 72 12 172 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 189 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.04 70 0 155 0
29JAN26 70.00 P 0.00 0.00 0.00 0.07 -0.08 68 0 882 0
29JAN26 72.50 P 0.25 0.25 0.25 0.14 -0.15 68 1 164 0
29JAN26 75.00 P 0.32 0.39 0.30 0.26 -0.25 68 15 284 -13
29JAN26 77.50 P 0.46 0.56 0.43 0.46 -0.38 68 26 191 -21
29JAN26 80.00 P 0.80 0.90 0.63 0.75 -0.58 67 75 515 +8
29JAN26 82.50 P 1.25 1.33 0.96 1.13 -0.85 67 14 153 -1
29JAN26 85.00 P 2.10 2.10 1.40 1.69 -1.13 66 31 87 +10
29JAN26 87.50 P 2.90 2.96 2.00 2.43 -1.46 66 47 275 +16
29JAN26 90.00 P 4.21 4.21 2.90 3.45 -1.71 68 133 344 +25
29JAN26 92.50 P 4.96 5.22 4.10 4.62 -2.01 68 63 112 +4
29JAN26 95.00 P 6.40 6.83 5.20 6.03 -2.27 69 144 66 +52
29JAN26 97.50 P 6.65 7.30 6.65 7.61 -2.53 70 16 40 +16
29JAN26 100.00 P 0.00 0.00 0.00 9.35 -2.79 71 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.21 -3.07 72 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 12.55 -3.97 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.67 -4.18 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 17.61 -3.64 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.67 -3.33 73 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.10 -4.01 77 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.21 -4.27 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.92 -4.06 83 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.02 64 0 28 0
26FEB26 55.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.09 -0.04 66 0 116 0
26FEB26 60.00 P 0.30 0.30 0.30 0.15 -0.06 65 1 61 +1
26FEB26 62.50 P 0.00 0.00 0.00 0.24 -0.11 65 0 142 0
26FEB26 65.00 P 0.00 0.00 0.00 0.38 -0.17 66 0 155 0
26FEB26 67.50 P 0.64 0.64 0.64 0.56 -0.22 65 4 52 0
26FEB26 70.00 P 0.86 0.86 0.80 0.85 -0.25 66 10 43 +5
26FEB26 72.50 P 1.15 1.15 1.15 1.16 -0.36 65 15 51 0
26FEB26 75.00 P 1.53 1.53 1.45 1.52 -0.51 64 21 39 +16
26FEB26 77.50 P 0.00 0.00 0.00 2.03 -0.65 64 0 38 0
26FEB26 80.00 P 2.70 2.70 2.59 2.65 -0.80 64 3 110 +2
26FEB26 82.50 P 3.27 3.60 2.96 3.37 -0.96 64 25 30 +13
26FEB26 85.00 P 3.88 4.30 3.70 4.20 -1.22 64 15 44 +11
26FEB26 87.50 P 0.00 0.00 0.00 5.18 -1.54 64 0 47 0
26FEB26 90.00 P 6.79 7.00 6.00 6.39 -1.75 65 16 26 -1
26FEB26 92.50 P 8.00 8.26 7.11 7.70 -1.96 65 48 37 +13
26FEB26 95.00 P 9.00 9.60 8.33 9.24 -2.01 67 30 31 +10
26FEB26 97.50 P 10.31 10.31 10.20 10.75 -2.18 67 12 33 +12
26FEB26 100.00 P 12.89 12.89 12.89 12.43 -2.33 68 3 44 +3
26FEB26 102.50 P 0.00 0.00 0.00 14.16 -2.47 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.84 -2.81 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.92 -2.76 70 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.77 -3.10 69 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.01 -3.05 71 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.01 -3.33 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 63 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.04 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.04 64 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 -0.08 63 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.25 -0.10 63 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.38 -0.14 63 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.55 -0.17 63 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.76 -0.27 63 0 124 0
30MAR26 65.00 P 0.00 0.00 0.00 1.06 -0.34 63 0 107 0
30MAR26 67.50 P 0.00 0.00 0.00 1.42 -0.41 63 0 59 0
30MAR26 70.00 P 1.80 1.80 1.80 1.83 -0.47 63 17 503 +9
30MAR26 72.50 P 2.03 2.03 2.03 2.37 -0.54 63 2 231 -2
30MAR26 75.00 P 0.00 0.00 0.00 2.87 -0.72 62 0 62 0
30MAR26 77.50 P 3.38 3.38 3.38 3.55 -0.87 62 1 55 +1
30MAR26 80.00 P 4.25 4.25 4.25 4.33 -1.02 62 10 81 +10
30MAR26 82.50 P 0.00 0.00 0.00 5.18 -1.26 62 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 6.23 -1.46 62 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 7.39 -1.65 63 0 19 0
30MAR26 90.00 P 8.93 8.93 8.93 8.58 -1.91 63 7 10 0
30MAR26 92.50 P 0.00 0.00 0.00 9.97 -2.03 64 0 42 0
30MAR26 95.00 P 11.81 11.81 11.81 11.47 -2.05 64 2 56 +1
30MAR26 97.50 P 13.39 13.39 13.39 13.07 -2.15 65 6 24 -6
30MAR26 100.00 P 15.36 15.36 15.08 14.73 -2.20 66 26 6 -2
30MAR26 102.50 P 15.98 16.87 15.98 16.44 -2.33 66 17 11 +11
30MAR26 105.00 P 0.00 0.00 0.00 17.81 -2.83 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.04 -2.57 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.93 -2.72 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.58 -3.13 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.61 -3.01 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.00 -3.05 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.77 -3.48 67 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.38 -0.12 62 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.53 -0.18 62 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.75 -0.23 62 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.02 -0.27 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.33 -0.38 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 1.75 -0.43 62 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 2.20 -0.54 62 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 2.76 -0.53 62 0 5 0
29APR26 72.50 P 0.00 0.00 0.00 3.38 -0.61 62 0 115 0
29APR26 75.00 P 0.00 0.00 0.00 3.97 -0.83 61 0 48 0
29APR26 77.50 P 0.00 0.00 0.00 4.74 -0.94 61 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 5.61 -1.10 61 0 1 0
29APR26 82.50 P 0.00 0.00 0.00 6.54 -1.33 61 0 139 0
29APR26 85.00 P 7.64 7.64 7.64 7.60 -1.57 61 15 153 +8
29APR26 87.50 P 8.87 8.87 8.87 8.81 -1.74 61 15 130 +15
29APR26 90.00 P 10.20 10.20 10.20 10.13 -1.92 62 15 162 +15
29APR26 92.50 P 11.63 11.63 11.63 11.55 -2.08 62 15 60 +15
29APR26 95.00 P 0.00 0.00 0.00 13.07 -2.09 63 0 9 0
29APR26 97.50 P 0.00 0.00 0.00 14.67 -2.15 63 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 16.36 -2.18 64 0 15 0
29APR26 102.50 P 17.30 17.30 17.30 18.08 -2.19 65 15 15 +15
29APR26 105.00 P 0.00 0.00 0.00 19.40 -2.77 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.57 -2.50 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.18 -2.82 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.38 -2.68 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.15 -2.97 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.03 61 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.03 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.03 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.04 61 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.04 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.06 61 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.06 62 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.06 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.08 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 -0.10 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.39 -0.11 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 -0.11 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.52 -0.13 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 -0.16 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.67 -0.17 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 -0.17 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.01 -0.24 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.33 -0.27 61 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.69 -0.36 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.13 -0.42 61 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 2.62 -0.51 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.20 -0.57 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.82 -0.56 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.43 -0.69 61 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 5.15 -0.87 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.03 -0.89 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.93 -1.03 60 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 7.89 -1.24 60 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 8.98 -1.39 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.19 -1.52 61 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 11.47 -1.70 61 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 12.86 -1.82 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.32 -1.95 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.85 -2.08 62 0 15 0
29JUN26 97.50 P 17.86 17.86 17.86 17.48 -2.06 62 12 12 +12
29JUN26 100.00 P 0.00 0.00 0.00 19.16 -2.13 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.90 -2.15 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.67 -2.13 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.42 -2.25 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.18 -2.41 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.08 -2.44 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.00 -2.46 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.93 -2.60 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.87 -2.74 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 -0.11 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.45 -0.11 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.52 -0.11 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 -0.14 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 -0.16 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.16 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.86 -0.16 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 -0.19 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.06 -0.23 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 -0.25 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 -0.25 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.46 -0.25 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.60 -0.29 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.73 -0.35 61 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.19 -0.36 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.66 -0.46 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.23 -0.50 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.84 -0.57 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.50 -0.69 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.28 -0.51 61 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 5.88 -0.81 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.74 -0.88 60 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 7.67 -0.89 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.61 -1.05 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.66 -1.13 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.78 -1.25 60 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 11.95 -1.42 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.31 -1.47 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.62 -1.64 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.07 -1.73 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.58 -1.84 61 0 0 0
29SEP26 95.00 P 19.27 19.27 19.27 19.15 -1.93 62 15 17 +15
29SEP26 97.50 P 0.00 0.00 0.00 20.77 -2.03 62 0 23 0
29SEP26 100.00 P 22.62 22.62 22.62 22.46 -2.19 62 12 25 +12
29SEP26 102.50 P 0.00 0.00 0.00 24.20 -2.20 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.02 -2.20 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.78 -2.24 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.67 -2.15 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.46 -2.28 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.26 -2.44 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.21 -2.45 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.16 -2.46 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.33 -0.29 60 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.52 -0.29 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.72 -0.33 60 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.26 -0.42 60 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 3.89 -0.29 60 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 4.53 -0.39 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.14 -0.56 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.91 -0.57 59 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 6.70 -0.72 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.63 -0.75 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.58 -0.79 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.54 -0.97 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.61 -1.11 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.75 -1.22 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.98 -1.31 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.27 -1.38 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.62 -1.51 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.03 -1.61 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.56 -1.63 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.09 -1.75 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.62 -1.87 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.31 -1.93 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.95 -2.06 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.73 -2.02 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.63 -1.92 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.41 -1.95 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.21 -1.96 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.02 -1.98 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.84 -2.05 63 0 0 0
TOTAL PUT 989 9,763 +311
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$ 0.00
29JAN26 95.00 C 0.00 0.00 0.00 59.41 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.92 -0.01 69 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.42 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.92 -0.01 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.43 0.00 60 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.93 -0.01 50 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.43 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.94 0.00 51 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.44 -0.01 44 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.94 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.44 -0.01 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.95 -0.01 36 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.45 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.95 -0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.46 -0.01 28 0 3 0
29JAN26 132.50 C 0.00 0.00 0.00 21.96 -0.01 22 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.46 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.97 -0.01 20 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.47 -0.01 15 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.97 -0.01 0 0 10 0
29JAN26 145.00 C 0.00 0.00 0.00 9.47 -0.02 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.98 -0.01 8 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.53 -0.15 8 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.32 -0.04 8 0 36 0
29JAN26 155.00 C 0.00 0.00 0.00 0.82 -0.04 8 0 154 0
29JAN26 157.50 C 0.00 0.00 0.00 0.17 -0.02 8 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 0.00 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 13 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 18 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 23 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.75 -0.01 16 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.26 -0.01 15 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.77 -0.01 14 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.27 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.78 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.80 -0.01 5 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.31 -0.01 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.84 -0.02 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.57 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.94 -0.02 4 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 -0.01 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 12 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 82.08 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.59 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.10 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.61 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.12 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.63 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.14 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.65 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.16 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.67 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.18 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.69 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.20 -0.01 0 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 49.71 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.22 -0.01 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.73 -0.01 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.24 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.75 -0.01 22 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.26 -0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.77 0.00 20 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.28 0.00 19 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.79 0.00 17 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.30 0.00 16 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.81 0.00 15 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.32 0.00 13 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.83 0.00 12 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.34 0.00 11 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.85 0.00 9 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.36 0.00 8 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.87 0.00 6 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.38 0.00 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.89 0.00 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.57 -0.02 4 0 12 0
30MAR26 155.00 C 0.00 0.00 0.00 0.94 -0.02 4 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 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 9 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.81 -0.01 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.32 -0.01 14 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.83 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.34 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.85 -0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.36 -0.01 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.87 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.38 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.89 -0.02 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.57 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.94 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 0.00 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 67.14 -0.01 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.65 -0.01 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.16 -0.01 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.67 -0.01 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.18 -0.01 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.69 -0.01 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.20 -0.01 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.71 -0.01 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.22 -0.01 24 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.73 -0.01 23 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.24 -0.01 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.75 -0.01 20 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.26 -0.01 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.77 0.00 18 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.28 0.00 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.79 0.00 15 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.30 0.00 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.81 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.32 -0.01 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.83 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.34 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.85 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.36 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.87 -0.01 6 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.38 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.91 -0.01 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.72 -0.01 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.21 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.44 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 64.65 -0.01 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.16 -0.01 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.67 -0.01 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.18 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.69 -0.01 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.20 -0.01 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.71 -0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.22 -0.01 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.73 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.24 -0.01 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.75 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.26 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.77 0.00 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.28 0.00 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.79 0.00 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.30 0.00 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.81 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.32 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.83 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.34 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.85 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.36 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.92 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.57 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.39 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.51 -0.02 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.05 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.06 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.47 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.18 0.00 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 25.51 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.08 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.65 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.22 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.79 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.37 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.98 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.67 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.50 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.57 -0.02 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.99 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.79 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.97 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 0.00 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 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 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 353 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 0.00 0.00 0.05 0.00 8 0 1,671 0
29JAN26 152.50 P 0.00 0.00 0.00 0.35 -0.02 8 0 363 0
29JAN26 155.00 P 0.08 0.20 0.08 1.36 -0.02 8 19 14 -10
29JAN26 157.50 P 0.00 0.00 0.00 3.26 -0.01 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 17 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 6 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.05 0.00 5 0 102 0
26FEB26 152.50 P 0.08 0.08 0.08 0.35 -0.02 5 10 116 0
26FEB26 155.00 P 0.00 0.00 0.00 1.36 -0.02 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.26 -0.01 6 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 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 38 0 217 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 24 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 0.01 0.01 0.01 0.05 0.00 2 10 132 +10
30MAR26 152.50 P 0.01 0.01 0.01 0.53 +0.02 2 10 144 +10
30MAR26 155.00 P 0.00 0.00 0.00 2.49 +0.01 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.97 +0.01 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.46 +0.01 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 9.95 +0.01 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.44 +0.01 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 14.93 +0.01 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.42 +0.01 9 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.91 +0.01 10 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.40 +0.01 11 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.89 +0.01 12 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 0.00 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.30 0.00 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.11 0.00 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.75 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.00 +0.02 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.46 +0.01 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 9.95 +0.01 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.44 +0.01 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 14.93 +0.01 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.42 +0.01 7 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.91 +0.01 8 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.40 +0.01 9 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.89 +0.01 10 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 21 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 0.00 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.10 0.00 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.41 -0.01 3 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.24 0.00 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.81 0.00 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.01 0.00 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.46 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.95 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.44 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.93 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.42 +0.01 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.91 +0.01 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.40 +0.01 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.89 +0.01 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 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 7 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 0.00 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.53 0.00 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 0.00 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.88 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.03 +0.02 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.47 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.95 +0.01 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.44 +0.01 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.93 +0.01 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.42 +0.01 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.40 +0.01 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.89 +0.01 0 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 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.23 0.00 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.61 0.00 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.43 0.00 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.91 0.00 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.03 +0.02 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.47 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.95 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.44 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.93 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.42 +0.01 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.91 +0.01 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.40 +0.01 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.89 +0.01 10 0 0 0
TOTAL PUT 49 10,789 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.45
29JAN26 52.50 C 0.00 0.00 0.00 37.62 +0.52 169 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 35.18 +0.43 160 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.69 +0.77 148 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.24 +0.34 139 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.03 +0.10 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.19 +0.76 114 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.70 +0.10 103 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.55 -0.49 48 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 17.59 +0.27 78 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.09 +0.37 68 0 30 0
29JAN26 77.50 C 12.17 12.17 12.17 12.17 -0.44 41 5 34 0
29JAN26 80.00 C 11.43 11.43 9.92 10.05 -0.27 48 3 24 -1
29JAN26 82.50 C 8.50 8.50 7.75 7.94 +0.09 47 5 49 0
29JAN26 85.00 C 6.55 7.20 6.55 6.13 -0.01 47 5 108 -1
29JAN26 87.50 C 0.00 0.00 0.00 4.45 -0.18 46 0 140 0
29JAN26 90.00 C 4.50 4.63 3.15 3.20 -0.10 47 162 271 -11
29JAN26 92.50 C 3.35 3.35 2.21 2.21 -0.16 47 27 85 -2
29JAN26 95.00 C 1.52 1.52 1.52 1.50 -0.12 48 4 1,007 +3
29JAN26 97.50 C 1.50 1.53 1.02 0.97 -0.08 48 13 147 -1
29JAN26 100.00 C 0.98 1.10 0.61 0.61 -0.05 48 28 114 +10
29JAN26 102.50 C 0.00 0.00 0.00 0.36 -0.04 48 0 71 0
29JAN26 105.00 C 0.46 0.46 0.16 0.21 -0.03 48 2 75 -1
29JAN26 107.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 49 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 38.25 +0.63 116 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.18 -0.06 90 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.94 +0.29 91 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.24 +0.16 78 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.03 +0.40 79 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.19 +0.34 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.04 +0.44 65 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.62 +0.06 60 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.27 +0.84 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.65 +0.18 48 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.10 -0.40 40 0 6 0
26FEB26 80.00 C 11.00 11.00 11.00 11.24 -0.02 42 1 29 0
26FEB26 82.50 C 9.80 9.80 9.80 9.54 -0.26 43 2 141 +2
26FEB26 85.00 C 0.00 0.00 0.00 7.99 -0.56 44 0 46 0
26FEB26 87.50 C 6.81 6.81 6.81 6.76 -0.15 46 15 93 +15
26FEB26 90.00 C 6.54 6.54 5.94 5.56 -0.13 46 75 52 +20
26FEB26 92.50 C 5.29 5.30 5.29 4.54 -0.12 46 16 82 -14
26FEB26 95.00 C 4.31 4.40 3.75 3.68 -0.12 47 32 57 0
26FEB26 97.50 C 0.00 0.00 0.00 2.95 -0.08 47 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 2.31 -0.09 47 0 44 0
26FEB26 102.50 C 0.00 0.00 0.00 1.79 -0.08 47 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 1.38 -0.07 47 0 60 0
26FEB26 107.50 C 0.00 0.00 0.00 1.05 -0.06 47 0 16 0
26FEB26 110.00 C 0.00 0.00 0.00 0.79 -0.05 47 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.44 -0.04 47 0 20 0
26FEB26 117.50 C 0.47 0.47 0.47 0.32 -0.03 46 6 31 0
30MAR26 30.00 C 0.00 0.00 0.00 59.63 -0.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.64 -0.83 74 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.64 -0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.56 -0.72 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.65 -0.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.66 -0.89 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.89 -0.51 101 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.53 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.45 -0.13 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.65 0.00 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.05 +0.65 98 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.57 -0.03 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.97 +0.20 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.48 +0.82 105 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.12 +0.21 90 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.14 +0.20 88 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.73 -0.32 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.16 +0.43 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.75 -0.24 49 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.63 -0.39 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 40.36 +0.34 82 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 38.25 +0.63 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.30 +0.06 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.94 -0.10 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.47 +0.30 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.03 -0.41 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.19 -0.55 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.22 -0.09 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.62 -0.66 43 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.91 +0.53 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.56 -0.97 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.80 +0.06 45 0 2 0
30MAR26 80.00 C 12.93 12.93 12.93 13.11 +0.01 46 1 17 +1
30MAR26 82.50 C 0.00 0.00 0.00 11.58 -0.58 46 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 10.18 -0.63 47 0 32 0
30MAR26 87.50 C 0.00 0.00 0.00 9.16 -0.11 49 0 48 0
30MAR26 90.00 C 8.97 8.97 8.64 7.99 -0.10 49 45 49 -15
30MAR26 92.50 C 7.45 7.45 7.10 6.94 -0.11 49 16 31 -14
30MAR26 95.00 C 0.00 0.00 0.00 6.02 -0.10 49 0 2 0
30MAR26 97.50 C 6.09 6.09 6.09 5.21 -0.08 50 6 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.50 -0.03 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.82 -0.04 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.24 -0.04 50 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.74 -0.03 50 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 2.30 +0.03 49 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.93 -0.04 49 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.57 -0.03 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.31 -0.03 49 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 1.09 -0.02 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.90 -0.02 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.75 -0.02 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.51 -0.01 49 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 38.25 +0.63 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.30 +0.06 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.94 -0.11 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.89 +0.01 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.24 -0.51 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.41 -0.04 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.63 -0.69 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.21 -0.37 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.73 -0.64 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.13 -0.63 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.64 +0.42 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.76 -0.46 48 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.51 -0.03 50 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 11.92 -0.27 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.78 -0.14 49 0 30 0
29APR26 90.00 C 10.54 10.54 10.54 9.63 -0.12 49 15 0 -15
29APR26 92.50 C 9.43 9.43 9.43 8.58 -0.12 50 15 15 -15
29APR26 95.00 C 0.00 0.00 0.00 7.64 -0.12 50 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 6.80 -0.11 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 6.05 -0.07 50 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.34 -0.05 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.69 -0.05 50 0 0 0
29APR26 107.50 C 4.76 4.76 4.76 4.11 -0.05 50 15 15 +15
29APR26 110.00 C 0.00 0.00 0.00 3.59 -0.05 50 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 3.13 -0.05 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.78 +0.35 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.46 -0.96 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.98 +0.06 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.45 -0.38 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.03 -0.13 61 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.43 -0.58 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.19 -0.10 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.75 +0.32 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.92 -0.57 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.71 -0.37 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.64 -0.69 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.41 -0.97 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.49 -0.80 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.56 -0.17 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.39 -0.65 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.74 -0.50 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.34 -0.60 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 15.65 -0.87 48 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 14.71 -0.17 50 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.48 -0.47 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.48 -0.09 50 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.45 -0.09 51 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 10.51 -0.05 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.63 -0.10 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.84 -0.09 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.11 -0.05 51 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 7.44 0.00 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.77 0.00 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 6.16 0.00 51 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.59 -0.01 51 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 5.08 -0.01 51 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.61 -0.01 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 4.18 -0.01 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.68 -0.12 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.34 0.00 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.02 -0.01 50 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.74 0.00 50 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 40.15 -0.20 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.38 -0.98 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.65 -0.63 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.39 -1.04 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.58 -0.23 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.95 +0.05 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.15 -0.49 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.65 -0.63 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.04 -0.26 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.46 -0.54 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 21.97 -0.63 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.64 -0.69 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.42 +0.02 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.15 -0.59 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.06 -0.41 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.76 -0.66 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.01 -0.08 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.07 -0.08 52 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 13.20 -0.04 52 0 0 0
29SEP26 100.00 C 12.00 12.00 12.00 12.37 -0.09 52 1 1 +1
29SEP26 102.50 C 0.00 0.00 0.00 11.61 -0.09 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.90 -0.08 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.23 -0.09 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.55 -0.17 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.92 -0.16 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.33 -0.16 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.78 -0.15 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.26 -0.16 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.77 -0.16 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.32 -0.15 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.73 -0.32 51 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.34 -0.31 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 41.32 -0.08 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.36 -0.09 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.47 +0.22 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.86 +0.43 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.84 +0.21 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.23 +0.15 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.69 +0.15 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.81 +0.12 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.15 +0.35 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.54 -0.69 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.22 -0.83 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.93 -0.38 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.90 -0.17 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.61 -0.77 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.02 +0.04 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.02 -0.05 52 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 18.05 +0.21 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.94 -0.05 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.06 -0.06 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.24 -0.16 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.47 -0.14 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.73 -0.10 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.05 -0.04 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.50 +0.11 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.84 +0.12 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.21 +0.11 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.61 +0.10 52 0 100 0
TOTAL CALL 515 6,214 -23
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 50 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 177 0
29JAN26 77.50 P 0.34 0.35 0.34 0.25 -0.04 48 3 183 -1
29JAN26 80.00 P 0.48 0.51 0.33 0.52 -0.07 48 6 1,140 -5
29JAN26 82.50 P 0.75 0.95 0.64 0.96 -0.09 48 6 160 -2
29JAN26 85.00 P 1.19 1.87 1.15 1.61 -0.09 48 27 139 +4
29JAN26 87.50 P 2.05 2.05 2.05 2.54 -0.16 48 1 117 +1
29JAN26 90.00 P 3.15 3.26 3.15 3.78 -0.14 48 8 100 +5
29JAN26 92.50 P 4.49 4.88 4.34 5.27 -0.27 48 97 112 +76
29JAN26 95.00 P 0.00 0.00 0.00 6.94 -0.31 47 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 8.92 -0.43 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.24 -0.30 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.31 -0.14 47 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.68 -0.12 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.10 -0.11 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.56 -0.11 47 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.05 -0.39 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.55 -0.10 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.05 -0.25 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.55 -0.10 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.05 -0.38 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 35.55 -0.65 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.05 -0.26 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 40.95 +0.30 111 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 32 0
26FEB26 67.50 P 0.28 0.28 0.28 0.18 -0.04 46 10 37 -10
26FEB26 70.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.56 -0.06 46 0 140 0
26FEB26 75.00 P 0.91 0.91 0.91 0.89 -0.06 47 2 111 +2
26FEB26 77.50 P 0.00 0.00 0.00 1.30 -0.08 46 0 221 0
26FEB26 80.00 P 0.00 0.00 0.00 1.86 -0.08 46 0 112 0
26FEB26 82.50 P 0.00 0.00 0.00 2.60 -0.11 46 0 23 0
26FEB26 85.00 P 3.03 3.80 3.03 3.50 -0.11 46 34 43 +15
26FEB26 87.50 P 0.00 0.00 0.00 4.61 -0.12 46 0 213 0
26FEB26 90.00 P 5.09 6.00 5.09 5.89 -0.13 46 3 43 +3
26FEB26 92.50 P 6.52 6.79 6.52 7.36 -0.09 47 30 92 0
26FEB26 95.00 P 8.15 8.67 8.04 8.99 -0.09 47 105 34 -42
26FEB26 97.50 P 0.00 0.00 0.00 10.32 -0.83 43 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 12.90 +0.29 50 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.87 +0.37 50 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.02 +0.75 51 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.37 +0.15 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.62 +0.32 55 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.97 +0.45 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.22 -0.44 56 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.47 +0.17 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 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 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 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 54 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 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.36 -0.03 49 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.55 -0.04 49 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 0.82 -0.06 49 0 22 0
30MAR26 70.00 P 0.00 0.00 0.00 1.21 -0.04 49 0 131 0
30MAR26 72.50 P 1.50 1.50 1.50 1.66 -0.05 49 2 106 +2
30MAR26 75.00 P 0.00 0.00 0.00 2.19 -0.03 49 0 616 0
30MAR26 77.50 P 0.00 0.00 0.00 2.84 -0.02 49 0 104 0
30MAR26 80.00 P 3.35 3.35 3.35 3.59 -0.06 49 1 76 -1
30MAR26 82.50 P 0.00 0.00 0.00 4.49 -0.05 49 0 192 0
30MAR26 85.00 P 5.65 5.65 5.65 5.53 -0.04 49 1 524 +1
30MAR26 87.50 P 0.00 0.00 0.00 6.71 -0.04 49 0 96 0
30MAR26 90.00 P 0.00 0.00 0.00 8.02 -0.04 49 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 9.48 -0.03 49 0 45 0
30MAR26 95.00 P 10.27 10.73 10.27 11.05 -0.03 49 45 76 +30
30MAR26 97.50 P 11.89 12.42 11.35 12.75 -0.02 50 60 60 0
30MAR26 100.00 P 0.00 0.00 0.00 14.76 +0.65 51 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 16.73 +0.34 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.75 +0.09 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.80 +0.45 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.94 +0.83 54 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.03 -0.34 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.20 -0.38 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.41 +0.32 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.62 -0.36 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.86 +0.43 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.43 +0.23 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.55 +0.13 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.01 +0.20 56 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.36 -0.03 49 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.77 -0.04 49 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.06 -0.09 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.46 -0.09 49 0 0 0
29APR26 70.00 P 2.06 2.06 2.06 1.99 -0.07 50 1 2 +1
29APR26 72.50 P 0.00 0.00 0.00 2.55 -0.03 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 3.19 -0.03 49 0 501 0
29APR26 77.50 P 0.00 0.00 0.00 3.94 -0.03 49 0 0 0
29APR26 80.00 P 4.88 4.88 4.88 4.79 -0.05 49 1 3 +1
29APR26 82.50 P 0.00 0.00 0.00 5.77 -0.05 49 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 6.87 -0.05 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.08 -0.05 49 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.41 -0.05 49 0 15 0
29APR26 92.50 P 0.00 0.00 0.00 10.86 -0.05 49 0 30 0
29APR26 95.00 P 11.67 11.67 11.67 12.42 -0.05 49 15 0 -15
29APR26 97.50 P 0.00 0.00 0.00 14.07 -0.05 49 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 15.69 +0.11 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.60 -0.60 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 19.41 -0.10 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.66 -0.46 51 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.75 -0.23 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.95 +0.82 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 0.00 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.01 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.54 -0.02 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.76 -0.01 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.04 -0.05 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.38 -0.02 50 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.29 -0.03 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.83 -0.12 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.53 -0.09 50 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.25 -0.06 50 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.05 -0.04 50 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 5.94 -0.04 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 6.92 -0.01 50 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 8.00 -0.01 50 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.13 -0.05 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.40 -0.09 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.80 -0.03 50 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.25 -0.06 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.79 -0.05 50 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.42 -0.04 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.40 +0.58 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.26 +0.63 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.03 +0.28 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.92 +0.43 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.50 +0.09 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 28.05 +0.57 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.55 +0.29 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.67 +0.75 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.44 +0.38 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.28 +1.17 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.01 +0.47 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.13 +0.08 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.20 -0.27 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.39 -0.06 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.79 -0.14 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.23 -0.16 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.77 -0.20 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.35 -0.19 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.04 -0.14 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.77 -0.15 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.61 -0.04 51 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.47 -0.02 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.41 -0.02 51 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.42 -0.04 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.50 -0.04 51 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.67 0.00 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.91 -0.03 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.19 -0.03 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.62 -0.02 51 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.09 -0.02 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.63 -0.01 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.23 -0.02 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.18 +0.46 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.40 +0.10 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.66 +0.22 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.53 +0.53 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.45 -0.06 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.30 +0.76 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.17 +0.78 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.09 +0.24 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.15 +0.47 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.29 +0.03 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.39 +0.15 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.02 -0.18 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.22 +0.32 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.32 -0.05 51 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 2.85 -0.06 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.44 -0.08 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.07 -0.10 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.82 -0.12 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.58 -0.11 51 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.32 -0.21 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.31 -0.06 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.27 -0.06 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.29 -0.06 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.37 -0.07 51 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 11.53 -0.07 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.75 -0.02 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.03 -0.03 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.38 -0.01 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.81 +0.01 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.29 -0.04 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.83 -0.04 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.43 +0.01 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.90 +0.16 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.58 -0.30 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.33 -0.12 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.09 -0.18 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.92 -0.33 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.77 +0.17 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.69 -0.01 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.57 +0.10 51 0 0 0
TOTAL PUT 458 10,786 +65
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$ 115.90
16JAN26 90.00 C 0.00 0.00 0.00 25.95 -1.67 145 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 23.45 -1.97 131 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 20.95 -1.74 117 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 18.45 -1.73 103 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 15.95 -1.73 90 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 13.46 -1.46 79 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 10.97 -1.44 68 0 4 0
16JAN26 107.50 C 0.00 0.00 0.00 8.49 -1.71 57 0 0 0
16JAN26 110.00 C 6.30 6.30 5.05 6.11 -1.58 53 60 0 0
16JAN26 112.50 C 0.00 0.00 0.00 3.64 -1.63 37 0 61 0
16JAN26 115.00 C 1.82 1.99 1.54 1.78 -1.39 37 40 894 +17
16JAN26 117.50 C 0.79 1.29 0.70 0.71 -0.90 39 158 421 +30
16JAN26 120.00 C 0.33 0.42 0.27 0.19 -0.47 38 29 475 0
16JAN26 122.50 C 0.21 0.24 0.21 0.04 -0.18 39 2 209 0
16JAN26 125.00 C 0.10 0.10 0.09 0.01 -0.05 42 2 149 0
16JAN26 127.50 C 0.06 0.06 0.06 0.01 -0.01 51 1 132 -1
16JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
16JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
23JAN26 92.50 C 0.00 0.00 0.00 23.47 -2.25 48 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 20.97 -2.18 40 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 18.47 -2.11 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 16.16 -1.52 56 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 13.89 -1.55 58 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 11.08 -1.82 36 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 8.83 -1.59 38 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 6.59 -1.46 36 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 4.34 -1.56 30 0 0 0
23JAN26 115.00 C 3.01 3.01 2.36 2.86 -1.20 32 75 45 +45
23JAN26 117.50 C 1.81 2.21 1.36 1.72 -0.88 32 528 655 -292
23JAN26 120.00 C 1.11 1.40 0.84 0.94 -0.60 33 379 390 -126
23JAN26 122.50 C 0.63 0.78 0.62 0.46 -0.38 32 58 108 -54
23JAN26 125.00 C 0.42 0.49 0.38 0.20 -0.22 32 52 169 -17
23JAN26 127.50 C 0.30 0.30 0.27 0.08 -0.11 32 17 68 +8
23JAN26 130.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 36.57 -0.93 117 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 34.43 -0.58 122 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.92 -1.58 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.54 -1.99 58 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.71 -0.91 90 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 23.75 -1.97 65 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.57 -1.58 70 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.65 -1.93 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.53 -1.32 55 675 930 +675
29JAN26 102.50 C 0.00 0.00 0.00 13.89 -1.55 44 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 11.55 -1.35 41 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 9.06 -1.36 34 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 7.06 -1.15 34 0 1,179 0
29JAN26 112.50 C 5.85 5.85 5.11 4.88 -1.53 29 45 1,005 +30
29JAN26 115.00 C 3.48 3.56 3.04 3.49 -1.14 31 153 3,496 -25
29JAN26 117.50 C 2.42 2.91 2.15 2.39 -0.90 32 297 2,708 +131
29JAN26 120.00 C 1.60 2.00 1.32 1.49 -0.70 32 344 3,502 +122
29JAN26 122.50 C 1.04 1.32 0.89 0.88 -0.51 32 210 1,294 +36
29JAN26 125.00 C 0.75 0.88 0.59 0.49 -0.35 32 182 3,694 +13
29JAN26 127.50 C 0.48 0.62 0.47 0.26 -0.22 32 119 2,580 -10
29JAN26 130.00 C 0.37 0.44 0.32 0.13 -0.13 32 103 1,280 +19
29JAN26 132.50 C 0.33 0.33 0.24 0.06 -0.08 31 60 1,021 +30
29JAN26 135.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 787 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 720 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 773 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 447 0
29JAN26 155.00 C 0.07 0.07 0.07 0.01 0.00 50 16 687 +16
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 36.57 -1.72 64 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 34.43 -1.44 68 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 31.97 -0.54 64 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.72 -1.81 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.71 -1.76 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.51 -1.21 50 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.57 -1.97 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.25 -1.43 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 17.22 -1.45 39 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 14.88 -1.47 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 12.50 -1.64 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.19 -1.53 29 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 8.60 -1.15 31 0 322 0
26FEB26 112.50 C 6.88 6.88 6.88 7.00 -1.04 31 10 1,902 +10
26FEB26 115.00 C 5.71 5.71 5.60 5.62 -1.25 31 32 3,696 0
26FEB26 117.50 C 4.56 5.10 4.51 4.52 -0.96 31 32 1,823 0
26FEB26 120.00 C 3.65 4.13 3.30 3.61 -0.75 32 88 1,349 +77
26FEB26 122.50 C 3.05 3.05 2.77 2.82 -0.58 32 39 618 +22
26FEB26 125.00 C 2.61 2.62 2.27 2.12 -0.49 32 30 4,285 +10
26FEB26 127.50 C 1.92 1.92 1.80 1.58 -0.39 32 4 2,587 -2
26FEB26 130.00 C 1.49 1.55 1.35 1.15 -0.31 32 54 809 +6
26FEB26 132.50 C 1.40 1.40 1.30 0.83 -0.24 32 5 533 -1
26FEB26 135.00 C 0.00 0.00 0.00 0.59 -0.18 32 0 881 0
26FEB26 137.50 C 0.87 0.87 0.84 0.41 -0.14 32 49 1,251 0
26FEB26 140.00 C 0.76 0.83 0.76 0.28 -0.10 32 50 1,107 -25
26FEB26 142.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 331 0
30MAR26 55.00 C 0.00 0.00 0.00 61.23 -2.02 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 58.79 -1.98 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.03 -2.21 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 53.60 -2.22 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.85 -1.42 76 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 49.04 -1.49 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.60 -0.99 59 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 44.23 -1.40 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.96 -2.55 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.23 -2.21 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.70 -1.59 47 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.43 -2.13 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.97 -2.09 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.72 -2.87 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.71 -2.46 33 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 25.30 -1.49 45 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.67 -2.63 25 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 20.81 -1.43 41 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 18.24 -1.31 36 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 16.34 -1.48 37 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 14.62 -1.49 37 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 12.56 -1.28 35 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 10.81 -1.56 34 0 1,498 0
30MAR26 112.50 C 0.00 0.00 0.00 9.57 -1.35 35 0 1,272 0
30MAR26 115.00 C 8.50 8.50 8.20 8.23 -1.08 35 3 8,379 -1
30MAR26 117.50 C 7.01 7.01 7.01 7.12 -0.96 35 3 1,520 0
30MAR26 120.00 C 6.16 6.83 6.10 6.22 -0.65 36 554 3,537 +478
30MAR26 122.50 C 5.50 5.50 5.50 5.35 -0.78 36 20 646 +20
30MAR26 125.00 C 4.75 5.16 4.71 4.51 -0.71 36 146 5,630 +136
30MAR26 127.50 C 3.97 4.08 3.85 3.78 -0.63 36 84 1,403 +23
30MAR26 130.00 C 3.87 3.95 3.45 3.15 -0.56 36 1,297 3,978 -4
30MAR26 132.50 C 0.00 0.00 0.00 2.61 -0.49 36 0 635 0
30MAR26 135.00 C 3.00 3.00 3.00 2.15 -0.43 36 3 1,945 0
30MAR26 137.50 C 0.00 0.00 0.00 1.76 -0.38 36 0 819 0
30MAR26 140.00 C 2.20 2.20 2.08 1.43 -0.33 36 6 10,130 +2
30MAR26 142.50 C 0.00 0.00 0.00 1.16 -0.28 36 0 269 0
30MAR26 145.00 C 1.72 1.72 1.72 0.94 -0.24 36 2 1,131 0
30MAR26 147.50 C 0.00 0.00 0.00 0.75 -0.21 36 0 335 0
30MAR26 150.00 C 1.32 1.32 1.32 0.60 -0.17 36 6 6,444 +6
30MAR26 152.50 C 1.27 1.27 1.27 0.48 -0.14 36 25 410 +9
30MAR26 155.00 C 1.07 1.07 1.07 0.38 -0.12 36 25 448 +25
30MAR26 157.50 C 0.00 0.00 0.00 0.30 -0.10 36 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.11 -0.05 36 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 110 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 166 0
30MAR26 180.00 C 0.50 0.50 0.50 0.03 -0.02 36 3 1,614 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 27.31 -1.92 41 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 25.51 -1.44 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 23.32 -1.37 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.81 -1.70 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.73 -1.70 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.85 -1.17 38 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.38 -1.09 39 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 13.75 -1.08 39 0 422 0
29APR26 110.00 C 11.62 11.62 11.62 11.75 -1.43 37 1 291 +1
29APR26 112.50 C 10.35 10.35 10.35 10.56 -0.47 38 15 177 0
29APR26 115.00 C 9.73 9.73 9.73 9.11 -1.03 37 15 109 -15
29APR26 117.50 C 8.68 8.69 8.59 8.01 -0.81 37 23 285 -9
29APR26 120.00 C 7.06 7.06 7.06 7.09 -0.83 37 15 252 -15
29APR26 122.50 C 0.00 0.00 0.00 6.24 -0.67 38 0 75 0
29APR26 125.00 C 0.00 0.00 0.00 5.43 -0.56 38 0 201 0
29APR26 127.50 C 0.00 0.00 0.00 4.65 -0.53 38 0 796 0
29APR26 130.00 C 0.00 0.00 0.00 4.02 -0.44 38 0 24 0
29APR26 132.50 C 0.00 0.00 0.00 3.40 -0.44 37 0 106 0
29APR26 135.00 C 3.67 3.85 3.67 2.93 -0.35 37 30 30 +29
29APR26 137.50 C 3.35 3.45 3.28 2.47 -0.33 37 34 48 +33
29APR26 140.00 C 2.86 3.10 2.65 2.11 -0.26 37 33 68 +33
29JUN26 55.00 C 0.00 0.00 0.00 61.24 -2.74 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.79 -2.31 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.03 -2.28 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.04 -1.78 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.85 -1.42 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.22 -1.46 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.60 -1.01 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.23 -2.52 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.02 -1.49 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.32 -2.12 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.92 -1.93 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.57 -1.99 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.46 -1.60 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.00 -1.80 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.87 -1.97 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.66 -1.99 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.73 -1.19 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.00 -1.55 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.98 -1.71 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.50 -0.40 39 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 17.14 -0.71 40 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.95 -1.67 37 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 13.57 -1.59 37 700 1,537 +700
29JUN26 112.50 C 0.00 0.00 0.00 12.44 -0.82 37 0 3,803 0
29JUN26 115.00 C 11.32 11.32 11.32 11.15 -0.90 37 15 1,717 0
29JUN26 117.50 C 10.24 10.81 10.01 10.22 -0.74 37 90 678 +60
29JUN26 120.00 C 10.23 10.23 9.18 9.25 -0.72 37 73 1,751 +70
29JUN26 122.50 C 8.80 8.80 8.34 8.51 -0.59 38 45 489 +45
29JUN26 125.00 C 0.00 0.00 0.00 7.71 -0.59 38 0 4,147 0
29JUN26 127.50 C 7.09 7.09 7.09 6.99 -0.54 38 15 542 0
29JUN26 130.00 C 6.73 6.73 6.51 6.26 -0.54 38 30 1,921 -30
29JUN26 132.50 C 0.00 0.00 0.00 5.60 -0.47 38 0 314 0
29JUN26 135.00 C 0.00 0.00 0.00 5.04 -0.42 38 0 746 0
29JUN26 137.50 C 5.05 5.05 5.05 4.48 -0.42 38 2 225 -2
29JUN26 140.00 C 0.00 0.00 0.00 4.01 -0.33 38 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 3.59 -0.32 38 0 506 0
29JUN26 145.00 C 0.00 0.00 0.00 3.17 -0.32 38 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.83 -0.24 38 0 224 0
29JUN26 150.00 C 3.50 3.50 3.22 2.53 -0.24 38 2 387 0
29JUN26 152.50 C 3.19 3.19 3.19 2.22 -0.24 38 1 336 +1
29JUN26 155.00 C 0.00 0.00 0.00 1.98 -0.18 38 0 269 0
29JUN26 157.50 C 0.00 0.00 0.00 1.76 -0.12 38 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.55 -0.12 38 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.36 -0.10 38 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 1.22 -0.08 38 0 1,623 0
29JUN26 167.50 C 2.06 2.20 2.06 1.07 -0.09 38 3 5 +3
29JUN26 170.00 C 2.06 2.06 2.06 0.93 -0.09 38 1 16 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.83 -0.06 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.74 -0.05 38 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.62 -0.08 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.54 -0.07 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 61.47 -2.51 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.74 -1.36 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.70 -1.61 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.04 -1.78 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.85 -1.52 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.82 -0.86 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.12 -1.63 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.23 -2.52 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.02 -1.72 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.30 -1.25 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.56 -1.69 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.26 -1.30 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.34 -1.29 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.21 -0.86 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 29.13 -2.04 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.42 -1.23 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.29 -1.74 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.80 -0.83 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.23 -1.78 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.63 -0.53 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 19.69 -1.30 39 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 17.57 -1.73 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 16.79 -1.47 38 0 1,311 0
29SEP26 112.50 C 15.46 15.46 15.40 15.36 -0.63 37 30 575 0
29SEP26 115.00 C 14.43 15.11 14.43 14.59 -0.67 38 30 502 +30
29SEP26 117.50 C 13.46 13.46 13.46 13.47 -0.77 38 15 1,438 +15
29SEP26 120.00 C 0.00 0.00 0.00 12.70 -0.66 39 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 11.87 -0.62 39 0 748 0
29SEP26 125.00 C 10.83 10.83 10.83 11.09 -0.52 39 15 511 0
29SEP26 127.50 C 0.00 0.00 0.00 10.26 -0.62 39 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 9.51 -0.50 39 0 308 0
29SEP26 132.50 C 0.00 0.00 0.00 8.81 -0.51 39 0 316 0
29SEP26 135.00 C 8.49 8.49 8.49 8.12 -0.50 39 15 234 0
29SEP26 137.50 C 0.00 0.00 0.00 7.46 -0.47 39 0 373 0
29SEP26 140.00 C 0.00 0.00 0.00 6.93 -0.39 39 0 1,110 0
29SEP26 142.50 C 7.03 7.03 7.03 6.39 -0.40 39 7 55 0
29SEP26 145.00 C 0.00 0.00 0.00 5.85 -0.40 39 0 107 0
29SEP26 147.50 C 0.00 0.00 0.00 5.39 -0.32 39 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 4.99 -0.31 39 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 4.59 -0.30 38 0 18 0
29SEP26 155.00 C 0.00 0.00 0.00 4.19 -0.30 38 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 3.86 -0.23 39 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.57 -0.22 38 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 3.18 -0.32 38 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.99 -0.22 38 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.66 -0.17 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.46 -0.15 38 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.26 -0.15 38 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 2.06 -0.22 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.86 -0.16 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.73 -0.11 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.60 -0.15 38 0 15 0
29SEP26 185.00 C 2.65 2.96 2.65 1.46 -0.11 38 3 16 +3
30DEC26 55.00 C 0.00 0.00 0.00 61.47 -2.51 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.74 -1.36 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.88 -1.43 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.04 -1.78 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.85 -1.52 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.82 -1.08 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.12 -1.63 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.87 -1.88 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.70 -1.36 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.54 -1.28 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.38 -0.87 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.51 -2.09 39 0 0 0
30DEC26 85.00 C 35.00 35.00 35.00 34.58 -1.70 39 1 1 +1
30DEC26 87.50 C 0.00 0.00 0.00 32.52 -1.55 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.35 -1.06 40 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 28.97 -0.96 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.16 -2.37 37 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 25.94 -1.17 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.22 -1.82 37 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 23.05 -1.41 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.75 -1.37 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.96 -0.94 39 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 19.77 -0.29 39 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 18.14 -0.54 38 0 258 0
30DEC26 115.00 C 0.00 0.00 0.00 17.16 -0.82 38 0 80 0
30DEC26 117.50 C 0.00 0.00 0.00 16.18 -0.90 38 0 2 0
30DEC26 120.00 C 15.40 15.40 15.40 15.26 -0.87 38 1 24 -1
30DEC26 122.50 C 0.00 0.00 0.00 14.49 -0.79 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 13.69 -0.73 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 13.00 -0.67 39 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 12.22 -0.59 39 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 11.47 -0.49 39 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.80 -0.47 39 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 10.12 -0.48 39 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 9.45 -0.47 39 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 8.84 -0.40 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.32 -0.37 39 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.80 -0.37 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.28 -0.37 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 6.76 -0.37 39 0 0 0
30DEC26 155.00 C 7.80 7.80 7.80 6.37 -0.28 39 6 8 +6
30DEC26 157.50 C 0.00 0.00 0.00 5.99 -0.27 39 0 0 0
30DEC26 160.00 C 6.60 6.60 6.60 5.60 -0.27 39 3 4 +3
30DEC26 162.50 C 0.00 0.00 0.00 5.21 -0.27 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.84 -0.25 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.43 -0.33 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.16 -0.19 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.88 -0.20 38 0 0 0
30DEC26 175.00 C 5.10 5.40 5.10 3.61 -0.31 38 2 7 +2
30DEC26 177.50 C 0.00 0.00 0.00 3.34 -0.19 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 3.15 -0.14 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.96 -0.14 38 0 0 0
30DEC26 185.00 C 4.30 4.60 4.20 2.77 -0.13 38 3 19 +2
TOTAL CALL 7,449 162,662 +2,404
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
16JAN26 107.50 P 0.04 0.04 0.04 0.01 0.00 42 52 274 +28
16JAN26 110.00 P 0.08 0.12 0.08 0.05 0.00 39 11 603 +10
16JAN26 112.50 P 0.33 0.47 0.20 0.26 +0.06 39 479 696 +79
16JAN26 115.00 P 0.77 1.38 0.48 0.93 +0.28 39 150 783 +29
16JAN26 117.50 P 0.00 0.00 0.00 2.35 +0.77 41 0 106 0
16JAN26 120.00 P 4.93 4.93 4.28 4.39 +1.25 45 36 84 -7
16JAN26 122.50 P 0.00 0.00 0.00 6.74 +1.50 51 0 1 0
16JAN26 125.00 P 0.00 0.00 0.00 9.11 +1.28 46 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 11.60 +1.50 0 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 14.10 +1.50 0 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 16.60 +1.50 0 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 19.10 +1.50 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 21.60 +1.50 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 24.10 +0.96 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 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 42 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
23JAN26 105.00 P 0.15 0.15 0.15 0.06 +0.01 33 4 5 +4
23JAN26 107.50 P 0.25 0.31 0.25 0.18 +0.05 32 23 94 +23
23JAN26 110.00 P 0.36 0.48 0.36 0.46 +0.12 32 14 32 +14
23JAN26 112.50 P 1.02 1.31 0.80 1.01 +0.27 32 264 285 +231
23JAN26 115.00 P 1.35 2.36 1.28 1.93 +0.52 32 198 234 +49
23JAN26 117.50 P 3.10 3.10 2.61 3.29 +0.83 33 16 214 -16
23JAN26 120.00 P 4.90 4.90 4.90 5.09 +1.01 35 2 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 7.03 +1.21 33 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 9.51 +1.67 41 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 11.72 +1.50 38 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 14.52 +1.89 55 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 16.60 +1.50 0 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 19.67 +2.07 73 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 21.61 +1.51 49 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 24.10 +0.96 0 0 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 60 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 0.06 0.06 0.06 0.01 0.00 46 5 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 474 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 340 0
29JAN26 100.00 P 0.15 0.15 0.15 0.03 0.00 32 677 1,197 +132
29JAN26 102.50 P 0.18 0.24 0.18 0.08 +0.02 32 5 1,819 +1
29JAN26 105.00 P 0.29 0.29 0.29 0.19 +0.04 31 6 2,885 -6
29JAN26 107.50 P 0.49 0.55 0.40 0.42 +0.08 31 159 2,620 +16
29JAN26 110.00 P 0.80 1.09 0.64 0.85 +0.18 32 130 3,515 +27
29JAN26 112.50 P 1.46 1.88 1.16 1.55 +0.37 32 517 5,454 +129
29JAN26 115.00 P 2.61 2.77 2.36 2.50 +0.52 31 839 5,115 +365
29JAN26 117.50 P 4.00 4.00 4.00 3.90 +0.84 32 5 2,940 0
29JAN26 120.00 P 5.75 5.75 5.75 5.59 +1.07 33 2 1,972 +2
29JAN26 122.50 P 7.81 7.83 7.78 7.56 +1.24 35 16 2,003 0
29JAN26 125.00 P 10.01 10.01 10.01 9.75 +1.21 37 1 5,964 -1
29JAN26 127.50 P 0.00 0.00 0.00 11.94 +1.18 36 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 14.52 +1.38 44 0 823 0
29JAN26 132.50 P 0.00 0.00 0.00 16.61 +1.13 32 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 19.67 +1.54 57 0 416 0
29JAN26 137.50 P 0.00 0.00 0.00 21.69 +0.99 46 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 24.10 +0.96 0 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 26.60 +0.75 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 29.10 +0.95 0 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 31.60 +0.66 0 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 34.10 +1.50 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 36.60 +0.57 0 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 39.10 +1.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.60 +1.07 0 0 0 0
29JAN26 160.00 P 43.50 44.66 43.50 44.10 +1.50 0 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.60 +1.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.52 +1.92 102 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.60 +0.40 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.10 +1.39 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.60 +1.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.55 +1.95 117 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.14 +1.32 123 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.15 +2.55 143 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.35 +2.25 138 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.23 +0.82 111 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.60 +1.50 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.10 +1.50 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.60 +0.64 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.10 +0.95 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.06 +1.96 144 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.10 +0.85 0 0 0 0
26FEB26 80.00 P 0.10 0.10 0.10 0.01 0.00 39 4 38 +4
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 33 0 109 0
26FEB26 87.50 P 0.16 0.16 0.16 0.02 0.00 32 4 723 +4
26FEB26 90.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 1,724 0
26FEB26 97.50 P 0.35 0.46 0.35 0.29 +0.07 32 16 827 -13
26FEB26 100.00 P 0.52 0.63 0.52 0.49 +0.10 32 7 2,302 0
26FEB26 102.50 P 0.78 0.83 0.78 0.79 +0.16 32 22 1,815 +5
26FEB26 105.00 P 1.07 1.23 1.00 1.20 +0.23 32 84 2,876 +27
26FEB26 107.50 P 1.64 1.76 1.39 1.75 +0.36 32 69 2,071 -4
26FEB26 110.00 P 2.20 2.52 2.11 2.40 +0.39 31 215 2,854 +136
26FEB26 112.50 P 2.70 3.65 2.70 3.32 +0.52 31 25 3,631 +19
26FEB26 115.00 P 4.22 4.32 3.82 4.43 +0.67 31 32 8,140 +8
26FEB26 117.50 P 5.92 5.92 5.92 5.86 +0.91 32 1 1,416 +1
26FEB26 120.00 P 6.65 6.65 6.65 7.44 +1.06 33 3 809 0
26FEB26 122.50 P 9.23 9.25 9.19 9.25 +1.21 34 15 980 +15
26FEB26 125.00 P 10.78 10.78 10.78 10.80 +0.75 32 1 513 +1
26FEB26 127.50 P 0.00 0.00 0.00 13.18 +1.27 35 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 15.34 +1.62 36 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 17.49 +2.01 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.78 +1.20 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.24 +1.28 40 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 24.89 +1.75 45 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 26.61 +0.71 31 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 29.10 +0.95 0 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 31.60 +0.66 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 34.18 +0.70 42 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 36.60 +0.57 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 0.04 +0.01 37 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 0.00 36 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 4,366 0
30MAR26 87.50 P 0.00 0.00 0.00 0.28 +0.03 36 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.42 +0.05 36 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.63 +0.07 36 0 658 0
30MAR26 95.00 P 0.92 0.94 0.92 0.89 +0.07 36 20 4,578 +15
30MAR26 97.50 P 1.18 1.18 1.18 1.26 +0.14 36 1 4,368 0
30MAR26 100.00 P 1.64 1.78 1.46 1.69 +0.23 36 184 10,997 -13
30MAR26 102.50 P 2.21 2.21 2.21 2.22 +0.28 36 31 2,226 +15
30MAR26 105.00 P 2.57 2.84 2.57 2.82 +0.27 35 1,016 6,434 +16
30MAR26 107.50 P 3.28 3.49 3.28 3.65 +0.39 36 28 3,310 0
30MAR26 110.00 P 4.34 4.56 4.02 4.59 +0.53 36 523 15,611 +101
30MAR26 112.50 P 5.07 5.80 4.97 5.64 +0.61 36 247 2,275 +12
30MAR26 115.00 P 6.71 6.71 6.71 6.79 +0.67 36 2 9,601 0
30MAR26 117.50 P 7.63 8.28 7.63 8.21 +0.68 36 378 3,487 +6
30MAR26 120.00 P 0.00 0.00 0.00 9.75 +0.96 37 0 10,313 0
30MAR26 122.50 P 0.00 0.00 0.00 11.44 +0.88 37 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 13.23 +1.59 38 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 15.07 +1.62 38 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 16.61 +1.53 36 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 17.95 +0.99 32 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.19 +1.13 40 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 22.42 +0.34 33 0 533 0
30MAR26 140.00 P 25.35 25.35 25.35 24.92 +0.49 36 1 522 -1
30MAR26 142.50 P 0.00 0.00 0.00 27.81 +1.91 41 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 30.40 +1.74 44 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 31.87 +0.93 36 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.28 +1.42 48 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 37.78 +1.46 50 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.30 +1.48 52 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 42.66 +2.13 53 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 44.35 +1.74 45 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 46.94 +1.01 48 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 49.52 +0.80 51 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 52.62 +1.27 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.10 +1.39 0 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 56.60 +1.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.55 +1.95 58 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 62.62 +1.80 67 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.15 +2.55 69 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.35 +2.25 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.23 +0.82 57 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 71.60 +1.50 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.11 +1.51 54 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 77.80 +1.84 78 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.10 +0.95 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.06 +1.96 71 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.10 +0.85 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.08 +2.48 82 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.46 +1.86 75 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.50 +1.90 78 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.10 +1.50 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.10 +1.50 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.10 +1.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.38 +1.78 85 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.38 +1.78 87 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.10 +1.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 134.17 +1.42 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.10 +0.84 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.10 +1.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.10 +0.82 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 154.10 +1.50 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.10 +1.50 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.10 +1.32 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.10 +1.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.31 +2.71 122 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.10 +1.50 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.10 +1.50 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.25 +0.19 37 0 110 0
29APR26 92.50 P 0.00 0.00 0.00 1.59 +0.21 37 0 16 0
29APR26 95.00 P 1.93 1.93 1.93 2.06 +0.24 37 15 145 +15
29APR26 97.50 P 2.23 2.66 2.23 2.63 +0.32 37 65 138 +50
29APR26 100.00 P 2.86 3.30 2.86 3.27 +0.33 36 26 219 +24
29APR26 102.50 P 4.00 4.08 4.00 4.07 +0.42 36 12 166 0
29APR26 105.00 P 4.44 4.92 4.44 4.94 +0.49 36 3 340 +3
29APR26 107.50 P 5.70 5.70 5.70 5.92 +0.52 36 1 131 0
29APR26 110.00 P 6.99 6.99 6.99 7.03 +0.63 36 2 634 +2
29APR26 112.50 P 8.02 8.06 8.02 8.31 +0.74 36 19 276 +19
29APR26 115.00 P 9.44 10.10 9.02 9.71 +0.89 36 176 379 +165
29APR26 117.50 P 11.02 11.71 10.63 11.27 +0.81 37 75 151 +60
29APR26 120.00 P 12.23 12.28 11.94 12.99 +1.27 38 60 173 +60
29APR26 122.50 P 0.00 0.00 0.00 14.82 +1.45 38 0 46 0
29APR26 125.00 P 16.70 16.70 16.70 16.42 +1.63 38 1 1 +1
29APR26 127.50 P 0.00 0.00 0.00 18.34 +1.56 38 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.34 +1.63 39 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 22.56 +1.12 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.32 0.00 33 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.03 +1.19 37 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.79 +1.56 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 39 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 0.07 +0.01 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 +0.05 38 0 105 0
29JUN26 75.00 P 0.80 0.80 0.80 0.50 +0.06 38 5 181 0
29JUN26 77.50 P 0.00 0.00 0.00 0.70 +0.09 38 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.94 +0.15 38 0 1,526 0
29JUN26 82.50 P 0.00 0.00 0.00 1.23 +0.13 38 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.60 +0.18 38 0 452 0
29JUN26 87.50 P 1.92 1.92 1.92 1.97 +0.18 38 28 474 +26
29JUN26 90.00 P 2.11 2.11 2.11 2.45 +0.28 37 5 909 0
29JUN26 92.50 P 3.05 3.05 3.05 2.97 +0.32 37 6 542 +6
29JUN26 95.00 P 3.36 3.36 3.36 3.57 +0.32 37 7 5,000 0
29JUN26 97.50 P 3.87 3.87 3.87 4.28 +0.38 37 8 943 +8
29JUN26 100.00 P 4.71 5.08 4.71 5.09 +0.41 37 39 2,845 +39
29JUN26 102.50 P 5.40 6.00 5.40 5.96 +0.47 37 12 1,704 +2
29JUN26 105.00 P 0.00 0.00 0.00 6.97 +0.53 37 0 1,611 0
29JUN26 107.50 P 0.00 0.00 0.00 8.11 +0.68 37 0 2,223 0
29JUN26 110.00 P 0.00 0.00 0.00 9.29 +0.74 37 1,050 5,160 +1,050
29JUN26 112.50 P 9.90 10.50 9.90 10.62 +0.82 37 30 3,721 0
29JUN26 115.00 P 11.66 11.94 11.21 12.04 +0.87 37 110 3,880 +15
29JUN26 117.50 P 12.71 13.21 12.71 13.56 +0.96 38 24 2,935 -9
29JUN26 120.00 P 14.43 14.81 14.43 15.18 +1.02 38 35 1,756 +20
29JUN26 122.50 P 0.00 0.00 0.00 17.04 +1.31 39 0 764 0
29JUN26 125.00 P 18.43 18.43 18.31 18.60 +1.11 39 16 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.47 +1.50 39 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 22.41 +0.90 39 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 24.16 +1.47 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 25.34 +0.20 36 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 27.27 +0.21 36 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.42 +1.03 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 32.61 +1.94 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.16 +1.16 39 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.07 +1.60 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.68 +0.56 39 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 41.07 +1.39 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.54 +1.72 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.12 +0.22 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 47.84 +1.45 40 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.53 +0.85 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.21 +1.05 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.95 +1.14 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.81 +0.90 37 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.82 +2.68 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.56 +0.58 36 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.53 +2.96 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.96 +2.17 43 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.33 +0.69 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.74 +0.73 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 +0.03 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 +0.06 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 +0.09 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 +0.13 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.33 +0.14 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.67 +0.19 38 0 15 0
29SEP26 80.00 P 2.13 2.13 2.13 2.07 +0.19 38 25 40 +25
29SEP26 82.50 P 0.00 0.00 0.00 2.53 +0.25 38 0 158 0
29SEP26 85.00 P 0.00 0.00 0.00 3.01 +0.28 38 0 86 0
29SEP26 87.50 P 3.23 3.23 3.23 3.47 +0.27 38 1 223 -1
29SEP26 90.00 P 0.00 0.00 0.00 4.13 +0.37 38 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 4.75 +0.33 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.56 +0.42 37 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 6.39 +0.43 37 0 1,010 0
29SEP26 100.00 P 0.00 0.00 0.00 7.75 +0.96 39 2,500 4,887 +2,405
29SEP26 102.50 P 0.00 0.00 0.00 8.38 +0.60 38 0 785 0
29SEP26 105.00 P 0.00 0.00 0.00 9.59 +0.80 38 0 2,177 0
29SEP26 107.50 P 0.00 0.00 0.00 10.64 +0.80 38 0 596 0
29SEP26 110.00 P 0.00 0.00 0.00 11.94 +0.90 38 0 2,039 0
29SEP26 112.50 P 13.01 13.01 13.01 13.23 +0.88 38 20 375 +20
29SEP26 115.00 P 13.91 14.50 13.91 14.66 +0.94 38 20 930 +3
29SEP26 117.50 P 15.78 16.00 15.78 16.26 +1.07 38 12 1,744 -12
29SEP26 120.00 P 16.81 17.57 16.81 17.75 +1.03 38 62 736 +3
29SEP26 122.50 P 0.00 0.00 0.00 19.42 +1.13 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.16 +1.18 39 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 22.47 +0.72 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.66 +1.46 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.64 +2.09 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.39 +1.63 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.67 +1.08 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.45 +1.29 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.24 +0.64 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.50 +2.00 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.77 +1.41 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.68 +0.82 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.11 +2.04 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.06 +1.39 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.25 +1.71 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.45 +1.43 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.07 +2.00 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.35 +2.09 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.98 +2.32 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.92 +1.45 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.17 +1.08 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.06 +1.72 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.53 +0.84 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.37 +1.36 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.72 +1.64 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.56 +0.86 43 0 0 0
30DEC26 55.00 P 0.77 0.79 0.77 0.27 +0.04 38 13 129 +13
30DEC26 57.50 P 0.00 0.00 0.00 0.37 +0.05 38 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 +0.07 38 0 95 0
30DEC26 62.50 P 0.00 0.00 0.00 0.68 +0.10 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 +0.09 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.13 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.44 +0.14 38 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.78 +0.18 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 +0.20 38 0 1,501 0
30DEC26 77.50 P 0.00 0.00 0.00 2.62 +0.22 38 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 3.16 +0.27 38 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.68 +0.25 38 0 24 0
30DEC26 85.00 P 4.05 4.05 4.05 4.21 +0.26 38 25 59 +25
30DEC26 87.50 P 0.00 0.00 0.00 4.79 +0.24 38 0 18 0
30DEC26 90.00 P 5.29 5.29 5.29 5.50 +0.39 38 1 71 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.31 +0.45 37 0 27 0
30DEC26 95.00 P 6.87 6.87 6.87 7.15 +0.45 37 1 33 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.04 +0.50 37 0 25 0
30DEC26 100.00 P 8.72 8.72 8.72 9.06 +0.55 37 1 182 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.09 +0.56 37 0 55 0
30DEC26 105.00 P 0.00 0.00 0.00 11.22 +0.66 37 0 256 0
30DEC26 107.50 P 0.00 0.00 0.00 12.38 +0.66 37 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.75 +0.83 37 0 188 0
30DEC26 112.50 P 0.00 0.00 0.00 15.14 +0.85 38 0 117 0
30DEC26 115.00 P 16.20 16.50 16.20 16.35 +0.67 37 4 1,110 0
30DEC26 117.50 P 17.71 17.71 17.71 18.08 +1.00 38 1 173 +1
30DEC26 120.00 P 19.30 19.30 19.30 19.67 +1.00 38 1 210 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.33 +1.03 38 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 23.04 +1.13 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 24.69 +1.05 39 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 26.54 +1.45 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.39 +1.46 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.23 +1.17 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.04 +1.02 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.27 +1.66 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 36.30 +1.32 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.49 +0.69 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.32 +1.69 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.41 +1.43 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 44.05 +0.69 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.10 +1.17 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.89 +1.14 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.89 +0.95 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.99 +0.84 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.37 +1.00 42 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.98 +1.33 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.74 +0.91 42 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 61.84 +0.91 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.43 +1.31 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.58 +1.27 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.94 +1.36 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.22 +1.37 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.81 +1.44 44 0 0 0
TOTAL PUT 11,067 249,131 +5,505
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$ 69.65
29JAN26 43.00 C 0.00 0.00 0.00 26.70 +2.24 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.70 +2.24 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.70 +2.30 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.71 +2.25 71 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.71 +2.25 65 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.71 +2.25 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.71 +2.25 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.71 +2.24 0 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 17.22 +2.25 51 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 14.74 +2.24 51 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 12.20 +1.81 0 0 171 0
29JAN26 60.00 C 10.51 10.51 10.51 9.79 +2.09 40 1 142 0
29JAN26 62.50 C 0.00 0.00 0.00 7.70 +1.98 49 0 283 0
29JAN26 65.00 C 4.95 6.12 4.95 5.63 +1.78 48 7 281 -2
29JAN26 67.50 C 2.62 3.80 2.62 3.90 +1.37 47 3 146 +1
29JAN26 70.00 C 2.12 2.80 1.78 2.60 +1.04 48 276 368 +159
29JAN26 72.50 C 0.83 1.96 0.83 1.64 +0.75 48 184 270 +30
29JAN26 75.00 C 0.58 1.14 0.58 1.03 +0.56 50 40 162 +16
29JAN26 77.50 C 0.51 0.73 0.45 0.58 +0.35 50 68 118 -1
29JAN26 80.00 C 0.36 0.36 0.36 0.31 +0.20 50 15 91 -4
29JAN26 82.50 C 0.21 0.30 0.21 0.16 +0.11 50 30 99 +30
29JAN26 85.00 C 0.00 0.00 0.00 0.08 +0.06 50 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.80 +2.29 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.84 +2.28 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.70 +2.13 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.71 +2.13 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.83 +2.24 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.85 +2.28 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.71 +1.70 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.89 +1.78 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.41 +1.67 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 15.08 +1.90 44 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 12.82 +1.95 44 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 10.48 +1.91 40 0 180 0
26FEB26 62.50 C 0.00 0.00 0.00 8.70 +1.68 44 0 200 0
26FEB26 65.00 C 0.00 0.00 0.00 7.38 +2.03 49 0 142 0
26FEB26 67.50 C 0.00 0.00 0.00 5.50 +1.33 44 0 375 0
26FEB26 70.00 C 4.35 4.42 4.35 4.27 +1.16 45 361 758 +330
26FEB26 72.50 C 2.87 3.45 2.87 3.33 +1.02 46 4 88 -1
26FEB26 75.00 C 2.54 2.54 2.54 2.55 +0.86 47 1 99 0
26FEB26 77.50 C 1.98 1.98 1.92 1.90 +0.71 47 180 227 +180
26FEB26 80.00 C 1.28 1.56 1.28 1.37 +0.55 47 46 45 +30
26FEB26 82.50 C 1.03 1.03 1.03 0.98 +0.43 47 2 32 +2
26FEB26 85.00 C 0.00 0.00 0.00 0.68 +0.31 47 0 52 0
26FEB26 87.50 C 0.74 0.74 0.74 0.47 +0.23 47 1 1 +1
26FEB26 90.00 C 0.00 0.00 0.00 0.32 +0.17 47 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.22 +0.12 47 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 50.27 +2.25 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 49.77 +2.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 48.78 +2.25 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.78 +2.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 46.79 +2.25 75 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.79 +2.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.80 +2.25 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.81 +2.25 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.81 +2.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.65 +2.08 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 40.82 +2.24 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.68 +2.10 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 38.68 +2.09 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.70 +2.10 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.65 +2.05 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.66 +2.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.29 +2.67 93 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 33.76 +2.16 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 32.78 +2.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.81 +2.17 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.83 +1.90 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.86 +2.19 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.81 +1.68 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.36 +2.58 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.93 +2.25 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.98 +1.64 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.08 +1.96 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.04 +2.07 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.48 +2.31 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.11 +2.05 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 21.52 +2.37 57 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 20.87 +2.68 61 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 18.47 +2.55 56 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.76 +1.90 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 13.73 +2.04 46 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 12.30 +2.17 51 0 160 0
30MAR26 62.50 C 9.83 9.98 9.83 10.52 +2.08 50 30 205 0
30MAR26 65.00 C 0.00 0.00 0.00 8.48 +1.45 46 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 7.15 +1.33 46 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 6.00 +1.25 47 0 1,587 0
30MAR26 72.50 C 5.10 5.10 5.10 5.00 +1.06 47 3 122 -1
30MAR26 75.00 C 4.45 4.50 4.45 4.17 +0.99 48 2 157 +1
30MAR26 77.50 C 3.17 3.51 3.11 3.40 +0.87 48 16 251 +10
30MAR26 80.00 C 2.61 3.05 2.61 2.74 +0.75 48 5 2 +1
30MAR26 82.50 C 0.00 0.00 0.00 2.19 +0.63 48 0 16 0
30MAR26 85.00 C 2.00 2.00 2.00 1.74 +0.53 48 1 1 +1
30MAR26 87.50 C 0.00 0.00 0.00 1.37 +0.44 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.08 +0.36 48 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.84 +0.29 48 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 27.42 +2.74 57 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 25.98 +1.64 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.47 +1.96 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 24.30 +2.07 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.48 +1.90 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.45 +1.96 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.54 +1.53 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.87 +2.15 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.47 +2.04 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.89 +2.37 51 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 14.41 +1.74 45 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 13.17 +1.87 50 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 11.49 +1.78 49 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 9.54 +1.42 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.27 +1.40 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 7.08 +1.27 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 6.10 +1.16 47 0 0 0
29APR26 75.00 C 5.26 5.26 5.26 5.23 +1.08 47 3 3 +3
29APR26 77.50 C 0.00 0.00 0.00 4.45 +1.01 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 3.73 +0.89 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 3.12 +0.79 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 2.59 +0.69 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 2.15 +0.60 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.77 +0.51 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 40.01 +2.19 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.05 +2.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.09 +2.23 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 37.13 +2.24 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.16 +2.24 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.29 +1.88 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.32 +2.46 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.37 +2.42 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.40 +2.01 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.31 +1.94 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.53 +2.22 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.67 +2.31 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.86 +1.97 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.72 +2.20 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.85 +2.25 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.96 +2.17 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.72 +1.72 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.12 +2.16 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.23 +2.02 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.49 +2.33 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.61 +2.21 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.56 +2.19 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.56 +1.84 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 15.72 +1.51 44 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 14.29 +1.81 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 12.71 +1.66 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.19 +1.35 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.09 +1.52 46 0 0 0
29JUN26 70.00 C 8.34 8.34 8.34 9.02 +1.45 46 13 16 +13
29JUN26 72.50 C 0.00 0.00 0.00 8.06 +1.30 47 0 0 0
29JUN26 75.00 C 6.49 6.49 6.49 7.12 +1.31 47 11 5 -11
29JUN26 77.50 C 6.33 6.33 6.33 6.33 +1.20 47 10 20 -10
29JUN26 80.00 C 0.00 0.00 0.00 5.64 +1.10 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 4.97 +1.03 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.35 +0.94 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.80 +0.94 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.32 +0.86 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.81 +0.69 47 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 28.72 +2.11 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.87 +2.02 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.05 +2.01 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.24 +2.00 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.44 +1.98 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.66 +1.97 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.06 +2.28 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 23.12 +2.03 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 21.34 +1.89 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.63 +1.84 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.10 +2.11 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 16.44 +1.85 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 15.28 +1.69 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.79 +1.63 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.49 +1.32 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 11.60 +1.58 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 10.57 +1.53 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.66 +1.42 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.83 +1.37 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.05 +1.25 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.37 +1.16 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.77 +1.12 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.14 +1.05 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.57 +0.98 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 5.05 +0.92 48 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 29.69 +2.18 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.91 +2.16 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.14 +2.14 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.30 +2.02 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.56 +2.00 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.84 +1.98 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.14 +1.96 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.45 +1.94 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.85 +1.95 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.07 +2.02 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 19.58 +1.71 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.30 +2.08 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 16.95 +1.85 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 15.70 +1.64 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 14.59 +1.49 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.57 +1.46 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.60 +1.76 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.61 +1.61 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.77 +1.55 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.07 +1.57 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.37 +1.18 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.65 +1.34 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 +1.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.49 +0.99 48 0 11 0
TOTAL CALL 1,313 8,859 +778
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29JAN26 50.00 P 0.04 0.04 0.04 0.01 0.00 62 1 197 -1
29JAN26 52.50 P 0.06 0.06 0.06 0.01 0.00 54 15 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 610 0
29JAN26 57.50 P 0.16 0.16 0.13 0.07 -0.05 49 9 472 -9
29JAN26 60.00 P 0.24 0.27 0.24 0.20 -0.12 50 16 212 +15
29JAN26 62.50 P 0.70 0.70 0.39 0.49 -0.26 50 98 220 +1
29JAN26 65.00 P 1.28 1.34 0.80 1.01 -0.41 50 99 231 +51
29JAN26 67.50 P 0.00 0.00 0.00 1.85 -0.74 50 0 56 0
29JAN26 70.00 P 3.42 3.42 2.87 3.04 -0.89 51 19 11 -15
29JAN26 72.50 P 0.00 0.00 0.00 4.59 -1.48 52 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 6.47 -1.75 53 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.59 -1.98 56 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.90 -2.00 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.18 -2.33 61 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.38 -2.37 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.02 -2.20 68 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.35 -2.37 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.07 -2.15 84 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 200 0
26FEB26 50.00 P 0.20 0.20 0.20 0.07 -0.02 47 1 174 -1
26FEB26 52.50 P 0.23 0.29 0.22 0.15 -0.05 47 7 166 0
26FEB26 55.00 P 0.41 0.41 0.41 0.31 -0.09 47 1 182 +1
26FEB26 57.50 P 0.56 0.60 0.53 0.56 -0.15 47 75 248 -34
26FEB26 60.00 P 1.05 1.05 0.88 0.98 -0.21 47 10 190 +1
26FEB26 62.50 P 1.34 1.52 1.34 1.57 -0.32 47 182 427 +182
26FEB26 65.00 P 2.63 2.63 2.15 2.36 -0.45 47 187 582 0
26FEB26 67.50 P 0.00 0.00 0.00 3.37 -0.75 47 0 360 0
26FEB26 70.00 P 4.40 4.59 4.20 4.67 -0.78 48 215 525 +210
26FEB26 72.50 P 6.46 6.46 6.46 6.17 -0.96 48 15 15 +15
26FEB26 75.00 P 0.00 0.00 0.00 7.81 -1.49 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.20 -1.51 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.82 -1.61 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.00 -1.91 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.29 -1.76 55 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.44 -1.89 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.11 -1.61 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.60 -1.62 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 -0.08 47 0 100 0
30MAR26 50.00 P 0.52 0.52 0.52 0.34 -0.08 48 15 155 +15
30MAR26 52.50 P 0.66 0.66 0.62 0.57 -0.15 48 30 324 +30
30MAR26 55.00 P 0.00 0.00 0.00 0.92 -0.22 48 0 402 0
30MAR26 57.50 P 0.00 0.00 0.00 1.39 -0.23 48 0 227 0
30MAR26 60.00 P 0.00 0.00 0.00 2.01 -0.29 48 0 552 0
30MAR26 62.50 P 0.00 0.00 0.00 2.79 -0.40 48 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 3.74 -0.54 48 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 4.84 -0.73 48 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 6.18 -0.87 49 0 8 0
30MAR26 72.50 P 7.95 7.95 7.95 7.65 -0.94 49 15 15 +15
30MAR26 75.00 P 0.00 0.00 0.00 9.31 -0.69 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.09 -1.28 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.47 -1.28 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 14.44 -1.48 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.50 -2.21 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.23 -1.28 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.63 -1.20 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.67 -1.66 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.11 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.64 -0.11 47 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 0.98 -0.16 47 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.43 -0.24 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.01 -0.27 47 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 2.72 -0.33 47 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 3.60 -0.39 48 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 4.61 -0.50 47 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 5.74 -0.64 47 0 8 0
29APR26 70.00 P 7.18 7.18 7.18 7.11 -0.83 48 15 15 +15
29APR26 72.50 P 0.00 0.00 0.00 8.61 -0.88 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.19 -0.62 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 11.63 -1.10 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.41 -1.66 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 15.79 -1.09 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.82 -1.39 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.82 -1.10 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.95 -1.34 51 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.54 -0.06 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.64 -0.09 47 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 -0.10 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 -0.15 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.21 -0.12 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 -0.15 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 1.90 -0.15 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 2.53 -0.26 48 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 3.25 -0.37 48 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.04 -0.33 47 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.03 -0.51 47 0 50 0
29JUN26 65.00 P 5.95 5.95 5.73 6.10 -0.64 47 100 100 +100
29JUN26 67.50 P 0.00 0.00 0.00 7.35 -0.72 47 0 0 0
29JUN26 70.00 P 8.96 8.96 8.96 8.69 -0.78 47 12 32 +12
29JUN26 72.50 P 10.49 10.49 10.49 10.15 -0.93 47 12 12 +12
29JUN26 75.00 P 0.00 0.00 0.00 11.75 -1.05 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.47 -1.00 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.18 -1.45 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 17.06 -1.37 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.17 -1.25 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.21 -1.52 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.20 -1.30 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.53 -0.83 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.13 -0.11 48 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.30 -0.11 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.48 -0.10 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.65 -0.14 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 -0.11 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.08 -0.17 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 -0.16 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.54 -0.17 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.25 -0.26 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.00 -0.37 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.83 -0.29 48 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 5.76 -0.58 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 6.83 -0.56 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 7.99 -0.65 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 9.29 -0.70 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.62 -0.84 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 12.10 -0.87 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.71 -0.93 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.35 -0.98 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.13 -1.02 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 19.10 -0.97 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.91 -1.10 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.76 -1.19 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.64 -0.98 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.88 -1.28 50 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 -0.18 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.01 -0.15 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.25 -0.21 48 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 -0.14 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.72 -0.17 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.97 -0.25 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 -0.29 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.53 -0.31 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.23 -0.41 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.06 -0.34 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.10 -0.27 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.13 -0.32 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.10 -0.52 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.30 -0.85 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.74 -0.79 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.13 -0.88 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 13.58 -0.69 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.15 -0.76 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.75 -1.20 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 18.41 -1.33 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.33 -0.96 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.19 -1.02 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.01 -1.22 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.95 -1.11 48 0 0 0
TOTAL PUT 1,149 11,144 +615
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$ 46.30
29JAN26 19.50 C 0.00 0.00 0.00 26.82 +0.73 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 26.32 +0.73 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 25.33 +0.74 135 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 24.33 +0.74 124 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 23.33 +0.74 113 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 22.33 +0.74 100 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 21.33 +0.74 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 20.33 +0.74 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 19.33 +0.74 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 18.33 +0.73 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 17.34 +0.74 83 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 16.34 +0.74 75 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 15.34 +0.74 68 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 14.34 +0.73 59 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 13.35 +0.74 66 0 182 0
29JAN26 34.00 C 12.32 12.32 12.15 12.36 +0.73 66 5 725 -5
29JAN26 35.00 C 0.00 0.00 0.00 11.37 +0.72 63 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 10.40 +0.72 65 0 681 0
29JAN26 37.00 C 9.07 9.07 9.07 9.44 +0.71 64 1 415 0
29JAN26 38.00 C 0.00 0.00 0.00 8.57 +0.90 70 0 399 0
29JAN26 39.00 C 7.50 8.60 7.33 7.41 +0.70 48 5 292 -4
29JAN26 40.00 C 7.20 7.70 6.42 6.52 +0.63 52 21 368 +4
29JAN26 41.00 C 6.10 6.10 6.10 5.71 +0.60 56 15 230 0
29JAN26 42.00 C 4.98 5.30 4.88 4.95 +0.56 58 13 108 -12
29JAN26 43.00 C 4.50 4.50 4.50 4.25 +0.52 60 2 181 0
29JAN26 44.00 C 4.01 4.01 4.01 3.61 +0.48 61 10 296 -9
29JAN26 45.00 C 3.10 3.77 2.88 3.03 +0.43 62 108 613 -22
29JAN26 46.00 C 2.76 3.25 2.42 2.52 +0.36 62 350 286 +11
29JAN26 47.00 C 2.57 3.00 2.05 2.07 +0.28 63 165 319 -15
29JAN26 48.00 C 2.01 2.30 1.71 1.72 +0.26 64 129 194 +6
29JAN26 49.00 C 1.75 2.13 1.44 1.35 +0.18 63 156 167 -5
29JAN26 50.00 C 1.30 1.65 1.20 1.14 +0.22 65 94 504 -11
29JAN26 52.50 C 0.94 1.13 0.70 0.61 +0.14 65 30 108 +2
29JAN26 55.00 C 0.61 0.62 0.46 0.31 +0.08 65 48 155 +41
29JAN26 57.50 C 0.37 0.37 0.36 0.15 +0.04 65 38 72 +30
29JAN26 60.00 C 0.00 0.00 0.00 0.07 +0.02 65 0 65 0
29JAN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 175 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 183 0
26FEB26 20.00 C 0.00 0.00 0.00 26.37 +0.74 74 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 25.37 +0.74 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 24.38 +0.74 74 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 23.38 +0.74 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 22.38 +0.73 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 21.39 +0.74 62 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 20.39 +0.73 48 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 19.40 +0.73 58 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 18.41 +0.73 58 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 17.42 +0.72 57 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 16.44 +0.72 58 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 15.47 +0.71 58 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 14.51 +0.70 59 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 13.56 +0.69 58 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 12.62 +0.99 58 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 11.37 +0.64 0 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 10.50 +0.61 40 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 9.66 +0.58 46 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 8.86 +0.56 50 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 8.09 +0.53 52 0 143 0
26FEB26 40.00 C 0.00 0.00 0.00 7.35 +0.49 53 1 96 -1
26FEB26 41.00 C 0.00 0.00 0.00 6.66 +0.46 54 0 63 0
26FEB26 42.00 C 0.00 0.00 0.00 6.00 +0.43 55 0 113 0
26FEB26 43.00 C 5.73 5.73 5.73 5.39 +0.39 55 3 199 0
26FEB26 44.00 C 0.00 0.00 0.00 4.82 +0.36 56 0 397 0
26FEB26 45.00 C 5.00 5.00 4.15 4.29 +0.32 56 135 363 +30
26FEB26 46.00 C 4.12 4.40 3.80 3.81 +0.30 56 312 327 +84
26FEB26 47.00 C 3.90 4.33 3.45 3.37 +0.15 57 176 362 +22
26FEB26 48.00 C 3.47 3.80 3.21 3.02 +0.29 58 112 194 +35
26FEB26 49.00 C 3.07 3.52 2.65 2.72 +0.33 59 79 177 +43
26FEB26 50.00 C 2.72 2.99 2.53 2.39 +0.19 59 35 109 +14
26FEB26 52.50 C 2.06 2.06 1.98 1.69 +0.13 59 16 35 +10
26FEB26 55.00 C 1.52 1.59 1.52 1.17 +0.10 59 26 71 +22
26FEB26 57.50 C 1.18 1.18 1.18 0.79 +0.06 59 39 156 +39
26FEB26 60.00 C 0.93 0.95 0.82 0.53 +0.04 59 32 37 +17
26FEB26 62.50 C 0.75 0.80 0.75 0.34 +0.02 58 20 50 +20
26FEB26 65.00 C 0.60 0.63 0.44 0.22 +0.01 58 36 134 -2
30MAR26 8.25 C 0.00 0.00 0.00 38.10 +0.74 108 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.85 +0.74 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.60 +0.74 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 37.35 +0.74 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 37.11 +0.74 119 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.86 +0.74 113 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.61 +0.74 105 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 36.36 +0.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.86 +0.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.37 +0.74 105 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.87 +0.74 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.37 +0.74 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.88 +0.74 98 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 33.38 +0.74 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.88 +0.74 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 32.38 +0.73 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.89 +0.74 84 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.39 +0.74 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.89 +0.74 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 30.40 +0.74 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.90 +0.74 68 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 29.40 +0.74 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.91 +0.74 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.41 +0.74 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.91 +0.74 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.42 +0.74 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.92 +0.74 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.42 +0.74 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 25.43 +0.74 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.44 +0.74 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.45 +0.73 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.47 +0.74 61 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 21.49 +0.74 61 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 20.51 +0.73 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.55 +0.73 60 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 18.59 +0.73 60 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 17.65 +0.95 60 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 16.44 +0.72 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 15.80 +1.04 60 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.91 +1.10 60 0 65 0
30MAR26 33.00 C 13.93 13.93 13.93 13.61 +0.67 42 1 473 -1
30MAR26 34.00 C 0.00 0.00 0.00 12.79 +0.67 48 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.99 +0.66 50 0 390 0
30MAR26 36.00 C 0.00 0.00 0.00 11.21 +0.64 52 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 10.47 +0.63 54 0 904 0
30MAR26 38.00 C 0.00 0.00 0.00 9.75 +0.61 55 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 9.06 +0.59 55 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 8.41 +0.57 56 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 7.79 +0.56 57 0 201 0
30MAR26 42.00 C 7.13 7.13 7.13 7.20 +0.53 57 1 41 -1
30MAR26 43.00 C 0.00 0.00 0.00 6.64 +0.51 57 0 124 0
30MAR26 44.00 C 0.00 0.00 0.00 6.12 +0.50 58 0 244 0
30MAR26 45.00 C 0.00 0.00 0.00 5.62 +0.47 58 0 234 0
30MAR26 46.00 C 5.38 5.49 5.08 5.16 +0.45 58 60 198 +60
30MAR26 47.00 C 4.98 5.66 4.94 4.73 +0.41 58 35 126 +7
30MAR26 48.00 C 4.77 5.25 4.30 4.33 +0.34 59 48 31 +13
30MAR26 49.00 C 4.35 4.35 4.35 3.97 +0.28 59 15 116 +15
30MAR26 50.00 C 4.07 4.20 3.68 3.68 +0.27 60 18 144 -2
30MAR26 52.50 C 3.35 3.37 3.13 3.03 +0.33 61 36 68 +21
30MAR26 55.00 C 2.75 2.82 2.58 2.37 +0.28 61 17 29 -15
30MAR26 57.50 C 2.37 2.37 2.37 1.85 +0.24 61 15 54 -15
30MAR26 60.00 C 0.00 0.00 0.00 1.43 +0.20 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.10 +0.16 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.84 +0.13 61 0 62 0
29APR26 32.00 C 0.00 0.00 0.00 15.24 +0.72 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.41 +0.72 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.60 +0.71 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.44 +0.69 51 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 12.07 +0.70 58 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.00 +0.67 53 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 10.32 +0.65 54 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.67 +0.64 54 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.05 +0.63 55 1 1 +1
29APR26 41.00 C 0.00 0.00 0.00 8.46 +0.44 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.90 +0.60 56 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 7.36 +0.58 56 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 6.86 +0.57 56 0 232 0
29APR26 45.00 C 6.61 6.61 6.61 6.47 +0.62 57 15 158 +15
29APR26 46.00 C 6.27 6.35 5.93 5.93 +0.48 56 120 124 +15
29APR26 47.00 C 6.10 6.49 5.61 5.50 +0.41 57 105 68 +4
29APR26 48.00 C 5.44 5.44 5.44 5.13 +0.37 57 15 31 0
29APR26 49.00 C 5.18 5.72 5.18 4.78 +0.33 57 38 83 0
29APR26 50.00 C 4.73 5.38 4.60 4.46 +0.30 58 45 106 +21
29APR26 52.50 C 4.63 4.63 4.63 3.81 +0.44 59 2 17 +2
29APR26 55.00 C 3.70 3.70 3.70 3.11 +0.38 59 8 26 +8
29APR26 57.50 C 3.47 3.47 3.47 2.53 +0.34 59 15 15 +14
29APR26 60.00 C 2.84 2.84 2.84 2.05 +0.35 59 15 15 +15
29APR26 62.50 C 0.00 0.00 0.00 1.61 +0.25 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.30 +0.22 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.91 +0.74 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.66 +0.73 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 36.42 +0.74 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.92 +0.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 35.43 +0.74 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.94 +0.74 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 34.44 +0.74 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.95 +0.74 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 33.45 +0.74 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.96 +0.74 57 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.47 +0.74 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.97 +0.74 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.48 +0.74 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.99 +0.74 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.49 +0.74 51 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 30.00 +0.74 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.51 +0.74 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 29.01 +0.73 51 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 28.52 +0.73 53 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 28.03 +0.74 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 27.54 +0.73 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 27.05 +0.73 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.57 +0.74 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 25.60 +0.74 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.63 +0.73 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.68 +0.74 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.73 +0.73 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.80 +0.79 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.51 +0.61 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.97 +0.72 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.08 +0.71 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.21 +0.71 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.86 +0.58 41 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 16.53 +1.17 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.73 +1.14 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.95 +1.11 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.75 +0.23 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.06 +0.64 50 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 12.37 +0.63 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 11.70 +0.60 51 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.08 +0.60 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 10.47 +0.60 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.88 +0.56 52 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 9.62 +0.85 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.79 +0.55 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 8.29 +0.53 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.81 +0.51 53 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 7.41 +0.55 54 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.94 +0.46 54 0 15 0
29JUN26 47.00 C 7.00 7.10 6.78 6.56 +0.44 54 6 38 -5
29JUN26 48.00 C 6.57 6.57 6.57 6.21 +0.42 54 12 11 +10
29JUN26 49.00 C 0.00 0.00 0.00 5.88 +0.38 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.57 +0.35 55 0 5 0
29JUN26 52.50 C 5.40 5.40 5.00 4.86 +0.42 56 2 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.14 +0.37 56 0 0 0
29JUN26 57.50 C 4.15 4.15 4.15 3.48 +0.31 56 2 2 +2
29JUN26 60.00 C 0.00 0.00 0.00 2.97 +0.38 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.50 +0.32 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.06 +0.24 55 0 28 0
29SEP26 16.00 C 0.00 0.00 0.00 30.50 +0.74 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 30.01 +0.74 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 29.52 +0.74 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 29.03 +0.73 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 28.55 +0.74 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 28.06 +0.73 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.58 +0.73 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 27.10 +0.73 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.62 +0.73 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.67 +0.72 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.74 +0.73 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.81 +0.71 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.91 +0.71 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 22.02 +0.70 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.15 +0.70 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 20.29 +0.68 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 19.47 +0.67 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.66 +0.68 52 0 75 0
29SEP26 30.00 C 17.78 17.78 17.78 17.35 +0.13 44 5 154 -5
29SEP26 31.00 C 0.00 0.00 0.00 16.61 +0.14 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 15.87 +0.14 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 15.19 +0.60 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.52 +0.60 47 0 6 0
29SEP26 35.00 C 13.96 13.96 13.96 14.28 +0.59 52 4 4 +4
29SEP26 36.00 C 0.00 0.00 0.00 13.24 +0.56 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.64 +0.55 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 12.42 +0.56 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.85 +0.53 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.31 +0.53 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.44 +0.51 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 10.05 +0.59 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.77 +0.48 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.03 +0.45 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 8.66 +0.54 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 8.25 +0.47 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.87 +0.43 51 0 80 0
29SEP26 48.00 C 7.80 7.80 7.80 7.54 +0.43 52 1 18 +1
29SEP26 49.00 C 0.00 0.00 0.00 7.20 +0.41 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.89 +0.39 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 6.20 +0.36 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.46 +0.31 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.83 +0.31 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.20 +0.36 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.61 +0.24 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.24 +0.31 53 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 24.95 +0.72 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.07 +0.71 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.23 +0.71 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.38 +0.70 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.57 +0.69 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.78 +0.69 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.99 +0.67 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.25 +0.67 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.51 +0.67 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.78 +0.64 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.10 +0.64 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.43 +0.65 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.75 +0.61 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.14 +0.60 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.54 +0.61 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.93 +0.60 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.36 +0.57 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.83 +0.56 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.30 +0.56 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.77 +0.55 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.28 +0.51 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.83 +0.52 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.07 +0.50 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 9.63 +0.50 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.20 +0.18 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.04 +0.57 50 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.51 +0.44 49 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 8.18 +0.41 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.87 +0.39 50 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 7.14 +0.33 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.50 +0.30 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.93 +0.35 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.32 +0.50 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.61 +0.29 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.28 +0.41 51 0 15 0
TOTAL CALL 2,869 19,903 +528
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 56 0
29JAN26 25.00 P 0.02 0.02 0.02 0.01 0.00 115 30 129 +30
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 99 0
29JAN26 27.00 P 0.01 0.03 0.01 0.01 0.00 102 5 210 +2
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 228 0
29JAN26 33.00 P 0.03 0.03 0.03 0.01 -0.01 66 10 385 -10
29JAN26 34.00 P 0.09 0.09 0.09 0.02 -0.01 66 10 1,706 0
29JAN26 35.00 P 0.05 0.05 0.05 0.04 -0.01 67 1 702 0
29JAN26 36.00 P 0.12 0.12 0.12 0.06 -0.01 65 1 373 -1
29JAN26 37.00 P 0.07 0.12 0.07 0.10 -0.02 65 26 537 -10
29JAN26 38.00 P 0.09 0.11 0.09 0.16 -0.03 65 10 1,570 -7
29JAN26 39.00 P 0.18 0.20 0.17 0.25 -0.05 65 45 622 0
29JAN26 40.00 P 0.20 0.30 0.20 0.38 -0.06 65 961 899 -637
29JAN26 41.00 P 0.45 0.53 0.32 0.53 -0.11 64 210 222 +50
29JAN26 42.00 P 0.64 0.73 0.51 0.78 -0.11 65 280 439 -126
29JAN26 43.00 P 0.90 1.08 0.80 1.06 -0.15 65 41 353 +1
29JAN26 44.00 P 1.10 1.38 0.95 1.41 -0.26 65 148 704 +28
29JAN26 45.00 P 1.80 1.88 1.38 1.82 -0.31 66 34 408 -15
29JAN26 46.00 P 2.10 2.38 1.85 2.31 -0.32 66 45 93 0
29JAN26 47.00 P 2.60 2.85 2.17 2.87 -0.40 67 19 94 +3
29JAN26 48.00 P 3.19 3.64 2.85 3.48 -0.44 67 200 118 +13
29JAN26 49.00 P 3.64 3.64 3.64 4.16 -0.50 68 15 15 +15
29JAN26 50.00 P 4.76 4.76 4.76 4.89 -0.55 68 1 1 +1
29JAN26 52.50 P 0.00 0.00 0.00 6.94 -0.63 72 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.22 -0.68 78 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.40 -0.96 72 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.14 -0.65 98 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.61 -0.63 108 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.70 -0.74 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.04 59 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.14 -0.05 58 0 95 0
26FEB26 34.00 P 0.12 0.12 0.12 0.21 -0.05 58 10 123 +10
26FEB26 35.00 P 0.00 0.00 0.00 0.28 -0.09 58 0 114 0
26FEB26 36.00 P 0.25 0.26 0.23 0.39 -0.11 58 39 164 -39
26FEB26 37.00 P 0.00 0.00 0.00 0.52 -0.13 58 0 196 0
26FEB26 38.00 P 0.46 0.48 0.46 0.68 -0.16 58 2 261 +1
26FEB26 39.00 P 0.58 0.58 0.58 0.88 -0.19 57 1 107 0
26FEB26 40.00 P 0.85 0.94 0.85 1.11 -0.22 57 188 545 +180
26FEB26 41.00 P 1.24 1.24 1.24 1.37 -0.27 57 1 113 0
26FEB26 42.00 P 1.55 1.65 1.52 1.70 -0.28 57 14 138 +12
26FEB26 43.00 P 1.85 1.95 1.81 2.12 -0.26 58 36 247 +10
26FEB26 44.00 P 2.15 2.50 2.10 2.58 -0.24 59 41 168 +20
26FEB26 45.00 P 2.68 2.68 2.64 3.07 -0.30 60 31 397 +31
26FEB26 46.00 P 3.14 3.25 3.14 3.58 -0.38 60 21 304 +9
26FEB26 47.00 P 3.70 4.15 3.70 4.15 -0.45 60 83 322 +23
26FEB26 48.00 P 4.65 4.80 4.37 4.74 -0.52 60 93 168 +15
26FEB26 49.00 P 5.31 5.47 4.94 5.39 -0.54 61 210 137 +30
26FEB26 50.00 P 6.01 6.18 5.53 6.06 -0.50 61 277 90 +90
26FEB26 52.50 P 0.00 0.00 0.00 7.92 -0.63 62 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.98 -0.67 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.18 -0.70 67 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.50 -0.72 70 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.90 -0.66 75 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.37 -0.56 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 61 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 0.00 61 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 -0.02 60 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.23 -0.03 60 0 252 0
30MAR26 31.00 P 0.00 0.00 0.00 0.32 -0.02 60 0 170 0
30MAR26 32.00 P 0.25 0.25 0.25 0.42 -0.03 60 10 55 -10
30MAR26 33.00 P 0.00 0.00 0.00 0.52 -0.04 60 0 433 0
30MAR26 34.00 P 0.00 0.00 0.00 0.66 -0.05 60 0 325 0
30MAR26 35.00 P 0.56 0.67 0.51 0.82 -0.07 60 44 239 +38
30MAR26 36.00 P 0.00 0.00 0.00 1.02 -0.07 59 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.23 -0.10 59 0 397 0
30MAR26 38.00 P 1.18 1.25 1.18 1.49 -0.10 59 4 396 0
30MAR26 39.00 P 1.43 1.43 1.30 1.76 -0.13 59 16 91 0
30MAR26 40.00 P 1.78 1.79 1.62 2.08 -0.14 59 6 243 +4
30MAR26 41.00 P 0.00 0.00 0.00 2.42 -0.15 59 0 290 0
30MAR26 42.00 P 2.48 2.58 2.48 2.80 -0.19 59 17 150 +15
30MAR26 43.00 P 2.99 3.05 2.99 3.21 -0.19 59 31 111 +1
30MAR26 44.00 P 3.42 3.54 3.42 3.67 -0.24 59 16 54 +8
30MAR26 45.00 P 4.16 4.16 4.16 4.21 -0.43 60 15 123 +15
30MAR26 46.00 P 4.42 4.42 4.30 4.79 -0.30 60 30 169 -15
30MAR26 47.00 P 0.00 0.00 0.00 5.40 -0.32 61 0 49 0
30MAR26 48.00 P 5.75 5.93 5.75 6.03 -0.37 62 45 134 +15
30MAR26 49.00 P 0.00 0.00 0.00 6.70 -0.37 63 0 29 0
30MAR26 50.00 P 7.07 7.29 6.74 7.38 -0.37 63 121 108 +91
30MAR26 52.50 P 8.68 8.68 8.68 9.14 -0.43 64 15 15 +15
30MAR26 55.00 P 0.00 0.00 0.00 11.05 -0.49 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.09 -0.55 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.26 -0.57 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.52 -0.60 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.84 -0.64 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.68 -0.01 58 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.84 -0.02 58 0 2 0
29APR26 34.00 P 0.00 0.00 0.00 1.02 -0.03 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.24 -0.03 58 0 50 0
29APR26 36.00 P 0.00 0.00 0.00 1.46 -0.05 58 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.75 -0.05 58 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.97 -0.06 57 0 27 0
29APR26 39.00 P 1.89 1.89 1.89 2.29 -0.08 57 5 21 -1
29APR26 40.00 P 0.00 0.00 0.00 2.64 -0.07 57 0 50 0
29APR26 41.00 P 0.00 0.00 0.00 3.00 -0.11 57 0 50 0
29APR26 42.00 P 0.00 0.00 0.00 3.41 -0.11 57 0 45 0
29APR26 43.00 P 3.51 3.51 3.51 3.83 -0.18 57 3 123 +3
29APR26 44.00 P 0.00 0.00 0.00 4.30 -0.26 57 0 66 0
29APR26 45.00 P 4.55 4.55 4.44 4.85 -0.29 57 30 212 0
29APR26 46.00 P 5.00 5.00 5.00 5.43 -0.29 58 15 60 -15
29APR26 47.00 P 5.59 5.59 5.59 6.06 -0.30 59 15 30 -15
29APR26 48.00 P 6.37 6.61 6.37 6.70 -0.32 59 34 34 +4
29APR26 49.00 P 7.28 7.28 7.06 7.37 -0.30 60 60 60 +60
29APR26 50.00 P 7.71 7.97 7.53 8.04 -0.32 60 75 30 +30
29APR26 52.50 P 9.23 9.33 9.23 9.79 -0.35 61 30 30 +30
29APR26 55.00 P 0.00 0.00 0.00 11.68 -0.37 62 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 13.64 -0.46 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.76 -0.49 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.95 -0.50 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.21 -0.55 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 0.00 55 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 -0.01 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 -0.01 55 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 -0.03 55 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.66 -0.02 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 -0.04 55 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.98 -0.04 55 0 10 0
29JUN26 32.00 P 0.80 0.80 0.80 1.17 -0.06 55 1 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.40 -0.06 55 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.62 -0.09 55 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.91 -0.08 55 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.20 -0.08 55 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.51 -0.12 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.78 -0.12 54 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.13 -0.12 54 0 26 0
29JUN26 40.00 P 3.20 3.21 3.12 3.51 -0.16 54 5 37 +5
29JUN26 41.00 P 3.83 3.83 3.83 3.94 -0.15 54 1 31 +1
29JUN26 42.00 P 0.00 0.00 0.00 4.36 -0.21 54 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 4.89 -0.23 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.40 -0.30 54 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.97 -0.27 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.60 -0.31 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.20 -0.35 56 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 7.84 -0.36 56 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 8.50 -0.34 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.20 -0.33 57 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.91 -0.34 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.75 -0.39 58 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.64 -0.46 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.69 -0.46 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.77 -0.51 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.95 -0.52 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.02 52 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.03 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.03 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.04 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.64 -0.04 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.06 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 -0.06 52 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.06 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.32 -0.09 52 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 -0.09 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.78 -0.11 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.07 -0.12 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.36 -0.12 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.66 -0.15 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.01 -0.16 52 0 0 0
29SEP26 37.00 P 2.80 2.80 2.80 3.28 -0.26 51 5 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.64 -0.17 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.04 -0.20 51 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 4.47 -0.20 51 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 4.90 -0.20 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.40 -0.21 51 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.90 -0.28 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.49 -0.28 52 0 0 0
29SEP26 45.00 P 6.90 6.90 6.90 7.08 -0.21 52 1 1 +1
29SEP26 46.00 P 0.00 0.00 0.00 7.68 -0.30 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.30 -0.33 53 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.92 -0.37 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.58 -0.38 53 0 0 0
29SEP26 50.00 P 10.18 10.18 10.18 10.22 -0.42 53 5 0 -5
29SEP26 52.50 P 0.00 0.00 0.00 11.70 -0.38 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.41 -0.44 52 0 0 0
29SEP26 57.50 P 15.62 15.62 15.62 15.27 -0.44 52 6 6 +6
29SEP26 60.00 P 0.00 0.00 0.00 17.15 -0.49 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.15 -0.50 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.17 -0.53 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.02 50 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.03 50 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
30DEC26 26.00 P 0.56 0.56 0.56 0.94 -0.04 50 5 5 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.12 -0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 -0.07 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 -0.07 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 -0.07 50 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.01 -0.10 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 -0.10 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.62 -0.09 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 -0.13 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.29 -0.13 50 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.13 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 -0.14 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.30 -0.17 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.74 -0.17 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.18 -0.22 49 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.69 -0.18 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.23 -0.18 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.77 -0.23 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.33 -0.27 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.91 -0.29 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.49 -0.33 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.08 -0.37 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.80 -0.31 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.46 -0.32 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.13 -0.01 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.50 -0.35 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.21 -0.35 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.03 -0.40 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.90 -0.41 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.83 -0.46 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.85 -0.47 50 0 0 0
TOTAL PUT 3,805 24,366 +15
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$ 16.68
29JAN26 9.25 C 0.00 0.00 0.00 7.44 +0.30 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 7.19 +0.28 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.94 +0.30 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.69 +0.30 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.19 +0.30 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.69 +0.30 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.19 +0.29 0 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 4.72 +0.25 84 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.20 +0.31 59 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 3.70 +0.30 51 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 3.21 +0.29 52 0 57 0
29JAN26 14.00 C 0.00 0.00 0.00 2.69 +0.24 0 0 165 0
29JAN26 14.50 C 0.00 0.00 0.00 2.33 +0.39 62 0 116 0
29JAN26 15.00 C 0.00 0.00 0.00 1.78 +0.24 44 0 122 0
29JAN26 15.50 C 0.00 0.00 0.00 1.48 +0.30 56 0 509 0
29JAN26 16.00 C 0.88 1.10 0.88 1.06 +0.18 49 18 853 +1
29JAN26 16.50 C 0.69 1.00 0.69 0.77 +0.14 49 22 403 -17
29JAN26 17.00 C 0.40 0.71 0.40 0.55 +0.11 50 224 527 +47
29JAN26 17.50 C 0.39 0.40 0.39 0.38 +0.09 51 3 516 +3
29JAN26 18.00 C 0.20 0.37 0.20 0.26 +0.06 52 62 121 -33
29JAN26 18.50 C 0.00 0.00 0.00 0.17 +0.05 52 0 135 0
29JAN26 19.00 C 0.13 0.13 0.13 0.10 +0.02 51 3 52 +3
29JAN26 19.50 C 0.09 0.09 0.09 0.06 +0.01 52 10 54 -10
29JAN26 20.00 C 0.09 0.09 0.09 0.04 +0.01 53 15 168 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29JAN26 23.00 C 0.01 0.01 0.01 0.01 0.00 68 1 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.49 +0.28 85 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.21 +0.30 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.99 +0.32 77 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.71 +0.29 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.28 +0.36 79 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 5.70 +0.28 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.23 +0.30 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.35 +0.38 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.74 +0.23 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.35 +0.37 49 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 2.99 +0.42 54 0 74 0
26FEB26 14.50 C 2.78 2.78 2.78 2.48 +0.29 46 10 79 -10
26FEB26 15.00 C 1.98 1.98 1.98 2.07 +0.22 44 10 84 -10
26FEB26 15.50 C 0.00 0.00 0.00 1.73 +0.20 45 0 154 0
26FEB26 16.00 C 1.54 1.54 1.40 1.42 +0.16 45 5 312 +5
26FEB26 16.50 C 1.02 1.37 1.02 1.16 +0.14 45 114 264 0
26FEB26 17.00 C 1.14 1.14 0.95 0.95 +0.13 46 16 297 -14
26FEB26 17.50 C 0.63 0.95 0.63 0.77 +0.13 47 34 357 +18
26FEB26 18.00 C 0.78 0.81 0.62 0.62 +0.09 48 102 657 +102
26FEB26 18.50 C 0.52 0.52 0.52 0.48 +0.07 47 2 30 +2
26FEB26 19.00 C 0.51 0.51 0.43 0.37 +0.06 47 13 88 +12
26FEB26 19.50 C 0.00 0.00 0.00 0.28 +0.04 47 0 41 0
26FEB26 20.00 C 0.29 0.29 0.29 0.21 +0.03 47 17 47 +17
26FEB26 21.00 C 0.17 0.17 0.17 0.12 +0.02 48 3 3 +3
26FEB26 22.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 8.73 +0.34 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.47 +0.29 0 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 8.23 +0.30 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 8.00 +0.31 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.49 +0.21 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.24 +0.27 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.02 +0.32 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.79 +0.33 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.28 +0.36 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.86 +0.35 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 +0.30 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.80 +0.27 43 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 4.37 +0.36 46 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 3.95 +0.35 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.46 +0.24 43 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 3.12 +0.26 47 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 2.73 +0.21 46 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 +0.34 52 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 2.22 +0.30 51 0 30 0
30MAR26 16.00 C 2.10 2.10 2.10 1.83 +0.16 47 1 97 0
30MAR26 16.50 C 1.69 1.69 1.69 1.59 +0.15 48 12 404 0
30MAR26 17.00 C 1.23 1.58 1.23 1.38 +0.15 49 68 121 +20
30MAR26 17.50 C 0.00 0.00 0.00 1.19 +0.14 49 0 94 0
30MAR26 18.00 C 0.00 0.00 0.00 1.04 +0.15 50 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.89 +0.10 50 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.75 +0.08 50 0 95 0
30MAR26 19.50 C 0.00 0.00 0.00 0.63 +0.07 50 0 47 0
30MAR26 20.00 C 0.00 0.00 0.00 0.53 +0.06 50 0 139 0
30MAR26 21.00 C 0.00 0.00 0.00 0.37 +0.05 50 0 108 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 +0.03 50 0 89 0
30MAR26 23.00 C 0.27 0.27 0.27 0.17 +0.02 50 1 2 +1
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 7.24 +0.24 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 7.08 +0.38 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.79 +0.33 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.28 +0.30 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.88 +0.32 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.46 +0.50 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.99 +0.46 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.56 +0.43 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.02 +0.27 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.71 +0.34 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.31 +0.27 46 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 3.05 +0.35 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 2.71 +0.30 49 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 2.48 +0.35 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.09 +0.21 47 0 15 0
29APR26 16.50 C 1.94 1.94 1.94 1.86 +0.20 48 10 30 +10
29APR26 17.00 C 1.77 1.77 1.77 1.65 +0.18 48 10 24 0
29APR26 17.50 C 0.00 0.00 0.00 1.46 +0.16 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.29 +0.14 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.14 +0.13 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.00 +0.13 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.87 +0.12 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.75 +0.10 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.56 +0.08 49 0 0 0
29APR26 22.00 C 0.53 0.55 0.53 0.41 - 49 20 20 -
29JUN26 8.75 C 0.00 0.00 0.00 8.07 +0.32 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.83 +0.32 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.61 +0.33 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.30 +0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.13 +0.21 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.96 +0.33 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.49 +0.35 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.93 +0.17 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.61 +0.23 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.24 +0.38 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.84 +0.32 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.43 +0.27 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 +0.44 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 3.68 +0.19 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 3.37 +0.12 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 3.17 +0.32 49 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 2.87 +0.32 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 2.55 +0.22 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 2.30 +0.19 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 2.08 +0.17 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.89 +0.16 47 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 1.72 +0.16 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 1.56 +0.14 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 1.42 +0.13 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.29 +0.12 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.15 +0.10 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.93 +0.10 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.74 +0.08 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.07 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 +0.06 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 7.68 +0.12 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.47 +0.17 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.38 +0.33 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.17 +0.32 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.70 +0.26 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.19 +0.16 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.99 +0.39 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.59 +0.34 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 +0.22 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.92 +0.23 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 +0.34 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.22 +0.19 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 +0.20 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 +0.25 48 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 +0.21 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.24 +0.23 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 +0.27 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.73 +0.19 48 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 2.54 +0.18 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.17 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 +0.16 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.04 +0.15 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.90 +0.14 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.77 +0.13 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 +0.11 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 +0.10 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 +0.12 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.95 +0.11 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.92 +0.31 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.65 +0.25 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.44 +0.24 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.25 +0.24 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.86 +0.25 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.51 +0.26 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.15 +0.25 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.81 +0.24 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.24 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 +0.29 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.85 +0.21 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.57 +0.19 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.29 +0.18 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 +0.18 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.80 +0.17 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.68 +0.24 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 3.45 +0.21 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.18 +0.14 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.05 +0.19 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 +0.18 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.72 +0.19 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.57 +0.19 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.42 +0.17 49 0 0 0
30DEC26 20.00 C 2.42 2.42 2.42 2.28 +0.16 50 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 2.00 +0.11 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.77 - 49 0 0 -
TOTAL CALL 807 9,837 +166
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 131 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 364 0
29JAN26 13.50 P 0.03 0.03 0.03 0.02 0.00 56 3 270 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 86 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 -0.03 52 5 186 -5
29JAN26 15.00 P 0.11 0.12 0.11 0.14 -0.05 52 7 243 +1
29JAN26 15.50 P 0.24 0.32 0.15 0.25 -0.08 52 56 315 0
29JAN26 16.00 P 0.53 0.53 0.27 0.40 -0.12 52 52 124 +1
29JAN26 16.50 P 0.80 0.80 0.56 0.62 -0.15 53 50 163 +42
29JAN26 17.00 P 0.85 0.85 0.70 0.89 -0.19 53 19 66 +19
29JAN26 17.50 P 0.98 1.19 0.98 1.22 -0.22 54 3 3 +3
29JAN26 18.00 P 0.00 0.00 0.00 1.51 -0.34 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.02 -0.26 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.35 -0.40 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.86 -0.38 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.41 -0.26 67 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.32 -0.30 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.39 -0.25 87 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.32 -0.34 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.33 -0.30 85 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 96 0
26FEB26 12.50 P 0.04 0.04 0.04 0.03 -0.02 46 1 104 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 101 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 98 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 0.26 -0.06 47 0 63 0
26FEB26 15.00 P 0.30 0.30 0.30 0.39 -0.08 47 5 207 0
26FEB26 15.50 P 0.62 0.62 0.55 0.55 -0.09 47 9 73 -8
26FEB26 16.00 P 0.81 0.81 0.71 0.76 -0.13 48 16 156 -4
26FEB26 16.50 P 0.00 0.00 0.00 0.99 -0.16 48 0 58 0
26FEB26 17.00 P 1.06 1.21 1.06 1.27 -0.18 49 15 41 +15
26FEB26 17.50 P 0.00 0.00 0.00 1.58 -0.18 49 0 25 0
26FEB26 18.00 P 1.69 1.71 1.69 1.93 -0.22 50 2 24 +1
26FEB26 18.50 P 0.00 0.00 0.00 2.23 -0.31 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.70 -0.23 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.03 -0.37 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.49 -0.37 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.45 -0.36 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.43 - 59 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 238 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.03 50 0 80 0
30MAR26 13.00 P 0.19 0.19 0.19 0.22 -0.03 50 15 290 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.30 -0.05 49 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 0.41 -0.06 49 0 16 0
30MAR26 14.50 P 0.50 0.50 0.44 0.55 -0.08 50 6 16 +1
30MAR26 15.00 P 0.79 0.79 0.63 0.70 -0.09 49 16 127 +1
30MAR26 15.50 P 0.76 0.76 0.76 0.91 -0.08 50 10 1,404 +10
30MAR26 16.00 P 0.00 0.00 0.00 1.12 -0.13 50 0 5 0
30MAR26 16.50 P 0.00 0.00 0.00 1.38 -0.17 50 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 1.66 -0.17 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.98 -0.18 51 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 2.32 -0.19 52 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.57 -0.32 49 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 2.94 -0.33 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 -0.38 48 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 -0.30 52 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 -0.16 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.49 -0.43 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.50 -0.39 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.35 -0.53 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.34 -0.36 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.39 -0.35 66 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29APR26 11.50 P 0.13 0.13 0.13 0.12 -0.02 49 1 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.24 -0.03 48 0 21 0
29APR26 13.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.56 -0.07 48 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 0.72 -0.08 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 0.89 -0.10 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 1.09 -0.13 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.33 -0.13 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.59 -0.15 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.87 -0.17 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.19 -0.17 50 0 10 0
29APR26 18.00 P 2.47 2.47 2.47 2.52 -0.18 50 10 10 +10
29APR26 18.50 P 2.73 2.73 2.73 2.86 -0.17 50 10 25 +10
29APR26 19.00 P 3.11 3.11 3.11 3.23 -0.21 51 13 13 +13
29APR26 19.50 P 0.00 0.00 0.00 3.56 -0.27 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.01 -0.23 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.76 -0.34 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.68 - 52 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 49 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 -0.06 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 0.69 -0.08 47 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.85 -0.08 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.06 -0.06 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.24 -0.09 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 -0.10 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 1.70 -0.12 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.96 -0.14 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 -0.15 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.55 -0.17 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.88 -0.17 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 3.22 -0.20 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.49 -0.20 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.86 -0.31 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 -0.22 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.13 -0.15 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.94 -0.20 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 -0.18 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 -0.32 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.59 -0.35 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.55 -0.35 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.58 -0.18 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.02 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 -0.03 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.04 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 -0.09 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.05 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.06 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 -0.09 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 -0.09 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 -0.11 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.12 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 -0.12 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.47 -0.13 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 -0.14 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.06 -0.15 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.38 -0.16 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 -0.17 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.25 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.20 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.75 -0.23 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.54 -0.22 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 -0.29 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.23 -0.18 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.18 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.02 49 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.02 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.06 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.04 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 -0.06 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.05 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 -0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.05 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 -0.08 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.61 -0.08 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 -0.09 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.17 -0.10 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.48 -0.11 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.79 -0.12 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 -0.19 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 -0.14 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 -0.15 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 -0.13 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.96 -0.13 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.66 - 50 0 0 -
TOTAL PUT 324 9,068 +125
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$ 7.35
29JAN26 4.80 C 0.00 0.00 0.00 2.56 -0.09 92 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 -0.09 87 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.36 -0.09 83 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.11 -0.09 73 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 -0.09 63 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 -0.09 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 -0.09 45 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.11 -0.09 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.86 -0.09 28 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.38 -0.07 22 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.17 -0.05 18 0 219 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 403 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.37 -0.09 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.12 -0.09 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 -0.09 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.62 -0.09 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.63 -0.09 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 -0.08 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 -0.06 14 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.04 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.02 15 0 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 -0.07 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.48 -0.07 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 -0.08 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 -0.07 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 -0.07 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 -0.09 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.08 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.07 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 -0.05 16 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.03 17 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.02 17 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.40 -0.06 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.15 -0.07 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.91 -0.06 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.66 -0.05 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 -0.06 17 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.93 -0.08 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 -0.08 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 -0.07 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 -0.04 18 0 74 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 -0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 -0.05 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.05 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.06 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 -0.04 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 -0.04 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.05 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.08 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.08 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.07 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.04 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.02 17 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 9.25 C 0.04 0.04 0.04 0.01 -0.01 18 10 30 +10
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 -0.04 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 -0.04 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.05 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.04 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 -0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.06 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.07 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.08 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 -0.05 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.04 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 -0.05 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.09 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.08 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.09 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.06 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
TOTAL CALL 10 1,995 +10
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 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 85 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 64 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 15 0 552 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 +0.05 17 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.40 +0.08 0 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.43 +0.09 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 +0.09 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.93 +0.09 75 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 +0.09 82 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.43 +0.09 88 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 124 0
26FEB26 7.25 P 0.08 0.08 0.08 0.10 +0.02 15 14 349 +14
26FEB26 7.50 P 0.00 0.00 0.00 0.23 +0.05 15 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.42 +0.07 15 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.43 +0.08 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 +0.07 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 +0.07 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.43 +0.07 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 16 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 243 0
30MAR26 7.25 P 0.16 0.16 0.16 0.16 +0.03 16 10 232 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.28 +0.03 16 0 270 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.07 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 +0.08 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.43 +0.08 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.68 +0.07 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.93 +0.07 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 +0.07 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.43 +0.07 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 +0.05 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.16 +0.05 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.66 +0.05 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.16 +0.05 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 +0.03 17 0 70 0
29APR26 7.50 P 0.00 0.00 0.00 0.32 +0.03 16 0 70 0
29APR26 7.75 P 0.00 0.00 0.00 0.49 +0.06 17 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 +0.08 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 +0.08 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.43 +0.08 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.68 +0.07 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.93 +0.07 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 +0.07 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 +0.07 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.01 17 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.02 17 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.03 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.04 17 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.08 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.07 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.08 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.05 16 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 +0.05 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.05 13 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.02 19 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.05 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.05 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.06 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.11 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.08 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.08 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.09 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.08 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.09 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.10 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 18 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.02 18 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
30DEC26 7.25 P 0.48 0.48 0.48 0.49 +0.02 19 2 2 +2
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.04 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.09 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 +0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.08 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.09 26 0 0 0
TOTAL PUT 26 3,715 +26
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$ 32.78
29JAN26 19.50 C 0.00 0.00 0.00 13.30 +1.18 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.80 +1.16 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.81 +1.32 81 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.81 +1.32 71 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.78 +1.32 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.81 +1.32 51 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 7.78 +1.29 0 0 16 0
29JAN26 26.00 C 7.60 7.60 7.60 6.78 +1.11 0 10 20 0
29JAN26 27.00 C 0.00 0.00 0.00 5.82 +1.23 40 0 83 0
29JAN26 28.00 C 5.00 5.09 5.00 4.85 +1.15 43 9 85 0
29JAN26 29.00 C 4.20 4.20 4.20 3.92 +1.11 44 2 523 -2
29JAN26 30.00 C 2.65 2.65 2.65 3.11 +1.17 48 1 493 0
29JAN26 31.00 C 1.95 2.99 1.92 2.24 +0.93 42 34 592 0
29JAN26 32.00 C 1.16 2.16 1.08 1.58 +0.74 42 167 1,033 +20
29JAN26 33.00 C 0.69 1.50 0.69 1.12 +0.60 45 149 620 +90
29JAN26 34.00 C 0.45 1.08 0.45 0.71 +0.41 44 186 365 +125
29JAN26 35.00 C 0.30 0.76 0.30 0.43 +0.27 44 112 336 +24
29JAN26 36.00 C 0.19 0.46 0.19 0.25 +0.17 44 562 671 -78
29JAN26 37.00 C 0.32 0.32 0.22 0.14 +0.10 44 20 377 +5
29JAN26 38.00 C 0.16 0.20 0.11 0.07 +0.05 44 128 111 -14
29JAN26 39.00 C 0.14 0.15 0.14 0.04 +0.03 45 6 68 0
29JAN26 40.00 C 0.10 0.10 0.10 0.02 +0.01 45 7 19 -7
29JAN26 41.00 C 0.04 0.05 0.04 0.01 0.00 46 20 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.31 +1.14 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.83 +1.14 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.81 +1.03 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.85 +1.10 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.86 +1.06 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.86 +1.10 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.88 +1.27 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.97 +1.30 42 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 6.02 +1.09 40 0 120 0
26FEB26 28.00 C 5.16 5.16 5.16 5.27 +1.19 46 1 408 0
26FEB26 29.00 C 0.00 0.00 0.00 4.15 +0.94 34 0 264 0
26FEB26 30.00 C 3.50 3.50 3.50 3.49 +0.99 38 75 385 0
26FEB26 31.00 C 3.00 3.00 2.70 2.82 +0.79 39 223 224 -123
26FEB26 32.00 C 1.83 2.40 1.83 2.23 +0.76 39 50 177 +13
26FEB26 33.00 C 1.95 2.23 1.73 1.73 +0.61 39 143 366 +17
26FEB26 34.00 C 1.04 1.45 1.04 1.35 +0.53 40 15 150 0
26FEB26 35.00 C 1.27 1.33 1.00 1.00 +0.42 40 44 202 +32
26FEB26 36.00 C 0.91 0.91 0.72 0.73 +0.33 40 41 2,200 0
26FEB26 37.00 C 0.48 0.91 0.48 0.52 +0.25 40 5 150 +5
26FEB26 38.00 C 0.00 0.00 0.00 0.36 +0.18 39 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.25 +0.13 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.17 +0.09 39 0 0 0
26FEB26 41.00 C 0.29 0.29 0.27 0.11 +0.06 39 13 20 +12
26FEB26 42.00 C 0.22 0.22 0.22 0.08 +0.05 40 2 2 +2
26FEB26 43.00 C 0.25 0.25 0.25 0.05 +0.03 40 4 4 +4
30MAR26 19.50 C 0.00 0.00 0.00 13.39 +1.22 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.83 +0.97 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.81 +1.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.91 +1.16 0 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 9.97 +1.17 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 9.02 +1.14 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.09 +1.15 41 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 7.19 +1.37 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.32 +1.11 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.54 +0.99 41 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 4.69 +0.91 38 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 4.02 +0.88 39 0 52 0
30MAR26 31.00 C 3.02 3.02 3.02 3.47 +0.83 41 6 64 -6
30MAR26 32.00 C 0.00 0.00 0.00 2.91 +0.77 41 0 492 0
30MAR26 33.00 C 0.00 0.00 0.00 2.52 +0.74 42 0 70 0
30MAR26 34.00 C 2.10 2.10 2.10 2.08 +0.63 42 30 68 +30
30MAR26 35.00 C 1.70 1.70 1.70 1.70 +0.55 42 2 35 0
30MAR26 36.00 C 0.00 0.00 0.00 1.42 +0.51 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.15 +0.44 42 0 5 0
30MAR26 38.00 C 1.07 1.07 1.07 0.92 +0.37 42 3 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.73 +0.31 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.58 +0.26 42 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.46 +0.21 42 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.36 +0.18 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.28 +0.14 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.21 +0.10 42 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.16 +0.08 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.13 +0.07 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.10 +0.06 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 12 0
30MAR26 50.00 C 0.14 0.14 0.14 0.05 +0.04 43 2 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 13.39 +1.22 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.99 +1.13 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.02 +1.24 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.93 +1.01 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.02 +0.92 34 0 0 0
29APR26 24.00 C 9.03 9.03 9.03 9.18 +1.19 41 5 8 0
29APR26 25.00 C 0.00 0.00 0.00 8.25 +1.31 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.29 +0.87 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.59 +1.19 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.82 +0.86 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.35 +1.27 44 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 4.50 +0.93 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.90 +0.82 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.39 +0.76 41 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 2.97 +0.76 42 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 2.57 +0.67 42 0 1 0
29APR26 35.00 C 0.00 0.00 0.00 2.19 +0.61 42 0 40 0
29APR26 36.00 C 0.00 0.00 0.00 1.85 +0.54 42 0 152 0
29APR26 37.00 C 1.57 1.57 1.57 1.55 +0.48 42 2 66 +1
29APR26 38.00 C 0.00 0.00 0.00 1.30 +0.42 42 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 1.08 +0.36 42 0 0 0
29APR26 40.00 C 1.07 1.07 1.07 0.90 +0.32 42 3 3 +3
29APR26 41.00 C 0.00 0.00 0.00 0.74 +0.27 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.65 +1.34 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.17 +1.26 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 12.23 +1.24 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.25 +1.13 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.38 +1.22 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.53 +1.03 42 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.69 +0.98 41 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.76 +0.88 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.16 +1.12 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.29 +0.87 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 5.79 +0.97 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 5.18 +0.99 40 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 4.65 +0.85 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 4.16 +0.81 41 0 230 0
29JUN26 33.00 C 3.30 3.30 3.30 3.73 +0.77 41 3 87 0
29JUN26 34.00 C 0.00 0.00 0.00 3.31 +0.70 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.95 +0.64 42 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 2.62 +0.58 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 2.31 +0.56 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.03 +0.50 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.77 +0.45 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.55 +0.41 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.34 +0.39 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 1.18 +0.36 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.02 +0.31 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.86 +0.26 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.74 +0.22 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.64 +0.20 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.56 +0.17 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 +0.15 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 +0.14 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.37 +0.13 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 13.91 +1.18 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.46 +1.33 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.56 +1.22 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.71 +1.41 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.87 +1.14 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.10 +1.08 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.36 +1.08 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.63 +1.12 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.96 +0.92 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 7.29 +1.14 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 6.68 +0.98 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 6.12 +0.71 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 5.61 +0.79 41 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.10 +0.76 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 4.75 +0.81 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 4.34 +0.75 42 0 120 0
29SEP26 35.00 C 3.80 4.20 3.80 3.96 +0.70 42 2 92 -2
29SEP26 36.00 C 0.00 0.00 0.00 3.62 +0.65 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.32 +0.61 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.02 +0.58 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.74 +0.55 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.47 +0.49 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.24 +0.52 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.03 +0.48 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.83 +0.43 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 +0.42 42 0 2 0
29SEP26 45.00 C 1.80 1.80 1.80 1.50 +0.35 42 5 30 -5
29SEP26 46.00 C 0.00 0.00 0.00 1.34 +0.33 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.23 +1.42 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.81 +1.31 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 12.92 +1.17 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.23 +1.31 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.46 +1.18 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.72 +1.18 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.97 +1.17 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 +1.07 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.58 +1.04 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 +1.04 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 7.48 +1.05 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 6.96 +0.93 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 6.39 +0.87 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.93 +0.83 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.50 +0.80 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 +0.77 41 0 10 0
30DEC26 35.00 C 0.00 0.00 0.00 4.74 +0.74 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.39 +0.69 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.04 +0.62 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.77 +0.61 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 3.47 +0.58 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.22 +0.66 41 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 2.95 +0.59 41 0 0 0
TOTAL CALL 2,092 16,406 +146
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 396 0
29JAN26 28.00 P 0.07 0.08 0.07 0.05 -0.06 45 49 478 +10
29JAN26 29.00 P 0.16 0.16 0.09 0.10 -0.14 43 31 561 -6
29JAN26 30.00 P 0.35 0.35 0.14 0.23 -0.25 44 56 567 +11
29JAN26 31.00 P 0.41 0.45 0.28 0.45 -0.39 44 20 599 +8
29JAN26 32.00 P 0.84 0.90 0.69 0.77 -0.62 43 50 662 +8
29JAN26 33.00 P 1.10 1.26 1.10 1.28 -0.78 44 2 226 +1
29JAN26 34.00 P 0.00 0.00 0.00 1.93 -0.87 46 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 2.68 -0.92 47 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 3.47 -1.10 46 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 4.32 -1.40 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.42 -1.12 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.33 -1.21 58 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.30 -1.24 61 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.28 -1.45 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.28 -1.26 70 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.22 -1.32 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.24 -1.30 71 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.31 -1.23 90 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.48 -1.06 115 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 28 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 70 0
26FEB26 26.00 P 0.10 0.10 0.09 0.07 -0.06 39 4 162 +4
26FEB26 27.00 P 0.11 0.15 0.11 0.14 -0.10 40 40 515 +7
26FEB26 28.00 P 0.23 0.25 0.23 0.24 -0.16 39 18 841 0
26FEB26 29.00 P 0.50 0.50 0.30 0.39 -0.24 39 92 174 -34
26FEB26 30.00 P 0.60 0.70 0.60 0.62 -0.33 39 3 261 +1
26FEB26 31.00 P 0.88 0.88 0.88 0.96 -0.44 40 16 176 +16
26FEB26 32.00 P 1.08 1.08 1.08 1.39 -0.56 40 2 52 +2
26FEB26 33.00 P 0.00 0.00 0.00 1.84 -0.75 39 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 2.50 -0.83 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.17 -0.77 41 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 3.94 -0.81 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.77 -0.95 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.65 -1.18 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.57 -1.01 47 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.52 -1.04 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.37 -1.46 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.29 -1.25 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.36 -1.18 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 24 0
30MAR26 23.00 P 0.09 0.09 0.09 0.06 -0.03 42 4 386 +4
30MAR26 24.00 P 0.10 0.12 0.09 0.11 -0.04 42 16 151 +15
30MAR26 25.00 P 0.14 0.15 0.14 0.18 -0.07 42 14 519 +13
30MAR26 26.00 P 0.29 0.29 0.29 0.28 -0.11 42 15 325 -6
30MAR26 27.00 P 0.41 0.41 0.41 0.42 -0.15 41 1 210 0
30MAR26 28.00 P 0.50 0.56 0.50 0.61 -0.20 41 3 330 -1
30MAR26 29.00 P 0.70 0.84 0.70 0.88 -0.25 42 19 86 +19
30MAR26 30.00 P 1.20 1.24 0.98 1.16 -0.36 41 9 83 -3
30MAR26 31.00 P 0.00 0.00 0.00 1.53 -0.45 41 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 1.96 -0.57 41 0 12 0
30MAR26 33.00 P 2.32 2.40 2.32 2.49 -0.65 41 10 63 -5
30MAR26 34.00 P 0.00 0.00 0.00 3.06 -0.82 41 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 3.72 -0.89 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 4.52 -0.73 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.16 -0.93 42 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 6.11 -1.01 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.84 -1.01 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.57 -1.35 40 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 8.61 -1.22 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 9.69 -1.15 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.53 -1.03 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.48 -1.26 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.35 -1.19 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.48 -1.13 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.33 -1.21 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.51 -1.03 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.33 -1.21 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.29 -1.25 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.80 -1.24 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.30 -1.42 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.77 -1.27 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.22 -1.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.74 -1.30 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.29 -1.28 82 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.21 -0.08 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.32 -0.11 41 0 0 0
29APR26 26.00 P 0.39 0.39 0.39 0.46 -0.13 41 14 42 +14
29APR26 27.00 P 0.00 0.00 0.00 0.64 -0.18 41 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 0.87 -0.24 41 0 2 0
29APR26 29.00 P 1.03 1.03 1.03 1.15 -0.31 40 2 31 -2
29APR26 30.00 P 0.00 0.00 0.00 1.49 -0.38 41 0 15 0
29APR26 31.00 P 1.95 1.95 1.95 1.88 -0.47 40 1 16 +1
29APR26 32.00 P 0.00 0.00 0.00 2.34 -0.54 40 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 2.86 -0.63 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.43 -0.73 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.07 -0.90 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.88 -0.84 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.59 -0.82 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.42 -0.83 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.19 -0.74 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.02 -1.09 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.89 -1.14 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.07 42 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.10 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.13 42 0 253 0
29JUN26 25.00 P 0.75 0.75 0.75 0.66 -0.19 41 1 115 0
29JUN26 26.00 P 0.00 0.00 0.00 0.90 -0.20 42 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 -0.23 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.45 -0.29 41 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 1.76 -0.37 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.15 -0.43 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 2.58 -0.51 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.07 -0.57 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.60 -0.64 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.18 -0.71 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.80 -0.78 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.48 -0.74 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.27 -0.72 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.95 -0.87 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.74 -0.88 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.52 -0.96 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 9.41 -0.92 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.23 -1.07 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.08 -1.00 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.99 -1.03 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.82 -0.98 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.68 -1.07 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.63 -1.11 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.57 -1.09 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.46 -1.21 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.40 -1.33 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.06 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.08 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.10 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.11 42 0 27 0
29SEP26 23.00 P 0.76 0.76 0.73 0.73 -0.15 42 2 21 -2
29SEP26 24.00 P 0.00 0.00 0.00 0.95 -0.17 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 -0.20 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.46 -0.23 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 -0.27 42 0 0 0
29SEP26 28.00 P 2.13 2.13 2.13 2.09 -0.34 41 30 102 0
29SEP26 29.00 P 2.52 2.52 2.52 2.49 -0.36 41 30 30 +30
29SEP26 30.00 P 0.00 0.00 0.00 2.89 -0.44 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 -0.50 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.85 -0.56 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.39 -0.61 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.97 -0.67 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 -0.72 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.25 -0.85 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 6.97 -0.74 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 -0.66 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.43 -0.89 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 9.10 -0.94 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.03 -0.79 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 -0.76 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.63 -0.91 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 -1.12 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.29 -1.08 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.16 -0.94 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 -0.08 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 -0.10 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 -0.10 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.15 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.16 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.19 41 0 0 0
30DEC26 25.00 P 1.60 1.60 1.60 1.55 -0.22 41 3 23 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.85 -0.26 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 -0.30 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 -0.34 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 -0.35 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.43 -0.39 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.90 -0.44 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 4.42 -0.48 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 -0.56 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.51 -0.61 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.18 -0.60 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.81 -0.69 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.43 -0.79 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.18 -0.77 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.85 -0.88 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.64 -0.85 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.40 -0.89 41 0 0 0
TOTAL PUT 557 13,409 +108
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$ 81.95
16JAN26 47.00 C 0.00 0.00 0.00 34.96 +3.50 238 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 33.96 +3.50 228 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 32.96 +3.29 219 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 31.96 +3.51 209 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 29.46 +3.48 187 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 26.96 +3.31 164 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 24.46 +3.48 143 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 21.96 +3.49 120 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 19.46 +3.49 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.96 +3.48 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 14.46 +3.12 0 0 15 0
16JAN26 70.00 C 11.40 11.40 11.40 11.96 +3.47 0 10 14 -10
16JAN26 72.50 C 8.62 9.09 8.62 9.47 +3.24 67 24 725 -24
16JAN26 75.00 C 7.25 8.42 6.20 7.03 +3.08 69 271 1,241 -61
16JAN26 77.50 C 4.50 6.04 3.60 4.73 +2.54 67 95 649 -27
16JAN26 80.00 C 2.20 4.15 2.01 2.68 +1.59 62 340 2,043 -19
16JAN26 82.50 C 1.00 2.40 0.89 1.30 +0.84 63 2,587 1,664 +221
16JAN26 85.00 C 0.66 1.24 0.35 0.67 +0.49 72 1,846 940 +168
16JAN26 87.50 C 0.32 0.56 0.17 0.36 +0.30 81 273 374 +39
16JAN26 90.00 C 0.14 0.25 0.09 0.20 +0.18 89 292 451 +221
16JAN26 92.50 C 0.11 0.12 0.11 0.12 +0.11 97 9 417 +7
16JAN26 95.00 C 0.00 0.00 0.00 0.08 +0.07 105 0 151 0
16JAN26 97.50 C 0.01 0.01 0.01 0.05 +0.04 112 146 146 +146
16JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 122 0 140 0
16JAN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 129 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 29.49 +3.18 90 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 26.99 +3.34 70 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 24.92 +3.29 147 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 21.99 +2.92 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 20.05 +3.96 126 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 17.01 +3.34 58 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 14.54 +2.90 58 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 12.08 +2.80 54 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 9.89 +2.83 62 0 6 0
23JAN26 75.00 C 7.00 9.00 7.00 7.37 +2.63 48 12 60 -1
23JAN26 77.50 C 4.98 5.84 4.60 5.47 +2.38 52 164 74 -26
23JAN26 80.00 C 3.47 4.74 3.18 3.85 +1.80 53 122 107 -7
23JAN26 82.50 C 1.90 3.28 1.90 2.56 +1.24 54 311 301 +187
23JAN26 85.00 C 1.44 2.45 1.33 1.71 +0.88 56 205 315 +44
23JAN26 87.50 C 1.08 1.59 0.80 1.12 +0.60 58 349 109 +17
23JAN26 90.00 C 0.62 0.95 0.47 0.73 +0.40 61 758 411 +359
23JAN26 92.50 C 0.44 0.63 0.41 0.48 +0.28 63 74 98 +34
23JAN26 95.00 C 0.21 0.33 0.21 0.31 +0.18 65 62 62 +40
23JAN26 97.50 C 0.16 0.27 0.16 0.21 +0.12 67 38 68 +38
23JAN26 100.00 C 0.14 0.14 0.14 0.14 +0.08 69 2 5 +2
23JAN26 102.50 C 0.00 0.00 0.00 0.09 +0.05 71 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 42.00 +3.52 108 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 41.00 +3.16 97 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 40.00 +2.69 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 39.00 +3.49 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 38.00 +3.49 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 37.00 +2.82 0 0 359 0
29JAN26 46.00 C 0.00 0.00 0.00 36.01 +3.50 95 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.01 +3.47 89 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.01 +3.53 83 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.01 +3.34 75 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.01 +3.50 0 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 29.51 +3.20 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.02 +3.37 66 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 24.92 +3.29 112 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 22.15 +3.08 81 0 91 0
29JAN26 62.50 C 0.00 0.00 0.00 20.05 +3.95 96 0 159 0
29JAN26 65.00 C 16.73 16.92 16.73 17.06 +3.38 51 70 1,436 -45
29JAN26 67.50 C 15.80 15.90 15.50 14.61 +2.92 50 6 2,590 0
29JAN26 70.00 C 9.48 13.00 9.48 12.08 +2.80 38 39 1,750 +2
29JAN26 72.50 C 8.98 9.71 8.98 9.89 +2.83 47 3 1,227 0
29JAN26 75.00 C 7.83 9.51 7.20 7.76 +2.64 47 1,005 3,004 +371
29JAN26 77.50 C 5.56 7.29 5.47 5.93 +2.30 48 219 2,197 -133
29JAN26 80.00 C 3.00 5.83 3.00 4.42 +1.87 50 326 1,724 -128
29JAN26 82.50 C 3.00 4.36 2.66 3.19 +1.43 51 620 1,005 +111
29JAN26 85.00 C 2.13 3.13 1.90 2.32 +1.16 53 629 1,376 +12
29JAN26 87.50 C 1.23 2.15 1.23 1.67 +0.90 55 391 774 -108
29JAN26 90.00 C 1.21 1.66 0.85 1.20 +0.67 57 1,971 2,644 +1,327
29JAN26 92.50 C 0.84 1.17 0.63 0.86 +0.52 58 460 788 +7
29JAN26 95.00 C 0.57 0.71 0.40 0.62 +0.41 60 200 665 +47
29JAN26 97.50 C 0.31 0.56 0.31 0.45 +0.31 62 111 436 +5
29JAN26 100.00 C 0.26 0.42 0.23 0.33 +0.24 64 383 1,272 +323
29JAN26 102.50 C 0.17 0.27 0.17 0.24 +0.18 65 104 513 +30
29JAN26 105.00 C 0.13 0.22 0.13 0.18 +0.14 67 39 732 +9
29JAN26 107.50 C 0.12 0.12 0.12 0.13 +0.10 68 16 130 -16
29JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.08 70 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 +0.07 72 0 241 0
29JAN26 115.00 C 0.06 0.08 0.06 0.06 +0.05 73 163 729 -85
26FEB26 40.00 C 0.00 0.00 0.00 42.09 +3.48 65 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 41.09 +3.13 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 40.09 +2.78 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 39.10 +3.45 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 38.16 +3.49 79 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 37.11 +2.79 58 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 36.12 +3.54 61 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.11 +3.42 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.12 +3.49 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.44 +3.77 87 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.12 +3.51 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.63 +3.32 0 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 27.15 +2.71 43 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 24.92 +3.29 61 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 22.22 +3.15 43 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 20.05 +2.93 53 2 55 -1
26FEB26 65.00 C 0.00 0.00 0.00 17.47 +3.07 44 0 939 0
26FEB26 67.50 C 14.17 14.30 14.17 15.05 +3.01 40 5 874 -2
26FEB26 70.00 C 14.31 14.34 12.25 12.99 +2.36 43 21 1,369 -5
26FEB26 72.50 C 10.77 10.94 10.77 10.94 +2.69 43 13 810 +3
26FEB26 75.00 C 8.50 10.45 8.50 9.23 +2.49 44 99 377 -20
26FEB26 77.50 C 7.09 8.00 7.09 7.63 +2.34 45 31 633 -8
26FEB26 80.00 C 6.00 7.50 5.60 6.23 +1.87 45 382 617 -254
26FEB26 82.50 C 4.95 6.26 4.44 5.08 +1.71 46 445 778 +273
26FEB26 85.00 C 4.10 5.20 3.64 4.17 +1.50 47 187 1,269 +41
26FEB26 87.50 C 3.40 4.09 3.11 3.42 +1.29 48 247 411 +101
26FEB26 90.00 C 2.43 3.50 2.28 2.80 +1.12 50 648 836 +398
26FEB26 92.50 C 2.26 2.72 1.94 2.29 +0.93 51 133 412 -106
26FEB26 95.00 C 1.78 2.39 1.49 1.89 +0.79 52 280 695 +58
26FEB26 97.50 C 1.43 1.88 1.26 1.55 +0.67 53 288 1,545 +118
26FEB26 100.00 C 1.23 1.38 1.23 1.29 +0.59 54 25 50 +21
26FEB26 102.50 C 1.09 1.30 1.04 1.07 +0.51 55 28 277 +6
30MAR26 37.00 C 0.00 0.00 0.00 44.98 +2.91 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 44.18 +2.76 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.18 +3.40 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.19 +2.81 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 41.20 +3.24 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.20 +2.89 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.21 +2.82 44 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 38.22 +3.10 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.23 +2.91 47 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 36.68 +3.91 78 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 35.25 +3.53 47 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 34.12 +2.55 0 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 33.44 +3.60 60 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 32.29 +3.42 46 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 29.63 +3.21 0 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 27.85 +3.41 60 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 25.24 +3.54 52 0 202 0
30MAR26 60.00 C 24.68 24.68 24.68 23.26 +3.72 57 1 1,471 0
30MAR26 62.50 C 20.30 20.30 20.30 21.17 +3.81 57 2 517 -2
30MAR26 65.00 C 0.00 0.00 0.00 18.75 +3.05 52 0 816 0
30MAR26 67.50 C 16.27 17.16 16.27 16.06 +3.10 43 16 289 +15
30MAR26 70.00 C 13.67 14.25 13.67 14.10 +2.50 43 516 16,793 0
30MAR26 72.50 C 12.20 14.41 12.00 12.96 +3.21 49 8 5,230 +7
30MAR26 75.00 C 10.28 12.00 10.28 10.85 +2.20 45 12 7,590 -1
30MAR26 77.50 C 7.58 10.90 7.58 9.52 +2.33 47 14 2,759 -11
30MAR26 80.00 C 8.69 9.61 8.10 8.20 +2.06 47 768 2,282 +305
30MAR26 82.50 C 7.00 8.05 6.86 7.06 +1.83 47 1,139 2,385 -820
30MAR26 85.00 C 6.10 6.94 5.61 6.08 +1.59 48 163 2,575 -8
30MAR26 87.50 C 6.01 6.01 5.21 5.27 +1.44 49 44 664 +13
30MAR26 90.00 C 4.18 5.42 4.18 4.55 +1.27 50 52 5,112 0
30MAR26 92.50 C 3.80 4.34 3.58 3.93 +1.12 50 118 1,349 +23
30MAR26 95.00 C 4.10 4.10 3.43 3.40 +1.01 51 25 3,883 +1
30MAR26 97.50 C 2.97 3.56 2.60 2.94 +0.92 52 1,826 3,957 +1,095
30MAR26 100.00 C 2.81 2.91 2.81 2.55 +0.84 52 23 1,069 +3
30MAR26 102.50 C 2.60 2.60 2.25 2.21 +0.77 53 52 1,011 +51
30MAR26 105.00 C 2.00 2.32 1.77 1.93 +0.71 54 168 572 +73
30MAR26 107.50 C 2.00 2.00 2.00 1.68 +0.64 54 50 558 +50
30MAR26 110.00 C 1.39 1.39 1.39 1.47 +0.58 55 58 443 +50
30MAR26 112.50 C 1.46 1.46 1.46 1.32 +0.56 56 50 512 +50
30MAR26 115.00 C 1.13 1.42 1.13 1.17 +0.52 57 75 526 +64
29APR26 47.00 C 0.00 0.00 0.00 35.72 +3.58 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.32 +2.75 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.44 +3.08 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.37 +3.08 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.09 +3.64 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.85 +3.41 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.75 +3.54 51 0 0 0
29APR26 60.00 C 25.30 25.30 24.90 23.26 +3.20 46 60 60 +60
29APR26 62.50 C 0.00 0.00 0.00 21.23 +2.98 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 18.78 +2.70 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.76 +2.10 42 0 30 0
29APR26 70.00 C 14.70 16.67 14.70 15.10 +2.42 44 66 182 +32
29APR26 72.50 C 0.00 0.00 0.00 13.59 +2.43 45 0 78 0
29APR26 75.00 C 13.58 13.58 12.91 12.10 +2.53 46 32 139 -17
29APR26 77.50 C 0.00 0.00 0.00 10.72 +2.29 46 0 115 0
29APR26 80.00 C 10.00 10.00 9.69 9.47 +2.05 47 9 140 +2
29APR26 82.50 C 8.94 8.94 7.85 8.33 +1.87 47 30 122 0
29APR26 85.00 C 7.68 7.93 6.86 7.32 +1.65 47 57 267 +54
29APR26 87.50 C 6.17 7.05 6.17 6.51 +1.54 48 54 215 +42
29APR26 90.00 C 5.30 6.25 5.30 5.71 +1.36 48 16 86 +5
29APR26 92.50 C 5.55 5.55 4.76 5.05 +1.23 49 25 40 +16
29APR26 95.00 C 4.42 5.08 4.42 4.47 +1.12 49 58 65 +58
29APR26 97.50 C 3.88 4.51 3.88 3.96 +1.06 50 66 90 +66
29APR26 100.00 C 3.53 3.98 3.48 3.52 +1.00 50 45 45 +45
29APR26 102.50 C 3.67 3.67 3.67 3.13 +0.95 51 16 16 +16
29JUN26 41.00 C 0.00 0.00 0.00 41.47 +3.30 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 40.20 +2.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.21 +2.33 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.54 +3.13 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.57 +2.52 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.79 +3.26 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.72 +3.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.42 +2.70 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.61 +3.17 28 0 569 0
29JUN26 50.00 C 33.25 33.25 33.25 33.60 +4.31 56 10 116 -9
29JUN26 52.50 C 0.00 0.00 0.00 30.26 +2.67 33 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 29.14 +4.52 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.75 +2.50 37 0 125 0
29JUN26 60.00 C 25.44 25.44 25.40 24.18 +2.87 44 45 171 +45
29JUN26 62.50 C 0.00 0.00 0.00 21.73 +2.91 40 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 20.67 +2.45 46 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 18.39 +2.28 43 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.04 +2.86 45 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 15.32 +2.46 44 0 853 0
29JUN26 75.00 C 14.30 14.30 14.30 14.13 +2.10 46 1 6,117 -1
29JUN26 77.50 C 13.89 13.89 12.49 12.84 +2.10 46 10 1,072 -10
29JUN26 80.00 C 11.48 12.39 11.48 11.65 +2.03 46 19 1,570 -15
29JUN26 82.50 C 0.00 0.00 0.00 10.58 +1.90 47 0 260 0
29JUN26 85.00 C 10.00 10.00 9.92 9.69 +1.87 47 3 955 -1
29JUN26 87.50 C 0.00 0.00 0.00 8.78 +1.70 48 0 2,592 0
29JUN26 90.00 C 0.00 0.00 0.00 7.95 +1.44 48 1,000 2,133 +764
29JUN26 92.50 C 7.30 7.30 7.30 7.28 +1.38 48 5 474 0
29JUN26 95.00 C 6.68 6.84 6.68 6.63 +1.26 49 141 16,695 -59
29JUN26 97.50 C 6.25 6.25 6.25 6.01 +1.14 49 4 103 +4
29JUN26 100.00 C 6.03 6.03 6.03 5.49 +1.08 49 1 440 +1
29JUN26 102.50 C 0.00 0.00 0.00 5.06 +1.08 50 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 4.61 +1.01 50 0 48 0
29JUN26 107.50 C 0.00 0.00 0.00 4.25 +1.00 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 3.89 +0.95 51 0 122 0
29JUN26 112.50 C 0.00 0.00 0.00 3.58 +0.92 52 0 306 0
29JUN26 115.00 C 4.11 4.11 4.11 3.31 +0.90 52 9 177 0
29JUN26 117.50 C 0.00 0.00 0.00 3.06 +0.88 53 0 0 0
29JUN26 120.00 C 3.30 3.30 3.30 2.84 +0.86 53 5 37 +5
29JUN26 122.50 C 0.00 0.00 0.00 2.64 +0.84 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.44 +0.80 54 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 2.22 +0.77 54 0 102 0
29JUN26 130.00 C 2.38 2.38 2.38 2.12 +0.80 55 2 133 +2
29SEP26 46.00 C 0.00 0.00 0.00 37.00 +2.70 36 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 36.46 +3.03 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.74 +3.55 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 34.51 +2.96 42 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 34.05 +3.41 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 31.39 +2.25 41 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 29.92 +2.75 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.19 +2.15 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.98 +2.83 46 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 24.50 +3.70 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 22.87 +3.11 48 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 20.52 +2.70 44 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 19.37 +2.29 46 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 17.90 +1.93 46 0 252 0
29SEP26 75.00 C 16.70 16.70 16.70 16.46 +2.09 45 48 442 -16
29SEP26 77.50 C 15.63 16.50 15.63 15.45 +2.17 46 86 563 +84
29SEP26 80.00 C 15.07 15.07 15.07 14.37 +2.12 47 25 1,463 0
29SEP26 82.50 C 13.13 14.14 13.13 13.42 +1.99 47 82 783 +82
29SEP26 85.00 C 13.37 13.37 12.88 12.47 +2.00 47 55 191 +26
29SEP26 87.50 C 12.46 12.46 12.46 11.59 +1.81 48 15 162 0
29SEP26 90.00 C 11.58 11.65 11.18 10.78 +1.79 48 75 117 +55
29SEP26 92.50 C 10.76 10.90 10.76 10.03 +1.41 48 20 270 +5
29SEP26 95.00 C 10.04 10.04 10.04 9.34 +1.55 49 15 144 +15
29SEP26 97.50 C 9.38 9.38 9.38 8.71 +1.43 49 15 132 -15
29SEP26 100.00 C 8.62 8.62 8.62 8.29 +1.28 50 25 108 +25
29SEP26 102.50 C 7.81 7.81 7.81 7.68 +1.34 50 15 15 +15
29SEP26 105.00 C 0.00 0.00 0.00 7.08 +1.12 50 0 40 0
29SEP26 107.50 C 6.50 6.50 6.50 6.53 +0.88 50 1 52 0
29SEP26 110.00 C 6.70 6.70 6.70 6.17 +0.95 50 6 134 -6
29SEP26 112.50 C 0.00 0.00 0.00 5.71 +0.83 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.20 +0.52 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.95 +0.50 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.62 +0.52 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.29 +0.43 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.96 +0.30 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.72 +0.25 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.49 +0.19 51 0 230 0
29SEP26 132.50 C 0.00 0.00 0.00 3.26 +0.13 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.94 -0.02 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.72 -0.16 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.57 -0.20 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.42 -0.24 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.27 -0.28 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.12 -0.32 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.97 -0.36 52 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 37.12 +3.04 44 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 36.68 +3.05 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.61 +2.76 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.01 +2.96 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.11 +2.97 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.71 +3.69 50 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 29.50 +3.21 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.46 +2.66 46 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 26.17 +3.26 47 0 0 0
30DEC26 65.00 C 24.50 24.50 24.50 25.05 +3.31 49 2 346 0
30DEC26 67.50 C 0.00 0.00 0.00 22.84 +2.49 46 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 21.32 +2.14 46 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 20.40 +2.52 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.13 +2.67 47 0 249 0
30DEC26 77.50 C 18.89 18.89 18.89 17.73 +2.47 46 10 316 +10
30DEC26 80.00 C 16.73 16.73 16.73 16.65 +2.24 47 3 162 +3
30DEC26 82.50 C 15.15 15.15 15.15 15.63 +2.14 47 32 83 +32
30DEC26 85.00 C 0.00 0.00 0.00 14.93 +2.23 48 0 206 0
30DEC26 87.50 C 13.73 13.73 13.73 13.90 +2.04 47 15 40 +15
30DEC26 90.00 C 0.00 0.00 0.00 13.09 +1.86 48 0 53 0
30DEC26 92.50 C 12.11 12.11 12.11 12.44 +1.94 48 15 16 +13
30DEC26 95.00 C 11.40 11.40 11.40 11.72 +2.04 48 15 32 +15
30DEC26 97.50 C 0.00 0.00 0.00 11.06 +1.82 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 10.23 +1.76 48 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 9.86 +1.87 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.18 +1.49 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.73 +1.50 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.98 +1.21 49 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 7.75 +1.44 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.30 +1.42 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.85 +1.30 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.39 +1.18 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.05 +1.17 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.71 +1.16 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.38 +1.12 50 0 0 0
30DEC26 130.00 C 5.85 5.85 5.28 5.05 +1.03 50 9 212 +6
30DEC26 132.50 C 0.00 0.00 0.00 4.72 +0.93 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.47 +0.92 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.24 +0.92 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.00 +0.90 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.77 +0.84 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.54 +0.85 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.31 +0.77 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.06 +0.68 50 0 5 0
TOTAL CALL 25,132 163,698 +6,127
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 199 0 158 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 307 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 103 0
16JAN26 65.00 P 0.02 0.02 0.02 0.01 -0.01 121 5 144 -5
16JAN26 67.50 P 0.03 0.04 0.01 0.01 -0.03 103 115 329 +103
16JAN26 70.00 P 0.03 0.03 0.02 0.01 -0.09 85 40 1,323 -30
16JAN26 72.50 P 0.05 0.06 0.02 0.02 -0.24 75 239 931 +165
16JAN26 75.00 P 0.18 0.20 0.05 0.07 -0.52 69 1,261 1,107 -122
16JAN26 77.50 P 0.40 0.55 0.12 0.27 -1.06 68 833 1,469 -22
16JAN26 80.00 P 1.58 1.58 0.40 0.83 -1.77 67 1,152 1,796 -66
16JAN26 82.50 P 2.53 2.69 1.17 1.94 -2.71 68 727 486 +143
16JAN26 85.00 P 4.27 4.44 3.60 3.84 -3.07 79 53 35 -4
16JAN26 87.50 P 6.54 6.54 4.76 6.08 -3.16 93 20 11 0
16JAN26 90.00 P 0.00 0.00 0.00 8.49 -3.07 111 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 10.95 -3.10 129 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 13.43 -3.12 147 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 15.92 -3.13 165 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 18.42 -3.13 182 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 20.92 -3.17 199 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.14 62 0 12 0
23JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.23 60 0 2 0
23JAN26 70.00 P 0.14 0.14 0.14 0.12 -0.37 58 22 84 +22
23JAN26 72.50 P 0.36 0.36 0.20 0.29 -0.52 58 251 292 +180
23JAN26 75.00 P 0.57 0.79 0.38 0.61 -0.73 57 744 474 +236
23JAN26 77.50 P 1.30 1.43 0.75 1.16 -1.09 57 576 251 +107
23JAN26 80.00 P 1.88 2.45 1.30 2.03 -1.63 57 359 209 +140
23JAN26 82.50 P 3.43 3.80 2.47 3.23 -2.28 57 290 100 +55
23JAN26 85.00 P 5.37 5.37 3.83 4.89 -2.68 60 52 51 +36
23JAN26 87.50 P 5.40 5.40 5.40 6.83 -2.69 64 15 15 +15
23JAN26 90.00 P 0.00 0.00 0.00 9.00 -2.83 68 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 11.30 -2.91 74 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 13.43 -3.30 70 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 16.19 -3.05 90 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 18.69 -3.53 99 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 20.92 -3.17 95 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 384 0
29JAN26 52.50 P 0.01 0.02 0.01 0.01 0.00 80 136 1,248 +25
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 812 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 995 0
29JAN26 60.00 P 0.07 0.07 0.07 0.01 -0.04 58 2 1,813 0
29JAN26 62.50 P 0.11 0.11 0.11 0.01 -0.08 51 4 2,808 0
29JAN26 65.00 P 0.12 0.16 0.12 0.03 -0.13 50 7 4,683 -2
29JAN26 67.50 P 0.24 0.24 0.16 0.09 -0.23 51 10 2,128 +5
29JAN26 70.00 P 0.31 0.40 0.25 0.22 -0.35 51 336 1,696 -171
29JAN26 72.50 P 0.70 0.75 0.42 0.47 -0.55 51 315 1,558 +188
29JAN26 75.00 P 1.21 1.25 0.69 0.92 -0.79 52 1,187 4,082 +903
29JAN26 77.50 P 1.64 2.00 1.21 1.62 -1.17 53 239 2,128 -4
29JAN26 80.00 P 2.50 3.05 1.97 2.59 -1.61 53 720 871 +259
29JAN26 82.50 P 3.99 4.48 3.01 3.87 -2.06 54 869 395 +262
29JAN26 85.00 P 5.94 6.00 4.41 5.52 -2.28 57 192 272 +115
29JAN26 87.50 P 0.00 0.00 0.00 7.32 -2.54 58 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 9.35 -2.62 60 0 100 0
29JAN26 92.50 P 11.42 11.66 11.10 11.56 -2.91 64 40 56 +40
29JAN26 95.00 P 0.00 0.00 0.00 14.00 -3.00 71 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 16.19 -3.05 71 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 18.69 -3.53 78 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 21.35 -2.74 89 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 23.22 -3.38 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.04 -3.63 92 0 55 0
29JAN26 110.00 P 0.00 0.00 0.00 28.20 -3.52 80 0 95 0
29JAN26 112.50 P 0.00 0.00 0.00 30.77 -3.44 90 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.50 -3.44 107 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 156 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 47.00 P 0.08 0.08 0.08 0.01 0.00 58 20 79 +20
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 197 0
26FEB26 49.00 P 0.09 0.09 0.09 0.01 0.00 54 10 199 0
26FEB26 50.00 P 0.10 0.10 0.10 0.01 -0.01 52 2 667 -2
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 260 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.08 43 0 853 0
26FEB26 57.50 P 0.18 0.18 0.18 0.03 -0.13 43 39 1,559 +2
26FEB26 60.00 P 0.25 0.25 0.24 0.07 -0.21 44 87 1,058 +10
26FEB26 62.50 P 0.40 0.40 0.35 0.15 -0.31 44 40 1,335 +5
26FEB26 65.00 P 0.52 0.60 0.44 0.30 -0.41 44 38 1,663 +9
26FEB26 67.50 P 0.72 0.77 0.62 0.56 -0.52 45 116 1,660 -34
26FEB26 70.00 P 1.00 1.30 0.90 0.94 -0.65 45 535 792 +124
26FEB26 72.50 P 1.52 1.86 1.33 1.50 -0.76 46 123 991 +20
26FEB26 75.00 P 2.25 2.63 1.84 2.25 -0.91 47 209 657 +126
26FEB26 77.50 P 3.44 3.56 2.69 3.19 -1.18 47 163 2,503 +116
26FEB26 80.00 P 4.18 4.75 3.65 4.35 -1.45 48 61 254 +40
26FEB26 82.50 P 5.72 6.02 4.66 5.70 -1.56 49 331 563 +188
26FEB26 85.00 P 7.12 7.63 6.41 7.29 -1.96 50 255 406 +255
26FEB26 87.50 P 8.12 8.57 7.86 8.96 -2.25 51 131 131 +131
26FEB26 90.00 P 10.10 10.10 10.10 10.84 -2.41 52 1 1 +1
26FEB26 92.50 P 0.00 0.00 0.00 12.81 -2.50 53 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 14.91 -2.66 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.08 -2.67 56 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 19.33 -3.33 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.60 -3.51 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 440 0
30MAR26 38.00 P 0.07 0.07 0.07 0.01 0.00 60 5 65 +5
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 561 0
30MAR26 45.00 P 0.17 0.17 0.17 0.01 0.00 47 8 282 -3
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 569 0
30MAR26 50.00 P 0.22 0.22 0.22 0.05 0.00 47 50 768 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 846 0
30MAR26 55.00 P 0.36 0.36 0.36 0.17 -0.03 47 15 2,198 0
30MAR26 57.50 P 0.49 0.49 0.42 0.29 -0.08 47 31 2,095 0
30MAR26 60.00 P 0.70 0.76 0.60 0.48 -0.13 47 77 4,788 +33
30MAR26 62.50 P 0.00 0.00 0.00 0.76 -0.21 48 0 830 0
30MAR26 65.00 P 1.13 1.19 1.10 1.13 -0.32 48 1,005 5,659 +2
30MAR26 67.50 P 1.63 1.89 1.63 1.63 -0.44 48 12 5,275 -10
30MAR26 70.00 P 2.29 2.51 1.95 2.25 -0.60 48 110 8,684 +27
30MAR26 72.50 P 2.73 3.22 2.55 3.01 -0.78 49 1,577 5,039 +1,469
30MAR26 75.00 P 4.00 4.02 3.40 3.90 -0.98 49 125 3,378 +60
30MAR26 77.50 P 4.90 4.99 4.35 4.99 -1.15 49 296 4,598 +204
30MAR26 80.00 P 6.09 6.20 5.35 6.18 -1.36 49 86 788 +20
30MAR26 82.50 P 7.50 7.52 6.55 7.52 -1.44 50 61 1,923 +27
30MAR26 85.00 P 8.94 9.34 8.39 8.96 -1.95 50 75 235 +45
30MAR26 87.50 P 10.60 10.60 10.60 10.69 -1.93 51 15 206 0
30MAR26 90.00 P 11.41 11.41 11.41 12.46 -2.03 52 15 159 0
30MAR26 92.50 P 0.00 0.00 0.00 14.33 -1.88 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.56 -2.10 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.67 -2.52 57 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 19.65 -3.41 48 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 21.89 -3.36 49 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 25.23 -1.72 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.51 -3.04 62 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 29.99 -2.02 65 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 32.18 -2.38 65 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 34.40 -3.40 64 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 35 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.08 46 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.35 -0.13 46 0 120 0
29APR26 57.50 P 0.79 0.79 0.79 0.55 -0.20 46 15 201 0
29APR26 60.00 P 1.04 1.07 1.00 0.84 -0.28 46 31 46 +30
29APR26 62.50 P 1.36 1.36 1.31 1.23 -0.37 47 65 95 +46
29APR26 65.00 P 0.00 0.00 0.00 1.71 -0.49 47 0 57 0
29APR26 67.50 P 0.00 0.00 0.00 2.31 -0.61 47 0 78 0
29APR26 70.00 P 3.00 3.00 2.99 3.03 -0.71 47 9 146 0
29APR26 72.50 P 3.80 3.92 3.80 3.91 -0.84 48 34 183 +34
29APR26 75.00 P 5.01 5.01 4.50 4.90 -0.99 48 48 118 +6
29APR26 77.50 P 5.83 5.91 5.83 5.99 -1.16 48 15 61 0
29APR26 80.00 P 6.80 7.28 6.80 7.24 -1.36 48 2 181 0
29APR26 82.50 P 8.60 8.60 8.60 8.60 -1.56 49 15 15 +15
29APR26 85.00 P 9.97 9.97 9.97 10.12 -1.76 49 15 1 -15
29APR26 87.50 P 0.00 0.00 0.00 11.73 -1.88 50 0 41 0
29APR26 90.00 P 13.32 13.32 13.32 13.47 -1.32 50 9 90 +9
29APR26 92.50 P 14.31 14.31 14.02 15.27 -2.21 51 23 23 +23
29APR26 95.00 P 0.00 0.00 0.00 17.18 -2.30 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.34 -2.13 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.11 -2.63 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.72 -3.24 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 725 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 102 0
29JUN26 43.00 P 0.47 0.47 0.47 0.08 -0.03 44 50 173 0
29JUN26 44.00 P 0.50 0.50 0.50 0.10 -0.03 43 50 84 0
29JUN26 45.00 P 0.52 0.52 0.52 0.13 -0.04 44 30 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 -0.05 44 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.06 44 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 -0.08 44 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 -0.08 44 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 -0.10 44 0 3,602 0
29JUN26 52.50 P 0.00 0.00 0.00 0.57 -0.16 45 0 414 0
29JUN26 55.00 P 1.19 1.32 1.19 0.85 -0.21 45 17 331 +13
29JUN26 57.50 P 0.00 0.00 0.00 1.20 -0.30 45 0 641 0
29JUN26 60.00 P 2.02 2.02 1.78 1.64 -0.42 46 56 1,241 0
29JUN26 62.50 P 2.53 2.53 2.49 2.22 -0.51 46 91 2,279 +48
29JUN26 65.00 P 3.05 3.06 2.85 2.88 -0.61 46 26 4,000 +1
29JUN26 67.50 P 3.84 3.84 3.84 3.64 -0.78 47 50 879 +50
29JUN26 70.00 P 4.30 4.63 4.30 4.56 -0.88 47 11 5,488 +11
29JUN26 72.50 P 0.00 0.00 0.00 5.55 -0.99 47 0 15,406 0
29JUN26 75.00 P 6.45 6.45 6.37 6.70 -0.98 48 12 2,344 +11
29JUN26 77.50 P 0.00 0.00 0.00 7.92 -1.15 48 0 384 0
29JUN26 80.00 P 9.40 9.40 9.16 9.17 -1.33 48 1,408 2,578 +1,397
29JUN26 82.50 P 0.00 0.00 0.00 10.65 -1.42 49 0 421 0
29JUN26 85.00 P 0.00 0.00 0.00 12.09 -1.64 49 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 13.69 -1.78 49 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 15.39 -1.23 50 0 121 0
29JUN26 92.50 P 16.21 16.21 16.21 17.17 -2.13 50 7 14 +7
29JUN26 95.00 P 0.00 0.00 0.00 19.02 -2.01 51 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 20.94 -2.13 51 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 22.91 -2.11 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 24.94 -1.57 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.50 -1.52 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.64 -2.38 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.35 -2.54 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.66 -2.57 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.31 -3.08 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.54 -1.59 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.06 -2.94 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.96 -2.25 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.88 -3.27 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.37 -3.06 59 0 0 0
29JUN26 130.00 P 48.82 48.88 48.82 50.08 -2.28 62 60 564 +60
29SEP26 46.00 P 0.00 0.00 0.00 0.66 -0.10 46 0 69 0
29SEP26 47.00 P 1.15 1.15 1.15 0.75 -0.14 46 1 17 +1
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.15 46 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.00 -0.15 46 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 1.13 -0.18 46 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 1.52 -0.23 47 0 177 0
29SEP26 55.00 P 2.20 2.20 2.20 1.97 -0.33 47 10 265 0
29SEP26 57.50 P 0.00 0.00 0.00 2.55 -0.36 47 0 387 0
29SEP26 60.00 P 3.30 3.30 3.16 3.18 -0.49 47 3 293 -3
29SEP26 62.50 P 0.00 0.00 0.00 3.94 -0.54 47 0 229 0
29SEP26 65.00 P 4.70 4.70 4.70 4.75 -0.64 48 1 803 0
29SEP26 67.50 P 0.00 0.00 0.00 5.70 -0.74 48 0 1,239 0
29SEP26 70.00 P 6.48 6.48 6.48 6.68 -0.77 48 20 503 0
29SEP26 72.50 P 0.00 0.00 0.00 7.76 -0.93 48 0 423 0
29SEP26 75.00 P 8.84 8.89 8.84 8.89 -1.11 48 120 594 +21
29SEP26 77.50 P 10.05 10.05 10.05 10.13 -0.83 48 60 399 +15
29SEP26 80.00 P 11.61 11.61 11.03 11.47 -1.30 48 61 1,829 +46
29SEP26 82.50 P 13.14 13.14 12.40 12.89 -1.45 48 60 652 +5
29SEP26 85.00 P 14.29 14.41 14.29 14.40 -1.53 49 82 82 +52
29SEP26 87.50 P 0.00 0.00 0.00 15.99 -1.65 49 0 137 0
29SEP26 90.00 P 17.54 17.54 17.47 17.66 -1.54 49 43 60 +34
29SEP26 92.50 P 19.25 19.25 19.25 19.46 -1.71 50 15 15 +15
29SEP26 95.00 P 0.00 0.00 0.00 21.21 -1.33 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.07 -2.49 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.77 -2.23 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 26.90 -1.81 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.00 -1.89 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.27 -1.84 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.82 -2.36 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 35.12 -2.14 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.49 -2.19 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.51 -2.32 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.65 -2.68 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.31 -1.52 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.72 -2.63 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.40 -2.20 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.06 -1.90 57 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 53.30 -1.88 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.08 -2.41 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.71 -2.11 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.89 -2.27 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.47 -2.07 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.65 -2.30 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.99 -2.36 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.30 -2.48 57 0 0 0
30DEC26 47.00 P 1.75 1.75 1.75 1.20 -0.32 45 5 73 +5
30DEC26 48.00 P 0.00 0.00 0.00 1.34 -0.36 45 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 1.52 -0.37 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 1.71 -0.36 45 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 2.19 -0.49 45 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 2.80 -0.53 46 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 3.46 -0.65 46 0 63 0
30DEC26 60.00 P 4.33 4.35 4.33 4.26 -0.67 46 5 89 -3
30DEC26 62.50 P 5.05 5.05 5.05 5.08 -0.71 47 2 246 +2
30DEC26 65.00 P 6.30 6.30 6.30 6.07 -0.81 47 1 302 0
30DEC26 67.50 P 7.04 7.04 7.04 7.07 -0.98 47 50 143 0
30DEC26 70.00 P 8.30 8.30 8.30 8.22 -0.84 47 1 2,518 -1
30DEC26 72.50 P 8.78 8.78 8.78 9.36 -0.90 48 4 135 0
30DEC26 75.00 P 0.00 0.00 0.00 10.58 -1.03 48 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 11.84 -1.16 48 0 10 0
30DEC26 80.00 P 12.40 12.40 12.40 13.10 -1.36 47 3 11 +3
30DEC26 82.50 P 0.00 0.00 0.00 14.64 -1.46 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.20 -1.21 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.72 -1.36 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.37 -1.48 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 21.12 -1.60 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.81 -1.76 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.73 -1.71 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.54 -2.19 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.51 -1.80 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.44 -1.87 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.77 -1.57 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.43 -1.98 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.43 -2.05 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.41 -2.19 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.70 -2.04 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.21 -1.69 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.43 -2.66 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.46 -1.83 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.63 -1.88 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.54 -2.49 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.67 -2.32 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.40 -1.85 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.63 -2.18 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.68 -2.65 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.09 -2.63 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.29 -2.75 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.73 -2.80 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.95 -2.91 55 0 0 0
TOTAL PUT 19,231 172,657 +7,401
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$ 63.90
29JAN26 40.00 C 0.00 0.00 0.00 24.02 -1.08 110 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 22.95 -1.15 65 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.02 -1.08 99 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.03 -1.08 96 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.03 -1.08 91 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.95 -1.16 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.03 -1.08 81 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.04 -1.07 77 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.04 -1.07 73 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.05 -1.06 69 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.38 -0.74 90 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.82 -1.19 72 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.30 -0.88 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.71 -1.31 41 0 0 0
29JAN26 60.00 C 4.50 4.53 4.50 4.62 -1.04 40 33 83 +30
29JAN26 62.50 C 3.41 3.41 2.95 2.94 -0.81 41 5 218 +1
29JAN26 65.00 C 1.94 1.94 1.55 1.72 -0.53 42 243 1,538 +48
29JAN26 67.50 C 1.20 1.30 0.83 0.88 -0.42 41 142 1,815 -44
29JAN26 70.00 C 0.60 0.60 0.46 0.41 -0.25 41 30 2,331 -6
29JAN26 72.50 C 0.31 0.31 0.22 0.17 -0.13 41 120 2,901 +9
29JAN26 75.00 C 0.21 0.21 0.14 0.07 -0.06 41 16 1,370 +5
29JAN26 77.50 C 0.11 0.11 0.11 0.03 -0.02 43 20 953 -20
29JAN26 80.00 C 0.09 0.11 0.09 0.01 -0.01 42 79 1,839 -43
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 833 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 24.08 -1.11 60 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.74 -0.72 96 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.71 -1.19 91 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.07 -1.61 48 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.67 -0.67 81 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.48 -1.36 71 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.13 -1.43 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.64 -0.94 69 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.16 -1.59 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.29 -1.21 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.38 -1.46 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.82 -1.63 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.15 -0.86 50 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.11 -0.99 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.24 -0.86 45 0 81 0
26FEB26 62.50 C 4.57 4.61 4.57 4.75 -0.72 45 97 323 +97
26FEB26 65.00 C 3.90 4.05 3.40 3.56 -0.60 45 121 464 +101
26FEB26 67.50 C 2.80 2.80 2.80 2.63 -0.48 45 27 652 0
26FEB26 70.00 C 2.07 2.07 1.91 1.87 -0.40 45 10 2,883 +5
26FEB26 72.50 C 1.70 1.71 1.70 1.30 -0.30 45 3 874 +3
26FEB26 75.00 C 1.07 1.20 1.01 0.88 -0.23 45 462 576 -25
26FEB26 77.50 C 0.00 0.00 0.00 0.58 -0.17 45 0 451 0
26FEB26 80.00 C 0.56 0.56 0.56 0.38 -0.12 45 114 683 +40
26FEB26 82.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 466 0
26FEB26 85.00 C 0.30 0.30 0.30 0.15 -0.06 44 6 360 -6
26FEB26 87.50 C 0.24 0.24 0.24 0.10 -0.03 45 6 965 +6
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 0.00 46 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 0.00 47 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 24.90 -0.29 78 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.74 -0.72 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.71 -1.19 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.93 -1.16 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.69 -1.19 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.48 -1.44 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.02 -0.77 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.08 -0.77 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.58 -1.68 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.11 -0.71 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.68 -1.45 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.23 -1.01 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.70 -1.47 44 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 9.48 -0.67 50 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 7.89 -0.65 49 0 150 0
30MAR26 62.50 C 6.41 6.41 6.41 6.33 -0.71 47 30 121 +30
30MAR26 65.00 C 5.44 5.44 5.28 5.17 -0.59 47 26 3,320 +1
30MAR26 67.50 C 4.24 4.24 4.24 4.24 -0.46 48 30 458 +30
30MAR26 70.00 C 3.78 4.00 3.41 3.38 -0.46 48 500 1,664 +349
30MAR26 72.50 C 3.14 3.27 2.78 2.67 -0.40 47 351 5,337 +125
30MAR26 75.00 C 2.64 2.64 2.64 2.09 -0.33 47 10 1,252 0
30MAR26 77.50 C 1.95 1.95 1.95 1.62 -0.27 47 3 916 -3
30MAR26 80.00 C 1.50 1.50 1.50 1.25 -0.22 47 4 912 0
30MAR26 82.50 C 1.33 1.33 1.33 0.95 -0.18 47 30 1,312 -30
30MAR26 85.00 C 1.00 1.00 1.00 0.72 -0.15 47 30 932 0
30MAR26 87.50 C 0.00 0.00 0.00 0.55 -0.11 47 0 103 0
30MAR26 90.00 C 0.00 0.00 0.00 0.41 -0.09 47 0 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.31 -0.07 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 18.08 -1.40 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.29 -0.97 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.74 -0.99 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.90 -1.04 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.89 -0.71 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.03 -0.90 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.20 -0.38 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.61 -0.81 46 0 0 0
29APR26 62.50 C 7.94 7.94 7.94 7.31 -0.72 46 1 80 +1
29APR26 65.00 C 0.00 0.00 0.00 6.13 -0.61 46 0 146 0
29APR26 67.50 C 0.00 0.00 0.00 5.16 -0.53 47 10 156 0
29APR26 70.00 C 0.00 0.00 0.00 4.33 -0.47 47 0 67 0
29APR26 72.50 C 0.00 0.00 0.00 3.56 -0.44 47 10 73 +6
29APR26 75.00 C 0.00 0.00 0.00 2.92 -0.37 47 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.38 -0.32 47 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 1.93 -0.27 46 0 35 0
29APR26 82.50 C 0.00 0.00 0.00 1.56 -0.23 46 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 1.25 -0.19 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.00 -0.16 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.80 -0.13 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.41 -0.95 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.51 -0.85 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.63 -0.60 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.71 -0.98 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.63 -1.52 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.53 -1.49 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.82 -1.61 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.56 -1.03 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.23 -1.17 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.60 -0.92 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.22 -0.32 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.41 -0.91 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.72 -0.80 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.56 -1.43 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.54 -0.69 48 0 4 0
29JUN26 62.50 C 0.00 0.00 0.00 9.27 -0.68 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 8.18 -0.59 48 0 10,484 0
29JUN26 67.50 C 0.00 0.00 0.00 7.16 -0.57 48 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.30 -0.52 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 5.54 -0.48 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.81 -0.43 48 0 134 0
29JUN26 77.50 C 0.00 0.00 0.00 4.17 -0.39 48 0 420 0
29JUN26 80.00 C 3.81 3.81 3.81 3.61 -0.34 48 1 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 3.12 -0.30 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.69 -0.27 48 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 2.31 -0.24 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.99 -0.21 48 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.71 -0.19 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.47 -0.16 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.26 -0.14 48 0 161 0
29JUN26 100.00 C 1.50 1.50 1.50 1.08 -0.12 48 20 274 +20
29JUN26 102.50 C 0.00 0.00 0.00 0.92 -0.11 48 0 921 0
29JUN26 105.00 C 0.00 0.00 0.00 0.79 -0.09 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.65 -0.11 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.09 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.48 -0.06 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.05 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.26 -0.04 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 26.44 -0.48 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.61 -0.97 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.79 -0.97 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.99 -0.97 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.05 -1.10 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.43 -0.94 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.67 -0.93 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.93 -0.77 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.20 -0.91 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.49 -0.90 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.80 -0.82 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.35 -0.90 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.56 -1.12 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 13.68 -1.51 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.97 -0.60 49 0 45 0
29SEP26 62.50 C 11.78 11.78 11.78 11.70 -0.63 49 25 26 +25
29SEP26 65.00 C 0.00 0.00 0.00 10.57 -0.67 49 0 415 0
29SEP26 67.50 C 0.00 0.00 0.00 9.61 -0.59 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 8.72 -0.58 49 0 206 0
29SEP26 72.50 C 8.22 8.65 8.22 7.96 -0.52 49 23 334 -11
29SEP26 75.00 C 0.00 0.00 0.00 7.19 -0.51 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 6.49 -0.47 49 0 412 0
29SEP26 80.00 C 6.25 6.25 6.25 5.85 -0.44 49 100 502 -100
29SEP26 82.50 C 0.00 0.00 0.00 5.27 -0.40 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 4.75 -0.37 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.27 -0.35 49 0 41 0
29SEP26 90.00 C 0.00 0.00 0.00 3.85 -0.31 49 0 106 0
29SEP26 92.50 C 4.38 4.38 4.38 3.46 -0.29 49 25 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.11 -0.27 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.80 -0.24 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.52 -0.22 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.26 -0.21 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.04 -0.18 49 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 1.78 -0.22 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.60 -0.20 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.44 -0.14 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.29 -0.13 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.16 -0.12 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 -0.10 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.94 -0.10 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.85 -0.09 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.76 -0.11 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 22.49 -0.95 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.82 -0.94 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.17 -0.92 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.91 -0.85 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.26 -0.54 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.72 -0.56 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.28 -0.78 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.93 -0.59 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.69 -0.75 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 13.55 -0.71 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 12.51 -0.67 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 11.56 -0.61 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 10.69 -0.57 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 9.90 -0.53 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.16 -0.52 49 28 60 0
30DEC26 77.50 C 0.00 0.00 0.00 8.43 -0.51 49 28 118 +28
30DEC26 80.00 C 0.00 0.00 0.00 7.75 -0.48 49 0 45 0
30DEC26 82.50 C 0.00 0.00 0.00 7.13 -0.45 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.56 -0.43 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.04 -0.39 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.56 -0.37 49 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 5.11 -0.35 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.70 -0.33 49 0 43 0
TOTAL CALL 2,819 91,126 +672
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 74 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 611 0
29JAN26 55.00 P 0.18 0.18 0.18 0.07 +0.02 41 30 588 -30
29JAN26 57.50 P 0.00 0.00 0.00 0.25 +0.08 41 0 1,021 0
29JAN26 60.00 P 0.58 0.79 0.48 0.67 +0.18 41 382 1,042 +44
29JAN26 62.50 P 1.14 1.57 1.07 1.46 +0.33 41 383 1,891 +105
29JAN26 65.00 P 2.12 2.67 2.12 2.64 +0.47 40 162 2,560 +8
29JAN26 67.50 P 4.13 4.70 3.50 4.39 +0.64 41 254 1,319 +119
29JAN26 70.00 P 0.00 0.00 0.00 6.44 +0.84 41 0 846 0
29JAN26 72.50 P 0.00 0.00 0.00 8.71 +1.03 40 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 11.12 +0.96 40 0 329 0
29JAN26 77.50 P 0.00 0.00 0.00 13.60 +1.14 0 2 716 0
29JAN26 80.00 P 0.00 0.00 0.00 16.30 +1.35 70 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 18.79 +1.34 77 0 161 -595
29JAN26 85.00 P 0.00 0.00 0.00 21.10 +1.06 0 0 235 -1,316
29JAN26 87.50 P 0.00 0.00 0.00 23.77 +1.32 89 0 135 0
29JAN26 90.00 P 0.00 0.00 0.00 26.10 +1.15 0 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 28.60 +0.48 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 31.10 +1.15 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.16 +1.71 138 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.29 +1.34 120 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.60 +1.15 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.66 +1.65 156 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.60 +1.15 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.40 +1.45 150 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.60 +1.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 51.53 +1.52 168 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 53.60 +1.15 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 56.10 +1.15 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 58.60 +1.15 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 61.10 +1.15 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 44 0 102 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 65 0
26FEB26 50.00 P 0.30 0.32 0.30 0.20 +0.05 45 40 247 +40
26FEB26 52.50 P 0.55 0.55 0.55 0.42 +0.10 45 10 406 0
26FEB26 55.00 P 0.81 0.81 0.81 0.78 +0.14 45 15 1,228 0
26FEB26 57.50 P 1.23 1.48 1.19 1.36 +0.25 45 129 575 +129
26FEB26 60.00 P 1.91 2.23 1.91 2.08 +0.28 44 235 1,192 +165
26FEB26 62.50 P 2.80 3.22 2.52 3.11 +0.43 44 40 1,404 +2
26FEB26 65.00 P 3.94 3.94 3.94 4.39 +0.57 44 2 915 0
26FEB26 67.50 P 5.28 5.28 5.28 5.95 +0.67 44 1 1,291 0
26FEB26 70.00 P 0.00 0.00 0.00 7.94 +0.98 47 0 3,955 0
26FEB26 72.50 P 0.00 0.00 0.00 9.51 +0.62 42 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 11.41 +0.45 37 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.85 +0.86 41 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 16.30 +1.04 44 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 18.79 +0.97 48 0 360 0
26FEB26 85.00 P 0.00 0.00 0.00 21.25 +1.21 51 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 24.14 +1.67 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.27 +1.32 60 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 28.75 +0.63 63 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 31.16 +1.21 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.16 +1.71 84 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.29 +1.24 75 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 38.77 +1.11 78 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.30 +0.06 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 +0.08 47 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.59 +0.09 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.73 +0.11 47 0 529 0
30MAR26 52.50 P 0.00 0.00 0.00 1.18 +0.18 47 0 179 0
30MAR26 55.00 P 1.88 1.88 1.88 1.78 +0.25 47 1 227 0
30MAR26 57.50 P 2.32 2.32 2.32 2.51 +0.27 47 30 1,054 -30
30MAR26 60.00 P 3.04 3.42 3.04 3.36 +0.31 46 84 2,077 0
30MAR26 62.50 P 4.13 4.13 4.13 4.51 +0.45 46 4 3,364 +1
30MAR26 65.00 P 5.30 6.00 5.30 5.83 +0.54 46 36 6,313 +6
30MAR26 67.50 P 0.00 0.00 0.00 7.35 +0.62 47 0 1,559 0
30MAR26 70.00 P 0.00 0.00 0.00 8.92 +0.57 46 0 969 0
30MAR26 72.50 P 0.00 0.00 0.00 11.15 +0.99 50 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 12.39 +0.81 43 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 14.77 +1.24 46 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 17.48 +1.42 53 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 18.81 +0.99 39 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 22.01 +1.33 55 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 24.14 +1.60 53 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 26.45 +1.04 53 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 28.79 +0.67 51 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 31.16 +1.09 49 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 34.16 +0.95 66 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 36.29 +1.24 60 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 38.77 +1.11 62 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 41.66 +1.05 75 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 43.60 +1.08 0 0 0 -41
30MAR26 110.00 P 0.00 0.00 0.00 46.40 +1.45 73 0 500 -15
30MAR26 112.50 P 0.00 0.00 0.00 48.60 +0.63 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.53 +1.52 82 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 53.66 +1.21 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.10 +0.54 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 58.67 +1.22 75 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.10 +1.08 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.74 +1.29 83 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.11 +1.03 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.66 +1.21 82 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 71.16 +1.21 84 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.66 +1.21 85 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 76.16 +1.21 87 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 78.66 +1.21 89 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 81.16 +1.21 91 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 83.66 +1.21 92 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 86.68 +1.73 113 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 88.66 +1.21 96 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 91.67 +1.72 116 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 93.66 +1.21 99 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 96.24 +1.29 105 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 98.66 +1.21 101 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 101.16 +1.21 103 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 103.66 +1.21 104 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 106.16 +1.21 106 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 108.66 +1.21 107 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 111.16 +1.21 108 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 113.66 +1.21 110 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 116.16 +1.21 111 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 118.66 +1.21 112 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 121.10 +1.15 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 123.60 +1.15 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 126.10 +1.15 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 128.60 +1.15 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 131.10 +1.15 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 133.60 +1.15 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 136.10 +1.15 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.68 +0.09 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.82 +0.12 46 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.98 +0.13 46 0 0 0
29APR26 50.00 P 1.23 1.25 1.23 1.15 +0.14 46 54 124 +54
29APR26 52.50 P 0.00 0.00 0.00 1.70 +0.19 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.39 +0.24 47 0 123 0
29APR26 57.50 P 2.96 3.01 2.96 3.17 +0.32 46 35 96 +5
29APR26 60.00 P 0.00 0.00 0.00 4.14 +0.40 46 0 72 0
29APR26 62.50 P 0.00 0.00 0.00 5.30 +0.26 45 0 370 0
29APR26 65.00 P 6.50 6.50 6.50 6.64 +0.55 45 5 975 +5
29APR26 67.50 P 0.00 0.00 0.00 8.14 +0.61 46 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 9.82 +0.67 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.74 +0.80 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.11 +0.11 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.86 +1.37 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.48 +0.50 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.21 +1.24 52 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 22.18 +0.88 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 24.14 +1.42 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.00 +0.83 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 +0.06 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 +0.07 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.09 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.98 +0.12 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.15 +0.13 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.32 +0.13 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.53 +0.18 48 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.75 +0.18 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.97 +0.18 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.24 +0.23 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.96 +0.25 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.76 +0.30 48 0 38 0
29JUN26 57.50 P 4.60 4.60 4.60 4.67 +0.35 47 10 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.73 +0.41 47 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 6.95 +0.47 47 0 876 0
29JUN26 65.00 P 0.00 0.00 0.00 8.32 +0.54 47 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 10.18 +0.95 49 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 11.47 +0.67 47 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 13.22 +0.64 48 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 15.41 +1.25 50 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.78 +0.89 47 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 18.89 +1.06 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.97 +0.76 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.97 +0.83 48 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 25.21 +0.80 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 27.29 +1.06 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 29.36 +0.93 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 32.32 +1.61 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 34.37 +0.45 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 37.13 +2.02 56 0 153 0
29JUN26 102.50 P 38.49 38.49 38.49 39.36 +1.14 55 30 1,896 +30
29JUN26 105.00 P 0.00 0.00 0.00 41.66 +1.05 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.84 +1.26 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 46.40 +1.25 54 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 48.61 +0.64 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.53 +1.19 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.66 +1.15 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.10 +0.54 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 58.67 +1.22 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.10 +1.08 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.74 +1.29 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.11 +1.03 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.66 +1.15 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.16 +1.21 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.66 +1.21 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.16 +1.21 65 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.66 +1.15 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 81.16 +1.21 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.66 +1.07 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 86.68 +1.67 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.66 +1.21 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.67 +1.60 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.66 +1.21 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 96.24 +1.23 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.66 +1.21 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 101.16 +1.21 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.66 +1.21 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 106.16 +1.21 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 108.66 +1.21 80 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 111.16 +1.21 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 113.66 +1.21 82 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 116.16 +1.21 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 118.66 +1.21 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 121.10 +1.15 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 123.60 +1.15 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 126.10 +1.15 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 128.60 +1.15 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 131.10 +1.15 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 133.60 +1.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 136.10 +1.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 +0.12 49 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.36 +0.11 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 +0.12 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 +0.15 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.16 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.21 +0.16 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.45 +0.17 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.74 +0.22 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 3.04 +0.23 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.34 +0.23 49 0 0 0
29SEP26 50.00 P 3.66 3.68 3.65 3.64 +0.23 49 180 237 +180
29SEP26 52.50 P 0.00 0.00 0.00 4.43 +0.27 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.35 +0.33 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.38 +0.37 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.55 +0.42 47 0 186 0
29SEP26 62.50 P 9.01 9.01 9.01 8.84 +0.47 47 30 296 0
29SEP26 65.00 P 0.00 0.00 0.00 10.25 +0.53 48 0 513 0
29SEP26 67.50 P 0.00 0.00 0.00 11.76 +0.57 48 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 13.31 +0.56 48 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 15.01 +0.54 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.80 +0.90 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 18.66 +0.71 48 0 491 0
29SEP26 80.00 P 19.92 19.92 19.92 20.18 +0.31 47 10 3,028 -10
29SEP26 82.50 P 0.00 0.00 0.00 22.95 +1.09 51 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 24.68 +1.09 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 27.00 +1.37 51 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.68 +1.03 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 31.29 +0.90 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.81 +0.81 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.30 +1.14 50 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 37.57 +1.06 50 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 39.80 +1.07 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 42.23 +0.94 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 44.22 +0.99 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.40 +0.72 46 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.89 +0.87 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.53 +1.15 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.68 +0.92 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.45 +0.89 52 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 58.67 +1.07 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.44 +1.33 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.74 +1.15 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 +0.21 49 0 24 0
30DEC26 47.00 P 0.00 0.00 0.00 3.78 +0.22 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 +0.23 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.40 +0.24 49 0 0 0
30DEC26 50.00 P 4.50 4.50 4.50 4.73 +0.26 48 3 171 +3
30DEC26 52.50 P 0.00 0.00 0.00 5.59 +0.26 48 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.63 +0.34 48 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 7.74 +0.38 48 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 8.96 +0.42 48 0 62 0
30DEC26 62.50 P 10.00 10.00 10.00 10.28 +0.46 48 10 151 +7
30DEC26 65.00 P 11.18 11.40 11.18 11.70 +0.55 48 3 295 +3
30DEC26 67.50 P 0.00 0.00 0.00 13.21 +0.54 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.68 +0.45 47 2 35 +2
30DEC26 72.50 P 0.00 0.00 0.00 16.36 +0.42 47 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 18.02 +0.23 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.94 +0.25 48 0 0 0
30DEC26 80.00 P 21.83 21.83 21.83 21.83 +0.47 48 2 12 +2
30DEC26 82.50 P 0.00 0.00 0.00 23.73 +0.59 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.61 +0.82 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.17 +1.38 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.71 +0.66 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.78 +0.66 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.89 +0.68 49 0 0 0
TOTAL PUT 2,214 128,000 -1,127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.00
29JAN26 6.50 C 0.00 0.00 0.00 2.51 -0.01 65 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.26 +0.05 57 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.76 +0.03 42 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.51 +0.03 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.01 +0.01 21 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 0.79 +0.02 34 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.58 0.00 34 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.41 0.00 36 0 213 0
29JAN26 9.00 C 0.25 0.31 0.22 0.27 0.00 36 47 485 +39
29JAN26 9.25 C 0.19 0.21 0.12 0.17 +0.01 37 108 230 0
29JAN26 9.50 C 0.10 0.12 0.09 0.10 +0.01 37 48 871 +8
29JAN26 9.75 C 0.06 0.06 0.06 0.05 -0.01 36 2 1,641 0
29JAN26 10.00 C 0.03 0.03 0.03 0.03 0.00 38 21 1,660 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 573 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 59 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.79 -0.01 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 0.00 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.14 +0.05 38 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.92 +0.01 35 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.75 +0.01 36 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.59 0.00 35 0 113 0
26FEB26 9.00 C 0.49 0.51 0.47 0.47 +0.01 36 61 147 +61
26FEB26 9.25 C 0.36 0.36 0.36 0.36 +0.01 36 54 514 0
26FEB26 9.50 C 0.29 0.29 0.26 0.27 0.00 36 8 1,044 +6
26FEB26 9.75 C 0.19 0.19 0.19 0.20 0.00 37 73 1,559 0
26FEB26 10.00 C 0.17 0.17 0.14 0.15 0.00 37 6 989 0
26FEB26 10.50 C 0.09 0.09 0.09 0.08 +0.01 38 33 794 0
26FEB26 11.00 C 0.06 0.06 0.05 0.04 0.00 38 33 765 +33
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 4.00 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.31 -0.02 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.79 -0.02 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.54 -0.02 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.31 +0.04 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.06 -0.03 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 -0.02 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.62 +0.04 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 +0.04 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 +0.05 35 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 0.00 35 0 3 0
30MAR26 8.50 C 0.84 0.84 0.84 0.89 +0.02 36 5 5,045 0
30MAR26 8.75 C 0.76 0.76 0.76 0.74 +0.01 36 12 118 -12
30MAR26 9.00 C 0.63 0.63 0.63 0.61 0.00 35 60 2,638 0
30MAR26 9.25 C 0.50 0.50 0.49 0.51 +0.01 36 14 332 +14
30MAR26 9.50 C 0.41 0.41 0.41 0.42 0.00 37 10 1,555 +10
30MAR26 9.75 C 0.38 0.38 0.38 0.35 +0.01 37 1 3,473 -1
30MAR26 10.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 2,279 0
30MAR26 10.50 C 0.20 0.20 0.20 0.17 0.00 37 70 1,473 +70
30MAR26 11.00 C 0.13 0.13 0.13 0.11 +0.01 37 2 979 0
30MAR26 11.50 C 0.09 0.09 0.09 0.06 0.00 37 100 1,990 +100
30MAR26 12.00 C 0.00 0.00 0.00 0.04 0.00 38 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 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 48 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 2.57 -0.01 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.33 -0.01 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.95 +0.05 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.68 -0.01 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 +0.03 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.00 +0.02 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 +0.04 36 0 1,090 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 0.00 35 0 701 0
29APR26 9.25 C 0.00 0.00 0.00 0.62 +0.01 36 0 710 0
29APR26 9.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 606 0
29APR26 9.75 C 0.00 0.00 0.00 0.45 +0.01 36 0 22 0
29APR26 10.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 46 0
29APR26 10.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 145 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 0.00 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.07 0.00 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 2.66 -0.02 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.43 +0.02 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 +0.01 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 +0.02 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.82 +0.01 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.64 -0.01 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 +0.01 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 +0.02 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.19 +0.05 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.04 +0.01 35 0 219 0
29JUN26 9.00 C 1.01 1.01 0.88 0.93 +0.02 36 8 126 +6
29JUN26 9.25 C 0.00 0.00 0.00 0.83 +0.01 36 0 30 0
29JUN26 9.50 C 0.72 0.72 0.72 0.74 +0.02 37 5 2,016 +5
29JUN26 9.75 C 0.00 0.00 0.00 0.65 +0.02 37 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 356 0
29JUN26 10.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 3,447 0
29JUN26 11.50 C 0.31 0.32 0.31 0.24 +0.01 37 240 2,192 +240
29JUN26 12.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 1,279 0
29JUN26 12.50 C 0.19 0.19 0.19 0.13 +0.01 37 45 229 +45
29JUN26 13.00 C 0.17 0.17 0.17 0.10 +0.01 37 10 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 86 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.71 +0.03 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 +0.02 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.95 -0.02 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 -0.01 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 +0.06 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.01 37 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 -0.01 37 0 31 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 +0.02 38 0 30 0
29SEP26 9.00 C 1.18 1.18 1.18 1.12 +0.02 38 4 79 +4
29SEP26 9.25 C 0.00 0.00 0.00 1.02 +0.02 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 +0.02 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 +0.02 38 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.76 +0.02 38 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 +0.02 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 5,467 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +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 2.74 -0.03 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.55 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 +0.01 36 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 -0.04 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 +0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 0.00 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 +0.03 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 +0.03 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 +0.03 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 +0.03 38 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 +0.03 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 +0.03 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 +0.03 38 0 7 0
30DEC26 11.00 C 0.71 0.71 0.71 0.66 +0.02 38 1 5,510 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.55 +0.02 38 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 2 0
TOTAL CALL 1,081 95,104 +629
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 371 0
29JAN26 8.25 P 0.04 0.05 0.03 0.05 0.00 40 100 506 +48
29JAN26 8.50 P 0.10 0.11 0.07 0.09 -0.01 38 25 616 +20
29JAN26 8.75 P 0.14 0.15 0.13 0.17 -0.01 39 17 665 +6
29JAN26 9.00 P 0.29 0.29 0.29 0.28 -0.01 39 1 1,285 -1
29JAN26 9.25 P 0.00 0.00 0.00 0.43 -0.01 39 0 959 0
29JAN26 9.50 P 0.00 0.00 0.00 0.60 -0.02 38 0 807 0
29JAN26 9.75 P 0.84 0.84 0.84 0.82 -0.02 42 2 364 +2
29JAN26 10.00 P 0.00 0.00 0.00 1.05 -0.03 46 0 446 0
29JAN26 10.50 P 1.45 1.45 1.45 1.53 -0.04 53 10 406 -10
29JAN26 11.00 P 0.00 0.00 0.00 2.02 -0.03 61 0 220 0
29JAN26 11.50 P 0.00 0.00 0.00 2.52 -0.03 71 0 0 -70
29JAN26 12.00 P 0.00 0.00 0.00 3.03 -0.02 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.53 -0.02 95 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.03 -0.02 104 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.53 -0.02 113 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.04 -0.01 126 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.53 -0.02 129 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.04 -0.01 142 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.54 -0.01 149 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.04 -0.01 156 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.54 -0.01 162 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.04 -0.01 168 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 61 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 0.00 38 0 83 0
26FEB26 7.75 P 0.08 0.08 0.08 0.07 0.00 38 30 215 +30
26FEB26 8.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 387 0
26FEB26 8.25 P 0.14 0.14 0.14 0.17 0.00 38 13 626 0
26FEB26 8.50 P 0.21 0.28 0.21 0.24 -0.01 38 119 604 +53
26FEB26 8.75 P 0.00 0.00 0.00 0.34 -0.01 38 0 654 0
26FEB26 9.00 P 0.42 0.50 0.42 0.46 -0.01 38 4 1,036 +3
26FEB26 9.25 P 0.54 0.54 0.54 0.60 -0.01 38 30 799 -30
26FEB26 9.50 P 0.00 0.00 0.00 0.76 0.00 38 0 1,911 0
26FEB26 9.75 P 0.00 0.00 0.00 0.95 -0.04 39 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.15 -0.02 40 0 815 0
26FEB26 10.50 P 0.00 0.00 0.00 1.58 -0.02 41 0 751 0
26FEB26 11.00 P 0.00 0.00 0.00 2.06 -0.01 46 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.54 -0.03 50 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.03 -0.02 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.53 -0.02 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.03 -0.02 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.53 -0.02 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.04 -0.05 78 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.53 -0.07 80 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.04 -0.01 88 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.54 -0.01 92 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.04 -0.03 96 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 40 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 39 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 289 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 0.00 38 0 169 0
30MAR26 7.75 P 0.14 0.14 0.14 0.14 -0.01 37 70 224 +70
30MAR26 8.00 P 0.19 0.19 0.19 0.20 0.00 37 6 738 0
30MAR26 8.25 P 0.00 0.00 0.00 0.27 0.00 37 0 1,267 0
30MAR26 8.50 P 0.00 0.00 0.00 0.36 0.00 37 0 8,033 0
30MAR26 8.75 P 0.43 0.43 0.42 0.47 0.00 37 16 952 -16
30MAR26 9.00 P 0.60 0.60 0.60 0.59 -0.01 37 10 8,665 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.72 -0.01 37 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 0.88 -0.01 37 0 1,283 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 -0.02 39 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.02 39 0 1,687 0
30MAR26 10.50 P 0.00 0.00 0.00 1.67 -0.04 41 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.11 -0.03 42 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 -0.01 45 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 +0.01 48 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.54 -0.05 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.03 -0.02 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.54 -0.01 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.04 -0.05 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.54 -0.06 66 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.04 -0.01 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.54 -0.01 73 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.04 -0.03 76 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.54 -0.01 79 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.04 -0.02 82 0 0 0
29APR26 6.50 P 0.04 0.04 0.04 0.03 0.00 37 5 5 +5
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29APR26 7.00 P 0.08 0.08 0.08 0.07 -0.01 36 1 19 +1
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 36 0 26 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 0.00 36 0 113 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 0.00 36 0 30 0
29APR26 8.25 P 0.34 0.34 0.34 0.34 0.00 36 1 96 +1
29APR26 8.50 P 0.00 0.00 0.00 0.44 0.00 36 0 250 0
29APR26 8.75 P 0.00 0.00 0.00 0.54 -0.02 36 0 500 0
29APR26 9.00 P 0.00 0.00 0.00 0.67 -0.01 36 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.81 -0.01 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 0.97 -0.02 37 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.33 0.00 38 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.73 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.16 -0.03 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.62 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.10 -0.05 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.57 -0.02 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.05 0.00 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 148 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 617 0
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 0.00 36 0 160 0
29JUN26 7.75 P 0.33 0.34 0.33 0.31 0.00 36 135 2,776 +60
29JUN26 8.00 P 0.00 0.00 0.00 0.39 0.00 36 0 226 0
29JUN26 8.25 P 0.48 0.50 0.44 0.49 0.00 36 88 413 0
29JUN26 8.50 P 0.59 0.59 0.59 0.59 0.00 36 15 523 0
29JUN26 8.75 P 0.68 0.75 0.68 0.71 0.00 36 68 518 +17
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.01 37 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 0.98 0.00 37 0 288 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.02 37 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.02 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 +0.01 38 0 130 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 -0.04 39 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.27 -0.03 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.01 41 0 140 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 0.00 43 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.63 +0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.10 -0.02 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.57 -0.02 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 -0.03 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.56 -0.04 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.04 -0.01 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.54 -0.01 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.04 -0.03 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.54 -0.03 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.04 -0.09 61 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 0.26 -0.01 37 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.02 37 0 28 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 411 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.01 37 0 429 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 762 0
29SEP26 8.25 P 0.77 0.77 0.77 0.78 -0.01 37 20 127 +20
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.01 37 0 230 0
29SEP26 8.75 P 1.04 1.04 1.04 1.02 -0.02 36 20 437 +20
29SEP26 9.00 P 0.00 0.00 0.00 1.17 -0.01 37 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 -0.02 37 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.02 37 0 613 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 -0.02 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.01 38 0 54 0
29SEP26 10.50 P 2.16 2.16 2.16 2.24 +0.01 39 7 63 -7
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.02 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.99 -0.04 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 0.00 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.01 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 -0.07 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 -0.05 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 -0.09 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.69 -0.08 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.23 -0.05 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 -0.07 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.04 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.64 -0.02 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.12 -0.03 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 0.00 37 0 8 0
30DEC26 7.00 P 0.44 0.44 0.44 0.43 0.00 37 2 449 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.01 37 0 123 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.02 37 0 276 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.02 37 0 9 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.01 37 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.01 37 0 2 0
30DEC26 8.50 P 1.05 1.08 1.05 1.06 0.00 37 8 73 +8
30DEC26 8.75 P 1.20 1.20 1.20 1.19 -0.01 37 20 113 +20
30DEC26 9.00 P 1.29 1.29 1.29 1.34 -0.01 37 10 72 +10
30DEC26 9.25 P 1.50 1.50 1.50 1.49 -0.01 37 17 107 0
30DEC26 9.50 P 1.66 1.66 1.66 1.65 -0.01 38 18 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 -0.02 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.04 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 +0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.14 -0.04 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 -0.01 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 0.00 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 -0.01 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 -0.03 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.35 -0.05 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.01 42 0 0 0
TOTAL PUT 888 94,462 +272
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$ 19.37
29JAN26 12.00 C 0.00 0.00 0.00 7.38 +0.26 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.89 +0.13 85 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.39 +0.27 77 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.89 +0.27 69 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.39 +0.27 62 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.89 +0.27 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.39 +0.27 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.89 +0.16 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.39 +0.29 33 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.90 +0.29 38 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.42 +0.27 39 0 88 0
29JAN26 17.50 C 0.00 0.00 0.00 1.91 +0.22 29 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 1.47 +0.13 32 0 151 0
29JAN26 18.50 C 1.16 1.16 1.16 1.10 +0.18 35 18 318 -18
29JAN26 19.00 C 0.84 0.84 0.84 0.78 +0.15 36 8 828 0
29JAN26 19.50 C 0.46 0.57 0.46 0.53 +0.11 37 36 3,109 +11
29JAN26 20.00 C 0.34 0.41 0.32 0.34 +0.07 37 31 1,492 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 898 0
29JAN26 22.00 C 0.08 0.08 0.06 0.04 +0.01 39 266 1,244 -80
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 435 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 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 7.41 +0.27 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.91 +0.15 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.42 +0.30 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.92 +0.30 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.42 +0.28 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.91 +0.27 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.07 +0.34 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.58 +0.26 46 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.08 +0.35 41 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.55 +0.22 33 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.24 +0.31 39 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 1.75 +0.18 33 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.42 +0.17 33 0 236 0
26FEB26 19.00 C 0.00 0.00 0.00 1.13 +0.15 34 0 246 0
26FEB26 19.50 C 0.85 0.89 0.85 0.89 +0.12 34 17 261 +17
26FEB26 20.00 C 0.72 0.72 0.72 0.68 +0.08 34 5 394 0
26FEB26 21.00 C 0.00 0.00 0.00 0.40 +0.07 35 4 274 +4
26FEB26 22.00 C 0.27 0.27 0.27 0.21 +0.05 35 23 750 -7
26FEB26 23.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 245 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 145 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 35 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.68 +0.32 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.43 +0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.93 +0.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.44 +0.31 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.94 +0.27 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.44 +0.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.06 +0.30 63 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.56 +0.37 58 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.92 +0.23 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.52 +0.38 43 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.97 +0.08 30 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.43 +0.01 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.21 +0.38 45 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.61 +0.21 35 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.14 +0.21 32 0 3,640 0
30MAR26 17.00 C 2.83 2.83 2.83 2.94 +0.22 41 10 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.44 +0.22 36 0 370 0
30MAR26 18.00 C 2.11 2.11 2.11 2.09 +0.18 35 22 4,014 +22
30MAR26 18.50 C 1.79 1.89 1.79 1.79 +0.15 36 30 934 -30
30MAR26 19.00 C 0.00 0.00 0.00 1.52 +0.13 36 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 1.28 +0.11 36 0 692 0
30MAR26 20.00 C 0.00 0.00 0.00 1.09 +0.09 37 0 561 0
30MAR26 21.00 C 0.00 0.00 0.00 0.78 +0.09 38 0 2,070 0
30MAR26 22.00 C 0.60 0.60 0.60 0.52 +0.07 38 15 4,124 +10
30MAR26 23.00 C 0.00 0.00 0.00 0.33 +0.04 38 0 402 0
30MAR26 24.00 C 0.31 0.31 0.31 0.21 +0.03 38 10 201 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 39 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.54 +0.40 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.06 +0.17 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.61 +0.19 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.27 +0.40 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.91 +0.29 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.50 +0.37 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.00 +0.07 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.77 +0.18 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.30 +0.12 35 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.02 +0.15 36 0 24 0
29APR26 19.00 C 1.76 1.76 1.76 1.76 +0.13 36 15 39 +15
29APR26 19.50 C 1.62 1.62 1.62 1.52 +0.11 36 15 32 +15
29APR26 20.00 C 1.41 1.41 1.41 1.33 +0.11 37 15 25 +15
29APR26 21.00 C 0.00 0.00 0.00 1.00 +0.08 37 3 35 0
29APR26 22.00 C 0.00 0.00 0.00 0.72 +0.06 37 0 23 0
29APR26 23.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.24 +0.02 37 3 3 +3
29APR26 26.00 C 0.26 0.26 0.26 0.16 +0.01 37 15 15 +15
29APR26 27.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.00 +0.27 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.51 +0.36 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.52 +0.25 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.06 +0.27 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.64 +0.30 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.14 +0.26 37 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.66 +0.23 35 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.34 +0.35 41 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.92 +0.34 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.54 +0.28 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.00 +0.23 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.64 +0.21 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.15 35 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.13 +0.25 39 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.77 +0.21 38 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 2.41 +0.14 36 0 297 0
29JUN26 19.00 C 2.10 2.10 2.10 2.22 +0.18 38 11 523 0
29JUN26 19.50 C 1.95 1.95 1.95 1.94 +0.13 37 15 39 +15
29JUN26 20.00 C 1.75 1.75 1.75 1.73 +0.10 37 2 1,969 0
29JUN26 21.00 C 1.41 1.41 1.41 1.38 +0.09 37 2 539 +2
29JUN26 22.00 C 0.00 0.00 0.00 1.10 +0.10 38 0 673 0
29JUN26 23.00 C 0.89 0.89 0.89 0.85 +0.09 38 2 355 0
29JUN26 24.00 C 0.00 0.00 0.00 0.65 +0.07 38 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.49 +0.05 38 0 312 0
29JUN26 26.00 C 0.00 0.00 0.00 0.37 +0.04 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 61 0
29SEP26 12.00 C 0.00 0.00 0.00 7.59 +0.21 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.12 +0.13 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.68 +0.12 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.26 +0.22 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.87 +0.32 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.42 +0.25 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.01 +0.17 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.66 +0.22 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.33 +0.08 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.02 +0.21 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.72 +0.19 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.51 +0.26 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.17 +0.17 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 +0.18 38 0 3 0
29SEP26 19.00 C 2.68 2.68 2.68 2.75 +0.22 38 15 57 +15
29SEP26 19.50 C 2.40 2.40 2.40 2.49 +0.16 38 4 77 +4
29SEP26 20.00 C 0.00 0.00 0.00 2.29 +0.16 38 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 1.92 +0.13 38 0 155 0
29SEP26 22.00 C 0.00 0.00 0.00 1.61 +0.11 38 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 +0.09 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 +0.09 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.98 +0.08 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.82 +0.08 39 6,000 6,000 +6,000
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.06 39 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.06 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 7.32 +0.23 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.91 +0.35 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.52 +0.38 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.14 +0.39 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.77 +0.20 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.42 +0.36 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.08 +0.33 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.63 +0.18 35 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 4.32 +0.16 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.05 +0.16 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.78 +0.16 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.52 +0.14 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.29 +0.14 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.05 +0.13 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.84 +0.11 36 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 2.65 +0.12 37 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.28 +0.10 37 0 3,009 0
30DEC26 22.00 C 0.00 0.00 0.00 1.96 +0.09 37 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 1.75 +0.13 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 +0.10 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 +0.06 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 +0.04 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.93 +0.02 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
TOTAL CALL 6,612 55,199 +6,029
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 860 0
29JAN26 17.50 P 0.08 0.08 0.08 0.07 -0.02 39 30 916 +30
29JAN26 18.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 1,197 0
29JAN26 18.50 P 0.00 0.00 0.00 0.25 -0.08 38 0 1,323 0
29JAN26 19.00 P 0.00 0.00 0.00 0.43 -0.11 39 0 1,145 0
29JAN26 19.50 P 0.00 0.00 0.00 0.67 -0.16 38 0 314 0
29JAN26 20.00 P 0.90 0.97 0.90 0.99 -0.18 40 180 400 +155
29JAN26 21.00 P 0.00 0.00 0.00 1.78 -0.24 42 0 55 0
29JAN26 22.00 P 0.00 0.00 0.00 2.73 -0.26 51 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.63 -0.27 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.69 -0.27 68 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.72 -0.25 83 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.70 -0.20 89 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.70 -0.44 97 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.70 -0.27 106 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 907 0
26FEB26 17.00 P 0.17 0.17 0.17 0.16 -0.03 36 30 1,172 0
26FEB26 17.50 P 0.00 0.00 0.00 0.25 -0.05 36 0 797 0
26FEB26 18.00 P 0.39 0.40 0.39 0.38 -0.07 36 36 358 -30
26FEB26 18.50 P 0.00 0.00 0.00 0.55 -0.09 36 0 728 0
26FEB26 19.00 P 0.00 0.00 0.00 0.76 -0.11 36 0 404 0
26FEB26 19.50 P 0.00 0.00 0.00 1.01 -0.14 36 0 205 0
26FEB26 20.00 P 0.00 0.00 0.00 1.31 -0.16 37 0 206 0
26FEB26 21.00 P 2.14 2.14 2.14 2.02 -0.20 38 17 32 +17
26FEB26 22.00 P 0.00 0.00 0.00 2.86 -0.24 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.72 -0.33 39 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.76 -0.29 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.72 -0.25 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.70 -0.27 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.70 -0.44 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.70 -0.27 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 547 0
30MAR26 16.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.28 -0.04 38 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.39 -0.06 38 0 1,641 0
30MAR26 17.50 P 0.49 0.50 0.49 0.53 -0.06 38 60 660 +20
30MAR26 18.00 P 0.00 0.00 0.00 0.70 -0.05 38 0 8,989 0
30MAR26 18.50 P 0.00 0.00 0.00 0.89 -0.09 38 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.13 -0.10 39 0 215 0
30MAR26 19.50 P 0.00 0.00 0.00 1.39 -0.12 39 0 550 0
30MAR26 20.00 P 0.00 0.00 0.00 1.68 -0.15 39 0 196 0
30MAR26 21.00 P 0.00 0.00 0.00 2.35 -0.18 40 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 2.95 -0.38 35 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.97 -0.23 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.76 -0.29 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.85 -0.12 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.79 -0.21 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.86 -0.28 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.70 -0.27 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.63 -0.34 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.41 -0.05 37 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.70 -0.06 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.88 -0.07 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.08 -0.09 38 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.32 -0.11 38 0 26 0
29APR26 19.50 P 1.50 1.57 1.50 1.59 -0.12 38 17 17 +2
29APR26 20.00 P 1.93 1.93 1.93 1.88 -0.13 38 14 46 +14
29APR26 21.00 P 0.00 0.00 0.00 2.53 -0.11 39 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 3.15 -0.30 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.99 -0.32 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.94 -0.26 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.86 -0.25 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.79 -0.34 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.86 -0.28 51 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.70 -0.27 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.59 -0.05 38 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 -0.05 38 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.89 -0.06 38 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.07 -0.07 38 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.28 -0.07 38 0 268 0
29JUN26 18.50 P 1.43 1.43 1.43 1.51 -0.06 38 15 195 +15
29JUN26 19.00 P 0.00 0.00 0.00 1.75 -0.07 38 0 19 0
29JUN26 19.50 P 2.06 2.08 2.06 2.02 -0.10 38 30 150 +30
29JUN26 20.00 P 0.00 0.00 0.00 2.32 -0.10 38 0 144 0
29JUN26 21.00 P 2.86 3.03 2.86 2.97 -0.12 39 32 275 +32
29JUN26 22.00 P 0.00 0.00 0.00 3.70 -0.17 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.47 -0.06 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.30 +0.01 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.04 -0.32 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.06 -0.24 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.00 -0.17 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.90 -0.07 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.81 -0.27 45 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.02 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.04 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 -0.05 39 0 2 0
29SEP26 15.50 P 0.84 0.84 0.84 0.83 -0.05 39 15 27 +15
29SEP26 16.00 P 1.05 1.05 1.05 0.99 -0.06 39 80 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.17 -0.06 40 0 587 0
29SEP26 17.00 P 1.38 1.38 1.36 1.37 -0.07 40 42 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 -0.08 40 0 40 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 -0.10 40 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 -0.10 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.32 -0.10 40 0 64 0
29SEP26 19.50 P 2.68 2.68 2.68 2.60 -0.12 40 8 41 +8
29SEP26 20.00 P 0.00 0.00 0.00 2.90 -0.12 40 3,000 3,047 +3,000
29SEP26 21.00 P 0.00 0.00 0.00 3.53 -0.14 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 4.22 -0.16 41 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.96 -0.17 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.73 -0.20 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.54 -0.22 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.42 -0.21 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.30 -0.21 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.21 -0.23 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.03 38 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.04 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 -0.05 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 -0.06 38 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 -0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 -0.07 38 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 1.03 -0.09 38 0 20 0
30DEC26 16.00 P 1.21 1.21 1.21 1.21 -0.08 38 15 16 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.10 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 -0.11 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.11 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.05 -0.14 38 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 -0.13 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.14 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 -0.15 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.15 -0.16 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.78 -0.18 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.46 -0.19 39 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.21 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.95 -0.22 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 -0.22 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.60 -0.23 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.47 -0.23 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.21 -0.39 40 0 0 0
TOTAL PUT 3,621 58,619 +3,323
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$ 34.76
29JAN26 25.00 C 0.00 0.00 0.00 9.79 -0.02 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.76 -0.05 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.96 +0.15 85 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.00 +0.19 79 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.77 -0.05 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.91 +0.09 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.80 -0.11 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.82 -0.02 15 0 231 0
29JAN26 34.00 C 0.83 0.83 0.83 0.95 -0.02 15 10 90 0
29JAN26 35.00 C 0.35 0.37 0.29 0.35 -0.02 15 89 761 +39
29JAN26 36.00 C 0.10 0.10 0.10 0.10 0.00 16 53 841 +8
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 17 0 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.79 -0.08 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.85 -0.03 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.96 +0.08 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.00 +0.12 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.99 +0.01 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.01 -0.02 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.99 +0.07 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.91 -0.07 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.03 -0.02 16 0 190 0
26FEB26 34.00 C 0.00 0.00 0.00 1.25 -0.03 15 0 17 0
26FEB26 35.00 C 0.65 0.65 0.65 0.69 -0.02 15 1 339 0
26FEB26 36.00 C 0.33 0.35 0.32 0.35 0.00 16 33 228 -7
26FEB26 37.00 C 0.17 0.17 0.17 0.15 +0.01 16 5 465 +5
26FEB26 38.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 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 23 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 28 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 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 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 10.90 -0.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.79 -0.14 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.88 -0.06 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.96 -0.02 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.00 +0.03 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.99 -0.02 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.01 -0.12 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.00 -0.06 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.10 -0.12 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.33 +0.01 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.58 -0.04 16 0 44 0
30MAR26 35.00 C 1.00 1.00 0.97 1.07 +0.01 17 12 475 +12
30MAR26 36.00 C 0.64 0.64 0.64 0.66 +0.01 17 15 155 0
30MAR26 37.00 C 0.42 0.42 0.42 0.38 0.00 17 2 294 +2
30MAR26 38.00 C 0.25 0.25 0.24 0.20 0.00 17 6 329 +2
30MAR26 39.00 C 0.16 0.16 0.15 0.10 0.00 16 39 434 +15
30MAR26 40.00 C 0.10 0.10 0.10 0.05 0.00 17 1 2,401 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 9.79 -0.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.18 +0.18 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.10 +0.05 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.21 +0.24 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.12 +0.02 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.09 -0.05 18 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.20 -0.01 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.39 +0.07 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.53 -0.02 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.84 -0.03 17 0 21 0
29APR26 35.00 C 1.30 1.30 1.30 1.35 +0.02 17 100 120 +99
29APR26 36.00 C 0.00 0.00 0.00 0.91 +0.01 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.59 +0.01 17 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 0.37 +0.02 17 0 64 0
29APR26 39.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 33 0
29APR26 40.00 C 0.20 0.20 0.20 0.12 0.00 17 15 15 +15
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 17 0 4 0
29APR26 42.00 C 0.08 0.13 0.06 0.04 0.00 17 6 8 +3
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 10.22 +0.07 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.18 -0.04 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.10 -0.27 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.35 +0.13 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.18 -0.09 18 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.25 -0.14 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.38 -0.08 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.68 +0.07 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.81 -0.05 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.16 -0.08 17 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.71 0.00 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.26 +0.01 18 0 108 0
29JUN26 37.00 C 0.99 0.99 0.99 0.90 0.00 18 1 418 0
29JUN26 38.00 C 0.00 0.00 0.00 0.63 +0.01 18 0 2,043 0
29JUN26 39.00 C 0.55 0.55 0.55 0.43 +0.01 18 6 13 +3
29JUN26 40.00 C 0.37 0.37 0.37 0.28 0.00 18 3 97 +3
29JUN26 41.00 C 0.00 0.00 0.00 0.18 0.00 18 0 73 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 0.00 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.22 +0.07 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.24 +0.02 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.27 -0.10 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.35 +0.13 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.37 +0.05 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.46 +0.07 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.45 -0.07 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.68 -0.03 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.93 -0.06 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.36 -0.04 17 0 30 0
29SEP26 35.00 C 1.95 1.95 1.95 1.91 -0.04 18 10 32 +10
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.05 18 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.04 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.83 -0.05 18 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.61 -0.04 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.03 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 -0.02 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.02 17 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -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 10.22 +0.04 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.24 +0.02 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.27 -0.10 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.35 +0.06 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.37 +0.05 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.46 +0.05 18 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.67 0.00 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.01 0.00 19 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.42 -0.10 19 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 2.89 -0.08 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.43 +0.02 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.03 +0.01 20 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.69 +0.01 20 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.39 +0.01 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.15 +0.02 20 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 +0.01 20 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.76 +0.01 20 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 0.00 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 0.00 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 0.00 20 0 3 0
TOTAL CALL 407 24,974 +210
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 123 0
29JAN26 33.00 P 0.03 0.03 0.03 0.03 0.00 16 3 754 0
29JAN26 34.00 P 0.16 0.20 0.16 0.17 +0.01 16 54 1,842 +44
29JAN26 35.00 P 0.56 0.70 0.56 0.58 +0.02 16 76 1,190 -40
29JAN26 36.00 P 1.42 1.42 1.42 1.32 +0.01 17 2 419 -2
29JAN26 37.00 P 0.00 0.00 0.00 2.31 +0.06 25 0 184 0
29JAN26 38.00 P 0.00 0.00 0.00 3.34 +0.10 34 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.28 +0.05 35 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.27 +0.04 40 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.28 +0.05 47 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.28 +0.05 53 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.48 +0.24 79 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.29 +0.04 65 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.32 +0.08 74 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.37 +0.13 86 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.33 +0.09 86 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.28 +0.04 82 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.27 +0.03 84 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.40 +0.15 109 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.97 +0.22 128 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 17 0 19 0
26FEB26 32.00 P 0.08 0.08 0.08 0.05 0.00 16 20 265 0
26FEB26 33.00 P 0.18 0.18 0.18 0.16 +0.01 16 2 492 +2
26FEB26 34.00 P 0.40 0.42 0.40 0.41 +0.03 16 6 884 +4
26FEB26 35.00 P 0.84 0.93 0.80 0.84 +0.03 16 13 2,818 +1
26FEB26 36.00 P 0.00 0.00 0.00 1.51 +0.01 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.37 +0.02 18 0 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.34 +0.10 22 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.28 -0.01 23 0 33 -5
26FEB26 40.00 P 0.00 0.00 0.00 5.40 +0.09 33 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.35 0.00 35 0 15 -17
26FEB26 42.00 P 0.00 0.00 0.00 7.28 +0.04 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.48 +0.24 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.32 +0.07 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.32 +0.08 47 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.56 +0.32 63 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.56 +0.16 67 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.49 +0.25 67 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.30 +0.06 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.40 +0.15 68 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.02 +0.19 82 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 0.03 +0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 232 0
30MAR26 32.00 P 0.15 0.15 0.15 0.16 0.00 16 1 809 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.34 +0.01 16 0 822 0
30MAR26 34.00 P 0.69 0.69 0.66 0.63 0.00 16 16 303 +5
30MAR26 35.00 P 1.06 1.15 1.04 1.08 +0.01 16 11 830 +11
30MAR26 36.00 P 0.00 0.00 0.00 1.75 +0.03 17 0 402 0
30MAR26 37.00 P 0.00 0.00 0.00 2.49 +0.02 17 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 3.37 -0.01 19 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.28 -0.07 19 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.40 +0.09 27 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.35 0.00 28 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.28 +0.02 28 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.48 +0.23 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.32 +0.07 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.32 +0.08 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.56 +0.32 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.56 +0.16 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.49 +0.24 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.30 +0.01 46 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.40 +0.13 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.02 +0.19 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.28 +0.05 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.79 +0.04 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.24 0.00 0 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 18 0 15 0
29APR26 29.00 P 0.05 0.05 0.05 0.03 +0.01 18 15 15 +15
29APR26 30.00 P 0.00 0.00 0.00 0.06 0.00 17 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 166 0
29APR26 32.00 P 0.26 0.26 0.26 0.27 +0.01 17 10 146 +10
29APR26 33.00 P 0.45 0.46 0.45 0.48 +0.01 17 4 267 +4
29APR26 34.00 P 0.76 0.80 0.76 0.80 0.00 16 7 112 +7
29APR26 35.00 P 1.25 1.31 1.25 1.25 +0.03 16 16 57 +16
29APR26 36.00 P 0.00 0.00 0.00 1.84 -0.03 16 0 0 0
29APR26 37.00 P 2.55 2.55 2.55 2.62 +0.03 18 1 6 +1
29APR26 38.00 P 0.00 0.00 0.00 3.40 -0.02 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.28 -0.07 17 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.40 +0.09 23 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.35 0.00 25 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.35 -0.09 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.48 +0.23 34 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.32 +0.07 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 183 0
29JUN26 29.00 P 0.16 0.16 0.16 0.18 +0.02 18 2 19 +2
29JUN26 30.00 P 0.29 0.29 0.29 0.31 +0.01 17 2 229 +2
29JUN26 31.00 P 0.48 0.48 0.48 0.50 +0.01 17 10 343 +10
29JUN26 32.00 P 0.00 0.00 0.00 0.78 +0.02 17 0 480 0
29JUN26 33.00 P 0.00 0.00 0.00 1.16 +0.03 17 0 283 0
29JUN26 34.00 P 0.00 0.00 0.00 1.62 +0.03 17 0 289 0
29JUN26 35.00 P 2.14 2.14 2.14 2.17 +0.03 17 3 326 +3
29JUN26 36.00 P 0.00 0.00 0.00 2.84 +0.01 17 0 259 0
29JUN26 37.00 P 0.00 0.00 0.00 3.64 +0.05 18 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.31 +0.04 15 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.20 +0.10 16 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.09 +0.02 15 0 221 0
29JUN26 41.00 P 0.00 0.00 0.00 7.00 -0.03 11 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.96 -0.03 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.91 -0.02 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.97 +0.08 16 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.91 +0.09 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.71 -0.11 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.70 -0.09 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.66 -0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.82 +0.12 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.26 +0.09 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.76 +0.12 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.94 -0.20 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.78 +0.22 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 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 0.20 -0.01 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.02 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.50 -0.02 17 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 -0.03 17 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.06 -0.03 17 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.45 -0.03 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.92 -0.02 17 0 92 0
29SEP26 35.00 P 2.50 2.50 2.50 2.46 -0.03 17 5 227 0
29SEP26 36.00 P 0.00 0.00 0.00 3.20 +0.05 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.88 +0.01 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.56 -0.10 16 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.36 -0.14 16 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.21 -0.16 16 5 84 -5
29SEP26 41.00 P 0.00 0.00 0.00 7.26 +0.01 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.17 +0.17 18 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.10 +0.05 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.09 +0.09 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.04 +0.06 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.85 -0.11 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.71 -0.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.79 -0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.66 -0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.82 +0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.28 +0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 0.00 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 0.30 0.30 0.30 0.33 +0.02 20 1 104 +1
30DEC26 28.00 P 0.00 0.00 0.00 0.48 +0.02 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.93 +0.02 20 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.27 +0.07 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.58 -0.04 20 0 70 0
30DEC26 33.00 P 2.05 2.15 2.05 2.01 -0.08 20 5 88 +5
30DEC26 34.00 P 0.00 0.00 0.00 2.63 +0.03 21 0 243 0
30DEC26 35.00 P 0.00 0.00 0.00 3.20 +0.04 21 0 137 0
30DEC26 36.00 P 0.00 0.00 0.00 3.83 +0.04 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 +0.04 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.26 +0.04 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 6.04 +0.04 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.87 +0.04 22 5 5 +5
30DEC26 41.00 P 0.00 0.00 0.00 7.73 +0.04 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.62 +0.03 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.54 +0.03 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.48 +0.03 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.44 +0.03 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.41 +0.03 27 0 0 0
TOTAL PUT 295 21,651 +80
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$ 84.60
29JAN26 57.50 C 0.00 0.00 0.00 27.17 +0.23 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.67 +0.29 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.19 -0.35 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.68 +0.34 42 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.70 +0.81 82 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.12 +0.30 69 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.13 -0.12 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.75 +0.34 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.32 +0.33 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 4.81 +0.07 19 0 39 0
29JAN26 82.50 C 2.30 2.50 2.16 2.95 +0.10 23 19 106 -17
29JAN26 85.00 C 1.13 1.58 1.06 1.52 +0.07 24 147 81 -22
29JAN26 87.50 C 0.40 0.82 0.40 0.69 +0.06 25 89 211 -21
29JAN26 90.00 C 0.18 0.32 0.18 0.25 0.00 25 65 313 +7
29JAN26 92.50 C 0.09 0.13 0.09 0.08 0.00 25 10 224 -8
29JAN26 95.00 C 0.06 0.07 0.06 0.02 0.00 25 24 356 0
29JAN26 97.50 C 0.06 0.06 0.06 0.01 0.00 27 30 295 -30
29JAN26 100.00 C 0.05 0.05 0.05 0.01 0.00 32 15 437 -11
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JAN26 107.50 C 0.05 0.05 0.05 0.01 0.00 44 40 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.79 +0.40 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.38 -0.26 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.82 +0.29 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.70 +0.15 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.12 +0.30 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.51 +0.26 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.14 +0.33 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.77 +0.45 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 5.74 +0.02 23 0 12 0
26FEB26 82.50 C 3.26 4.39 3.26 4.04 +0.24 23 31 145 +30
26FEB26 85.00 C 2.35 2.35 2.35 2.62 +0.13 23 2 147 +2
26FEB26 87.50 C 1.35 1.39 1.35 1.68 +0.10 23 4 54 0
26FEB26 90.00 C 0.76 0.76 0.76 0.98 +0.04 23 5 86 0
26FEB26 92.50 C 0.51 0.67 0.49 0.53 +0.02 23 37 329 +3
26FEB26 95.00 C 0.32 0.36 0.32 0.27 +0.01 23 31 365 +30
26FEB26 97.50 C 0.00 0.00 0.00 0.13 0.00 23 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 0.00 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 38.93 +0.35 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.85 +0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.75 +0.03 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.84 +0.27 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.86 +0.03 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.11 +0.71 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.92 +0.41 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.27 +1.12 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.96 +0.27 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.42 -0.43 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.14 -0.17 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.71 -0.06 30 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.62 +0.80 34 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.93 -0.02 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.31 -0.02 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.85 +0.38 27 0 15 0
30MAR26 80.00 C 6.62 6.62 6.62 6.64 +0.25 23 15 43 +14
30MAR26 82.50 C 4.48 4.48 4.48 5.01 -0.01 23 15 30 +15
30MAR26 85.00 C 0.00 0.00 0.00 3.91 +0.13 25 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 2.83 +0.08 25 0 48 0
30MAR26 90.00 C 1.75 1.85 1.75 1.99 +0.07 25 160 525 +158
30MAR26 92.50 C 0.00 0.00 0.00 1.35 +0.03 25 0 34 0
30MAR26 95.00 C 0.98 0.98 0.98 0.89 +0.02 24 15 62 +9
30MAR26 97.50 C 0.69 0.69 0.69 0.57 +0.01 24 15 100 +8
30MAR26 100.00 C 0.40 0.52 0.40 0.36 +0.01 24 32 125 +13
30MAR26 102.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 0.00 24 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 0.00 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.81 -0.04 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.38 +0.07 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.71 -0.26 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.62 +0.13 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.70 +0.75 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.37 +0.30 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.30 +0.30 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.56 +0.44 25 0 1 0
29APR26 82.50 C 5.32 5.84 5.30 5.84 +0.01 24 45 45 +45
29APR26 85.00 C 4.52 4.52 4.40 4.78 +0.22 25 45 105 +45
29APR26 87.50 C 0.00 0.00 0.00 3.69 +0.17 25 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 2.80 +0.11 25 0 30 0
29APR26 92.50 C 1.96 1.96 1.96 2.08 +0.09 25 2 15 0
29APR26 95.00 C 1.57 1.57 1.57 1.51 +0.07 25 15 25 0
29APR26 97.50 C 1.05 1.09 1.05 1.08 +0.06 25 30 15 0
29APR26 100.00 C 0.00 0.00 0.00 0.76 +0.05 25 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.52 +0.03 25 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.11 +0.40 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.41 -0.05 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.27 +0.16 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.53 +0.34 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.53 +0.68 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.68 +0.04 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.34 +0.10 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.24 +0.27 29 0 2 0
29JUN26 72.50 C 13.02 13.02 13.02 13.84 +0.81 26 2 3 +2
29JUN26 75.00 C 0.00 0.00 0.00 11.37 -0.21 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.93 +0.21 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.17 +0.18 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 6.62 +0.16 24 0 1 0
29JUN26 85.00 C 4.97 4.97 4.97 5.28 +0.13 24 15 16 +15
29JUN26 87.50 C 0.00 0.00 0.00 4.14 +0.10 24 0 4 0
29JUN26 90.00 C 3.29 3.50 3.29 3.20 +0.07 24 16 112 +15
29JUN26 92.50 C 2.61 2.61 2.61 2.44 +0.06 24 15 15 +15
29JUN26 95.00 C 2.07 2.30 2.07 1.82 +0.04 24 18 847 -17
29JUN26 97.50 C 0.00 0.00 0.00 1.35 +0.03 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.99 +0.02 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.72 +0.02 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.35 +0.01 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.27 +0.16 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.56 +0.37 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.53 +0.68 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.68 -0.02 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.81 +0.40 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.57 +0.60 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.45 +0.73 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.90 -0.35 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.70 +0.23 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.11 +0.21 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.69 +0.19 26 0 15 0
29SEP26 85.00 C 6.24 6.24 6.24 6.42 +0.15 25 2 14 +2
29SEP26 87.50 C 0.00 0.00 0.00 5.33 +0.14 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.43 +0.12 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.64 +0.10 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.98 +0.10 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.44 +0.08 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.96 +0.06 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.60 +0.05 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.25 +0.05 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 +0.04 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 +0.03 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 +0.03 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 23.53 +0.07 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.80 -0.34 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.81 +0.04 27 0 0 0
30DEC26 70.00 C 16.35 16.35 16.35 17.07 +0.47 28 3 16 +3
30DEC26 72.50 C 0.00 0.00 0.00 15.04 +0.36 27 0 6 0
30DEC26 75.00 C 13.00 13.00 13.00 13.35 +0.31 27 1 25 +1
30DEC26 77.50 C 0.00 0.00 0.00 11.67 +0.35 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.24 +0.16 26 0 31 0
30DEC26 82.50 C 8.54 8.54 8.54 8.93 +0.12 26 6 21 +6
30DEC26 85.00 C 0.00 0.00 0.00 7.74 +0.11 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.73 +0.09 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.79 +0.06 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.01 +0.06 26 0 0 0
30DEC26 95.00 C 4.50 4.50 4.50 4.30 +0.05 26 5 5 +5
30DEC26 97.50 C 0.00 0.00 0.00 3.69 +0.04 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.15 +0.03 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.70 +0.03 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.22 +0.02 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.89 +0.01 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.59 +0.01 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.36 +0.01 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
TOTAL CALL 1,021 7,697 +317
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 243 0
29JAN26 72.50 P 0.05 0.05 0.05 0.01 0.00 30 30 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 58 0
29JAN26 77.50 P 0.14 0.14 0.14 0.07 -0.02 25 10 164 +10
29JAN26 80.00 P 0.45 0.45 0.35 0.27 -0.08 24 25 317 0
29JAN26 82.50 P 1.05 1.12 0.72 0.82 -0.13 25 144 501 +30
29JAN26 85.00 P 2.30 2.32 2.10 1.89 -0.22 25 20 612 -2
29JAN26 87.50 P 4.30 4.30 4.30 3.54 -0.16 25 10 330 0
29JAN26 90.00 P 0.00 0.00 0.00 5.68 -0.18 27 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 8.04 -0.18 31 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 10.56 -0.14 39 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.90 -0.70 0 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 15.58 -0.12 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.03 -0.17 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.40 -0.92 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.03 -0.26 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.40 -0.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.03 -0.53 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.53 -0.17 81 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 -0.01 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 34 0
26FEB26 77.50 P 0.60 0.60 0.60 0.43 -0.06 23 1 128 +1
26FEB26 80.00 P 1.08 1.10 0.87 0.91 -0.06 23 74 204 -2
26FEB26 82.50 P 1.95 2.00 1.61 1.65 -0.17 23 24 468 +20
26FEB26 85.00 P 3.04 3.36 3.00 2.82 -0.22 23 32 218 +30
26FEB26 87.50 P 4.80 4.80 4.80 4.34 -0.19 23 6 52 0
26FEB26 90.00 P 0.00 0.00 0.00 6.25 -0.25 24 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 8.20 -0.53 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 10.63 -0.47 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.29 -0.31 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.58 -0.12 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.03 -0.17 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.45 -0.87 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.03 -0.76 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.53 -0.31 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.03 -0.53 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.57 -0.56 53 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 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 35 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 0.00 25 17 41 +17
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 115 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 -0.04 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.60 -0.06 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 1.06 -0.09 25 0 287 0
30MAR26 80.00 P 1.88 1.88 1.88 1.71 -0.11 24 2 152 0
30MAR26 82.50 P 2.68 2.68 2.68 2.59 -0.16 24 2 335 +2
30MAR26 85.00 P 4.13 4.13 4.08 3.70 -0.21 24 30 394 -15
30MAR26 87.50 P 5.50 5.50 5.44 5.20 -0.27 24 30 72 +30
30MAR26 90.00 P 0.00 0.00 0.00 7.10 -0.10 26 0 36 0
30MAR26 92.50 P 0.00 0.00 0.00 8.94 +0.16 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.63 -0.86 21 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.29 -0.52 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.58 -0.65 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.06 -0.69 29 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 20.45 -0.87 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.59 -0.20 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.66 -0.46 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.03 -0.58 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.57 -0.76 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 15 0
29APR26 75.00 P 1.04 1.04 1.04 1.00 -0.07 25 15 15 +13
29APR26 77.50 P 1.68 1.68 1.68 1.51 -0.10 24 6 12 +6
29APR26 80.00 P 0.00 0.00 0.00 2.24 -0.13 24 0 68 0
29APR26 82.50 P 0.00 0.00 0.00 3.20 -0.17 24 0 14 0
29APR26 85.00 P 4.74 4.74 4.74 4.40 -0.20 24 8 193 -5
29APR26 87.50 P 6.23 6.24 6.23 5.72 -0.30 24 28 127 0
29APR26 90.00 P 0.00 0.00 0.00 7.50 -0.29 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 9.34 -0.03 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 11.50 -0.16 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.41 -0.40 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.58 -0.82 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.53 -0.29 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.59 -0.73 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.59 -0.20 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.66 -0.46 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.03 -0.58 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.69 -0.04 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.03 -0.06 23 0 964 0
29JUN26 72.50 P 1.53 1.53 1.53 1.55 -0.09 23 40 60 +25
29JUN26 75.00 P 2.35 2.35 2.35 2.24 -0.10 23 6 35 +6
29JUN26 77.50 P 3.19 3.28 3.15 3.10 -0.13 23 8 9 +3
29JUN26 80.00 P 0.00 0.00 0.00 4.15 -0.15 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 5.38 -0.18 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.80 -0.20 22 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 8.37 -0.22 22 0 17 0
29JUN26 90.00 P 10.21 10.31 10.16 10.10 -0.59 22 35 162 +35
29JUN26 92.50 P 0.00 0.00 0.00 11.95 -0.43 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.92 -0.26 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.00 -0.72 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.14 -0.27 16 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.35 -0.28 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.60 -0.33 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.90 -0.52 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.79 +0.08 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.76 -0.09 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.03 -0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.96 -0.03 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.39 -0.04 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.94 -0.06 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.62 -0.07 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.43 -0.09 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.37 -0.11 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.49 -0.11 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.75 -0.13 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 8.13 -0.16 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 9.64 -0.17 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 11.30 -0.18 23 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 13.05 -0.20 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.91 -0.20 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.86 -0.35 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.87 -0.24 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.98 -0.63 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.20 -0.63 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.61 -0.22 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.79 -0.04 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.84 -0.27 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.14 -0.55 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 -0.06 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.57 -0.06 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 2.11 -0.08 25 0 118 0
30DEC26 70.00 P 0.00 0.00 0.00 2.74 -0.11 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.50 -0.11 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.40 -0.14 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 5.40 -0.16 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 6.54 -0.16 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 7.80 -0.19 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.15 -0.21 24 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 10.67 -0.21 24 0 27 0
30DEC26 90.00 P 12.74 12.74 12.74 12.25 -0.23 24 15 30 +15
30DEC26 92.50 P 0.00 0.00 0.00 14.06 -0.13 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.74 -0.25 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.62 -0.25 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.56 -0.81 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.67 -0.39 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.77 -0.27 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.22 +0.07 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.51 +0.02 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.64 +0.19 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.81 -0.02 15 0 0 0
TOTAL PUT 618 9,276 +219
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$ 15.12
29JAN26 9.75 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.63 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.13 +0.01 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.64 -0.03 41 0 0 0
29JAN26 13.00 C 2.20 2.20 2.20 2.14 +0.03 33 1 4 -1
29JAN26 13.50 C 0.00 0.00 0.00 1.64 0.00 25 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.14 -0.05 18 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.72 -0.03 25 0 338 0
29JAN26 15.00 C 0.37 0.40 0.36 0.39 -0.02 25 19 637 +15
29JAN26 15.50 C 0.20 0.23 0.18 0.18 -0.02 26 36 243 -1
29JAN26 16.00 C 0.09 0.09 0.07 0.07 -0.01 27 16 1,596 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 0.00 29 0 272 0
29JAN26 17.00 C 0.02 0.02 0.02 0.01 0.00 29 5 1,130 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 278 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.63 -0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.66 +0.01 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.13 -0.12 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.17 -0.01 20 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.69 -0.03 21 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 -0.05 25 0 10 0
26FEB26 14.50 C 0.91 0.91 0.91 0.96 +0.01 27 25 48 +25
26FEB26 15.00 C 0.64 0.64 0.64 0.61 -0.04 25 30 103 -30
26FEB26 15.50 C 0.35 0.45 0.35 0.41 -0.01 26 64 135 +44
26FEB26 16.00 C 0.25 0.25 0.25 0.25 -0.01 26 1 92 +1
26FEB26 16.50 C 0.19 0.19 0.19 0.14 -0.01 26 30 310 +30
26FEB26 17.00 C 0.11 0.11 0.10 0.08 0.00 27 80 894 +80
26FEB26 17.50 C 0.06 0.07 0.06 0.04 0.00 26 75 228 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 99 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.13 -0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.73 -0.03 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.29 +0.08 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.88 -0.04 28 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.51 -0.02 29 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.19 +0.01 29 3 219 -3
30MAR26 15.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 223 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 +0.03 29 0 298 0
30MAR26 16.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 280 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 0.00 28 0 234 0
30MAR26 17.00 C 0.29 0.29 0.29 0.23 +0.01 28 310 637 +45
30MAR26 17.50 C 0.21 0.21 0.21 0.16 +0.02 29 2 123 +2
30MAR26 18.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 331 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 27 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 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 4.69 -0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.22 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.74 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.26 -0.04 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.89 +0.04 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.40 -0.02 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.65 -0.01 29 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.33 -0.03 28 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.09 0.00 30 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 0.84 -0.03 29 0 134 0
29APR26 16.00 C 0.68 0.68 0.67 0.65 -0.02 29 23 81 +23
29APR26 16.50 C 0.00 0.00 0.00 0.50 -0.02 29 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.39 0.00 30 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 +0.01 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 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.51 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 -0.01 30 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.78 -0.02 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.31 -0.01 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.82 -0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.38 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 +0.02 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.56 -0.05 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.19 -0.01 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.81 -0.07 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.52 -0.04 29 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.29 0.00 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 0.00 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 0.00 30 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 0.00 30 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 0.00 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 0.00 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 0.06 -0.01 29 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 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.78 -0.02 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.32 -0.01 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 +0.02 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 -0.03 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.67 -0.03 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 +0.04 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 -0.03 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 0.00 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 0.00 31 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 0.00 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 0.00 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 0.00 31 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 0.00 31 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.01 30 0 10 0
29SEP26 18.00 C 0.63 0.63 0.63 0.55 0.00 31 4 23 +4
29SEP26 18.50 C 0.00 0.00 0.00 0.46 0.00 30 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 0.00 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -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 0.00 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.51 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.05 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 -0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.34 -0.06 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.90 -0.05 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.58 +0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.21 +0.06 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.81 -0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.46 -0.08 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 -0.03 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 -0.01 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 -0.01 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.33 0.00 30 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.01 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 0.00 30 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 60 0
TOTAL CALL 724 12,346 +234
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 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 360 0
29JAN26 14.50 P 0.00 0.00 0.00 0.11 0.00 28 0 599 0
29JAN26 15.00 P 0.29 0.29 0.26 0.27 -0.01 27 40 445 +10
29JAN26 15.50 P 0.00 0.00 0.00 0.57 +0.01 29 0 390 0
29JAN26 16.00 P 1.06 1.06 1.06 0.96 0.00 30 15 33 +15
29JAN26 16.50 P 0.00 0.00 0.00 1.43 +0.02 35 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.93 -0.02 43 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.43 +0.04 51 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.97 +0.04 66 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.42 -0.03 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.92 -0.02 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.43 -0.01 78 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.98 -0.02 96 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 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 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 234 0
26FEB26 13.50 P 0.07 0.07 0.07 0.06 -0.01 26 100 501 +100
26FEB26 14.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 157 0
26FEB26 14.50 P 0.30 0.30 0.28 0.27 0.00 26 121 190 +9
26FEB26 15.00 P 0.51 0.51 0.43 0.48 +0.01 27 2 178 +2
26FEB26 15.50 P 0.75 0.75 0.75 0.74 -0.01 26 60 193 +45
26FEB26 16.00 P 0.00 0.00 0.00 1.10 -0.01 27 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.52 +0.03 29 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.97 -0.02 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.46 -0.01 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.97 +0.04 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.48 +0.03 47 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.92 -0.02 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.43 -0.01 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.98 -0.06 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 354 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 554 0
30MAR26 14.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 195 0
30MAR26 15.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 101 0
30MAR26 15.50 P 0.96 0.96 0.96 0.98 +0.01 29 13 75 -1
30MAR26 16.00 P 1.32 1.32 1.32 1.31 +0.01 30 15 174 +7
30MAR26 16.50 P 0.00 0.00 0.00 1.64 -0.03 29 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 2.09 +0.10 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.54 +0.01 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.01 +0.03 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.48 +0.03 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.94 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.43 -0.04 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.98 -0.06 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.93 -0.11 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.93 +0.02 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.93 +0.04 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.93 +0.03 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.93 -0.13 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.92 +0.01 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.94 +0.04 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.93 +0.03 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.94 +0.03 83 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 31 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 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 0.00 30 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.62 0.00 29 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.85 0.00 29 0 437 0
29APR26 15.50 P 1.09 1.11 1.09 1.11 -0.01 29 21 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.44 0.00 30 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.20 +0.02 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.61 -0.03 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.07 +0.09 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.48 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.03 +0.05 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.45 -0.07 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.98 -0.06 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 0.00 29 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 0.00 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 0.00 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 0.00 29 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 -0.01 29 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.81 0.00 29 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 0.00 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.30 -0.01 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.60 -0.01 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.96 +0.02 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 0.00 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.70 0.00 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.10 +0.02 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.52 -0.01 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.96 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.40 -0.02 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.84 -0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.31 +0.01 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.25 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.27 +0.06 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.17 +0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.10 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 0.00 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 0.00 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.01 30 0 10 0
29SEP26 13.00 P 0.72 0.72 0.72 0.68 0.00 30 1 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 0.00 29 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 -0.01 29 0 174 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 -0.01 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.59 -0.01 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 -0.01 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 0.00 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 0.00 29 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 -0.01 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 +0.02 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 0.00 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.15 +0.06 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.58 +0.02 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.01 -0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.46 +0.03 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.39 +0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 0.00 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 30 0
30DEC26 12.00 P 0.49 0.49 0.49 0.54 +0.02 30 10 13 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.68 0.00 30 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.02 29 0 110 0
30DEC26 13.50 P 1.00 1.00 1.00 1.03 -0.01 29 2 12 +2
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.02 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.02 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.01 28 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 2.70 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 +0.03 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 +0.02 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 +0.04 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 0.00 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.71 +0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 +0.07 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.49 -0.01 27 0 0 0
TOTAL PUT 400 12,767 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 101.50
16JAN26 75.00 C 0.00 0.00 0.00 26.51 -3.41 0 0 240 0
16JAN26 77.50 C 0.00 0.00 0.00 24.01 -3.41 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 21.51 -3.41 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 19.01 -3.41 0 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 16.51 -3.41 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 14.01 -3.41 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 11.51 -3.41 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 9.02 -3.40 48 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 6.54 -3.39 44 0 42 0
16JAN26 97.50 C 4.50 4.50 4.50 4.07 -3.43 33 10 87 -10
16JAN26 100.00 C 3.50 3.50 1.55 2.16 -3.06 42 181 1,391 +33
16JAN26 102.50 C 2.57 2.57 0.60 0.89 -2.11 43 1,460 985 +404
16JAN26 105.00 C 1.00 1.08 0.21 0.27 -1.13 44 2,097 2,331 +521
16JAN26 107.50 C 0.50 0.50 0.10 0.06 -0.50 44 1,141 1,618 -140
16JAN26 110.00 C 0.17 0.17 0.06 0.01 -0.15 45 1,609 2,564 -725
16JAN26 112.50 C 0.07 0.08 0.07 0.01 -0.03 56 37 1,686 -37
16JAN26 115.00 C 0.02 0.06 0.02 0.01 0.00 66 165 1,073 -63
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 168 0
16JAN26 120.00 C 0.02 0.04 0.02 0.01 0.00 86 373 901 +158
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 216 0
16JAN26 125.00 C 0.01 0.01 0.01 0.01 0.00 105 70 145 0
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 70 0
23JAN26 75.00 C 0.00 0.00 0.00 26.55 -3.49 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 24.06 -3.40 58 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 21.56 -3.41 49 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 19.06 -3.59 38 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 16.56 -3.36 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 14.07 -3.40 35 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 11.59 -3.39 34 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 9.17 -3.33 35 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 6.81 -3.27 33 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 4.95 -2.81 38 0 0 0
23JAN26 100.00 C 2.80 2.80 2.60 3.05 -2.54 34 3 33 +3
23JAN26 102.50 C 2.74 2.74 1.50 1.79 -2.12 34 271 263 +232
23JAN26 105.00 C 1.90 1.90 0.84 1.02 -1.38 36 569 1,143 +248
23JAN26 107.50 C 0.85 0.85 0.52 0.49 -0.96 36 331 439 +215
23JAN26 110.00 C 0.71 0.71 0.31 0.21 -0.56 35 183 412 +20
23JAN26 112.50 C 0.26 0.27 0.22 0.09 -0.28 36 28 218 +1
23JAN26 115.00 C 0.27 0.27 0.16 0.03 -0.14 35 43 448 +10
23JAN26 117.50 C 0.13 0.14 0.13 0.01 -0.06 36 31 257 0
23JAN26 120.00 C 0.10 0.11 0.10 0.01 -0.02 40 32 660 -19
23JAN26 122.50 C 0.06 0.06 0.06 0.01 0.00 45 20 20 +20
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 51.56 -3.45 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.06 -3.34 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 46.57 -3.45 97 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.07 -3.36 80 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 41.57 -3.44 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.08 -3.36 79 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.58 -3.46 68 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 34.08 -3.46 0 0 0 0
29JAN26 70.00 C 33.16 33.16 31.97 31.58 -3.47 0 811 1,236 +811
29JAN26 72.50 C 0.00 0.00 0.00 29.09 -3.48 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.59 -3.47 0 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 24.09 -3.50 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.56 -3.42 0 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 19.10 -3.55 31 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 16.62 -3.39 36 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 14.15 -3.38 35 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 11.73 -3.36 35 0 820 0
29JAN26 92.50 C 0.00 0.00 0.00 9.41 -3.23 35 0 1,222 0
29JAN26 95.00 C 8.30 8.30 6.55 7.08 -3.23 31 113 2,218 +4
29JAN26 97.50 C 6.72 6.72 4.80 5.31 -2.68 34 27 2,696 -14
29JAN26 100.00 C 4.90 4.90 3.10 3.63 -2.34 33 210 4,729 -37
29JAN26 102.50 C 3.15 3.15 2.03 2.40 -2.09 34 749 5,783 +55
29JAN26 105.00 C 2.60 2.60 1.35 1.55 -1.55 35 1,676 10,442 +645
29JAN26 107.50 C 1.47 1.47 0.86 0.94 -1.08 35 1,237 7,966 -128
29JAN26 110.00 C 1.20 1.20 0.56 0.52 -0.78 35 2,003 13,677 -100
29JAN26 112.50 C 0.67 0.67 0.40 0.27 -0.50 35 470 2,814 +44
29JAN26 115.00 C 0.53 0.53 0.31 0.13 -0.30 35 496 5,506 +104
29JAN26 117.50 C 0.33 0.33 0.24 0.06 -0.17 35 68 2,293 +4
29JAN26 120.00 C 0.30 0.30 0.19 0.03 -0.09 35 157 3,239 -86
29JAN26 122.50 C 0.18 0.18 0.17 0.02 -0.04 37 85 1,365 -10
29JAN26 125.00 C 0.15 0.17 0.15 0.01 -0.02 38 117 3,190 -25
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,730 0
29JAN26 130.00 C 0.11 0.11 0.11 0.01 0.00 44 4 1,944 -4
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,107 0
29JAN26 135.00 C 0.07 0.07 0.07 0.01 0.00 50 2 10,835 -2
29JAN26 137.50 C 0.07 0.07 0.07 0.01 0.00 53 10 27,330 +10
29JAN26 140.00 C 0.06 0.07 0.06 0.01 0.00 56 188 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9,401 0
29JAN26 145.00 C 0.05 0.05 0.05 0.01 0.00 61 10 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20,926 0
29JAN26 150.00 C 0.05 0.05 0.05 0.01 0.00 66 10 16,718 -10
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 31.58 -3.74 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 29.35 -3.52 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.78 -3.67 35 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 24.29 -3.71 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.95 -3.53 39 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 19.42 -3.58 33 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 17.06 -3.19 33 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 14.77 -3.22 33 0 4 0
26FEB26 90.00 C 0.00 0.00 0.00 12.54 -3.17 32 0 76 0
26FEB26 92.50 C 0.00 0.00 0.00 10.66 -2.95 34 0 370 0
26FEB26 95.00 C 9.15 9.15 8.20 8.58 -2.71 32 15 1,262 0
26FEB26 97.50 C 8.17 8.17 6.45 7.01 -2.55 33 40 2,780 0
26FEB26 100.00 C 6.60 6.60 5.10 5.54 -2.11 33 37 3,761 -1
26FEB26 102.50 C 5.05 5.25 3.95 4.25 -2.19 32 212 2,232 -48
26FEB26 105.00 C 4.50 4.50 3.13 3.33 -1.72 33 440 5,708 +107
26FEB26 107.50 C 3.63 3.63 2.41 2.56 -1.44 34 232 8,318 +190
26FEB26 110.00 C 2.88 2.88 1.90 1.88 -1.24 33 459 9,422 +298
26FEB26 112.50 C 1.90 2.02 1.46 1.36 -0.99 33 63 1,882 +30
26FEB26 115.00 C 1.63 1.68 1.22 0.96 -0.79 33 426 4,182 +126
26FEB26 117.50 C 1.34 1.34 1.02 0.66 -0.61 33 302 2,590 -38
26FEB26 120.00 C 1.06 1.06 0.85 0.45 -0.46 33 361 7,074 -24
26FEB26 122.50 C 0.86 0.86 0.78 0.30 -0.34 33 14 438 +7
26FEB26 125.00 C 0.78 0.78 0.57 0.20 -0.25 33 41 942 +24
26FEB26 127.50 C 0.65 0.65 0.52 0.13 -0.18 33 10 886 +9
26FEB26 130.00 C 0.50 0.51 0.50 0.09 -0.12 34 71 831 -29
26FEB26 132.50 C 0.00 0.00 0.00 0.06 -0.08 34 0 532 0
26FEB26 135.00 C 0.40 0.40 0.40 0.04 -0.05 34 2 558 +2
26FEB26 137.50 C 0.40 0.40 0.40 0.02 -0.04 33 6 523 +2
26FEB26 140.00 C 0.35 0.35 0.28 0.01 -0.03 33 14 505 +12
26FEB26 142.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 506 0
26FEB26 150.00 C 0.23 0.23 0.23 0.01 0.00 39 1 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 369 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 51.65 -3.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.47 -3.09 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.99 -3.55 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.19 -3.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.10 -3.12 61 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 39.21 -3.55 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.88 -3.43 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.75 -3.07 53 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 31.93 -3.85 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.80 -3.39 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.32 -3.43 42 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 24.74 -3.37 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.62 -3.90 39 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 20.07 -3.28 34 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 18.20 -2.77 38 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 16.18 -2.92 38 0 4 0
30MAR26 90.00 C 13.68 13.68 13.68 14.28 -2.78 38 3 783 -3
30MAR26 92.50 C 0.00 0.00 0.00 12.51 -2.62 38 0 429 0
30MAR26 95.00 C 12.00 12.00 10.00 11.20 -2.13 40 3 1,218 +1
30MAR26 97.50 C 0.00 0.00 0.00 9.20 -2.46 37 0 9,971 0
30MAR26 100.00 C 7.77 7.79 7.68 7.90 -2.19 37 154 5,104 +30
30MAR26 102.50 C 6.50 6.81 6.50 6.77 -2.04 37 206 8,111 -76
30MAR26 105.00 C 6.60 6.60 5.40 5.80 -1.72 38 80 15,861 +40
30MAR26 107.50 C 5.40 5.40 4.90 4.96 -1.51 38 9 2,653 -4
30MAR26 110.00 C 5.27 5.27 4.00 4.14 -1.39 38 67 16,787 -10
30MAR26 112.50 C 3.64 3.64 3.64 3.42 -1.22 38 4 2,770 -3
30MAR26 115.00 C 3.26 3.31 3.00 2.80 -1.07 38 16 4,508 +2
30MAR26 117.50 C 3.00 3.14 2.70 2.29 -0.91 38 290 2,841 +158
30MAR26 120.00 C 2.83 2.92 2.27 1.85 -0.79 38 304 12,046 +136
30MAR26 122.50 C 2.53 2.53 2.04 1.49 -0.67 38 218 2,031 -141
30MAR26 125.00 C 2.38 2.38 1.80 1.20 -0.56 38 208 14,710 +6
30MAR26 127.50 C 1.83 1.86 1.57 0.95 -0.47 38 353 2,474 -200
30MAR26 130.00 C 1.66 1.66 1.37 0.76 -0.39 38 226 8,877 -158
30MAR26 132.50 C 1.24 1.36 1.24 0.60 -0.32 38 106 2,448 +100
30MAR26 135.00 C 1.13 1.13 1.13 0.47 -0.26 38 60 15,538 0
30MAR26 137.50 C 1.11 1.11 1.11 0.37 -0.21 38 100 1,342 +100
30MAR26 140.00 C 1.10 1.10 1.00 0.29 -0.17 38 116 10,963 +85
30MAR26 142.50 C 0.00 0.00 0.00 0.22 -0.14 38 0 578 0
30MAR26 145.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 5,047 0
30MAR26 147.50 C 0.83 0.83 0.83 0.13 -0.09 38 8 1,479 0
30MAR26 150.00 C 0.77 0.77 0.77 0.10 -0.07 38 5 9,330 0
30MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 1,976 0
30MAR26 155.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 1,086 0
30MAR26 157.50 C 0.63 0.63 0.58 0.05 -0.03 38 3 1,916 +2
30MAR26 160.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 6,408 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,260 0
30MAR26 172.50 C 0.46 0.46 0.41 0.01 0.00 38 6 412 +5
30MAR26 175.00 C 0.45 0.45 0.45 0.01 0.00 39 5 11,656 +5
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 263 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 75 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 51.65 -3.57 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 49.47 -3.28 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 46.99 -3.55 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 44.19 -3.56 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 42.10 -3.60 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 39.31 -3.96 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 36.89 -3.95 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 34.75 -3.66 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.06 -3.94 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.89 -3.31 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.54 -3.28 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.24 -3.23 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.00 -3.60 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.80 -3.07 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.99 -2.86 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.07 -2.67 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 15.26 -2.76 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 13.57 -2.63 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 12.01 -2.48 37 0 212 0
29APR26 97.50 C 0.00 0.00 0.00 10.39 -2.51 36 0 249 0
29APR26 100.00 C 10.00 10.00 9.00 9.17 -2.15 37 4 593 0
29APR26 102.50 C 8.00 8.00 7.60 8.06 -2.07 37 22 747 -1
29APR26 105.00 C 6.90 7.17 6.90 7.09 -1.78 37 2 631 0
29APR26 107.50 C 6.06 6.24 6.06 6.20 -1.64 38 116 487 0
29APR26 110.00 C 6.22 6.22 5.40 5.32 -1.59 38 135 274 -33
29APR26 112.50 C 4.75 4.75 4.75 4.55 -1.43 38 2 149 0
29APR26 115.00 C 0.00 0.00 0.00 3.87 -1.29 38 0 310 0
29APR26 117.50 C 0.00 0.00 0.00 3.28 -1.15 37 0 295 0
29APR26 120.00 C 3.62 3.62 3.30 2.76 -1.03 37 6 334 +3
29APR26 122.50 C 3.33 3.33 3.33 2.32 -0.91 37 1 160 +1
29APR26 125.00 C 0.00 0.00 0.00 1.95 -0.79 37 0 237 0
29APR26 127.50 C 2.57 2.57 2.57 1.62 -0.70 37 5 133 +5
29APR26 130.00 C 2.13 2.13 2.13 1.35 -0.60 37 26 245 -26
29APR26 132.50 C 0.00 0.00 0.00 1.12 -0.52 37 0 107 0
29APR26 135.00 C 1.92 1.92 1.72 0.92 -0.46 37 31 360 +29
29APR26 137.50 C 1.97 1.97 1.97 0.76 -0.39 37 60 1,582 +10
29APR26 140.00 C 1.87 1.87 1.87 0.63 -0.33 37 30 2,823 +30
29APR26 142.50 C 0.00 0.00 0.00 0.51 -0.29 37 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.42 -0.24 37 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.34 -0.21 37 0 0 0
29APR26 150.00 C 1.08 1.10 1.05 0.28 -0.17 37 178 221 +175
29JUN26 50.00 C 0.00 0.00 0.00 52.17 -3.54 36 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 49.75 -3.54 41 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.35 -3.53 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 44.80 -3.96 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.37 -3.71 35 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 40.07 -3.58 39 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 37.68 -3.58 38 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 35.46 -3.44 40 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 33.16 -3.40 39 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.92 -3.35 39 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 28.51 -3.53 36 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 26.39 -3.46 36 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 24.61 -2.98 38 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 22.54 -3.05 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.77 -2.19 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 18.72 -3.27 36 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 17.45 -2.43 38 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 15.90 -2.49 38 0 1 0
29JUN26 95.00 C 14.50 14.50 13.90 14.05 -2.77 36 15 263 -5
29JUN26 97.50 C 0.00 0.00 0.00 12.83 -2.36 37 0 1,914 0
29JUN26 100.00 C 12.00 12.00 11.80 11.78 -2.05 38 26 4,006 +10
29JUN26 102.50 C 10.88 11.05 10.49 10.69 -1.93 38 44 2,524 -2
29JUN26 105.00 C 10.60 10.60 9.20 9.68 -1.89 38 25 14,353 +1
29JUN26 107.50 C 8.75 8.75 8.45 8.85 -1.61 39 14 1,568 +13
29JUN26 110.00 C 8.85 8.85 8.06 7.93 -1.61 39 42 7,413 +1
29JUN26 112.50 C 0.00 0.00 0.00 7.08 -1.58 39 0 1,189 0
29JUN26 115.00 C 7.16 7.16 6.60 6.31 -1.46 39 6 8,656 +4
29JUN26 117.50 C 6.25 6.25 6.25 5.62 -1.34 39 2 927 0
29JUN26 120.00 C 5.96 6.00 5.36 4.99 -1.24 39 115 6,541 +104
29JUN26 122.50 C 5.08 5.08 4.91 4.42 -1.14 39 68 1,570 -20
29JUN26 125.00 C 4.73 4.73 4.73 3.91 -1.04 39 1 7,083 0
29JUN26 127.50 C 0.00 0.00 0.00 3.46 -0.95 39 0 1,316 0
29JUN26 130.00 C 4.50 4.50 3.73 3.05 -0.87 38 588 8,800 +374
29JUN26 132.50 C 0.00 0.00 0.00 2.69 -0.78 38 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 2.36 -0.72 38 0 2,317 0
29JUN26 137.50 C 3.25 3.25 3.02 2.08 -0.64 38 2 434 0
29JUN26 140.00 C 3.12 3.12 3.12 1.82 -0.58 38 1 2,213 -1
29JUN26 142.50 C 2.74 2.74 2.74 1.60 -0.52 38 1 884 -1
29JUN26 145.00 C 0.00 0.00 0.00 1.40 -0.47 38 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 1.22 -0.43 38 0 741 0
29JUN26 150.00 C 2.20 2.20 2.20 1.07 -0.38 38 1 3,125 0
29JUN26 152.50 C 0.00 0.00 0.00 0.93 -0.34 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.81 -0.31 38 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 0.71 -0.27 38 0 526 0
29JUN26 160.00 C 1.70 1.70 1.64 0.62 -0.24 38 2 595 0
29JUN26 162.50 C 0.00 0.00 0.00 0.54 -0.21 38 0 223 0
29JUN26 165.00 C 1.51 1.51 1.51 0.47 -0.19 38 3 183 -3
29JUN26 167.50 C 1.44 1.44 1.44 0.41 -0.17 38 2 837 +2
29JUN26 170.00 C 0.00 0.00 0.00 0.35 -0.15 38 0 347 0
29JUN26 172.50 C 0.00 0.00 0.00 0.31 -0.13 38 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.27 -0.11 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.23 -0.11 38 0 210 0
29JUN26 180.00 C 1.10 1.10 1.10 0.20 -0.09 38 6 342 0
29JUN26 182.50 C 0.00 0.00 0.00 0.17 -0.09 38 0 225 0
29JUN26 185.00 C 0.96 0.96 0.96 0.15 -0.07 38 6 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 -0.06 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 2,183 0
29SEP26 50.00 C 0.00 0.00 0.00 52.91 -3.38 47 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 50.33 -3.70 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.99 -3.68 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.69 -3.64 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.61 -3.41 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.16 -3.57 41 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 39.13 -3.60 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.77 -3.35 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 34.84 -3.11 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.77 -3.07 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.56 -3.61 39 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.62 -3.53 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.77 -3.13 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.24 -2.77 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.52 -2.58 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.87 -2.55 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.30 -2.09 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.76 -2.49 39 0 2 0
29SEP26 95.00 C 18.00 18.00 17.50 18.10 -2.34 41 156 1,456 -155
29SEP26 97.50 C 16.38 16.38 16.38 16.32 -2.10 39 45 491 -45
29SEP26 100.00 C 0.00 0.00 0.00 15.01 -2.30 39 400 2,761 0
29SEP26 102.50 C 0.00 0.00 0.00 14.10 -1.87 40 0 2,688 0
29SEP26 105.00 C 13.05 13.05 12.85 13.08 -1.84 40 42 1,560 -38
29SEP26 107.50 C 12.11 12.11 12.11 12.17 -1.78 40 30 912 0
29SEP26 110.00 C 11.80 11.80 11.80 11.29 -1.67 40 3 2,147 0
29SEP26 112.50 C 0.00 0.00 0.00 10.46 -1.53 40 0 640 0
29SEP26 115.00 C 0.00 0.00 0.00 9.63 -1.56 40 0 1,744 0
29SEP26 117.50 C 9.40 9.40 9.40 8.86 -1.59 40 4 719 -4
29SEP26 120.00 C 9.15 9.15 8.50 8.15 -1.50 40 6 1,955 +2
29SEP26 122.50 C 0.00 0.00 0.00 7.49 -1.42 40 0 781 0
29SEP26 125.00 C 0.00 0.00 0.00 6.87 -1.34 40 0 1,194 0
29SEP26 127.50 C 7.03 7.03 7.03 6.31 -1.26 40 1 241 0
29SEP26 130.00 C 7.00 7.00 6.30 5.78 -1.19 40 50 2,789 -49
29SEP26 132.50 C 6.28 6.28 6.28 5.30 -1.12 40 1 1 0
29SEP26 135.00 C 5.66 5.66 5.66 4.86 -1.04 40 46 51 +46
29SEP26 137.50 C 0.00 0.00 0.00 4.45 -0.98 40 0 30 0
29SEP26 140.00 C 5.10 5.10 4.93 4.07 -0.92 40 501 537 +500
29SEP26 142.50 C 4.61 4.61 4.61 3.72 -0.86 40 100 166 +65
29SEP26 145.00 C 0.00 0.00 0.00 3.40 -0.81 40 0 206 0
29SEP26 147.50 C 0.00 0.00 0.00 3.11 -0.75 40 0 96 0
29SEP26 150.00 C 0.00 0.00 0.00 2.84 -0.70 40 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 2.60 -0.65 40 0 30 0
29SEP26 155.00 C 3.90 3.90 3.90 2.37 -0.61 40 2 60 0
29SEP26 157.50 C 0.00 0.00 0.00 2.17 -0.56 40 0 53 0
29SEP26 160.00 C 3.32 3.32 3.32 1.98 -0.52 40 7 176 +3
30DEC26 72.50 C 0.00 0.00 0.00 34.38 -3.25 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 32.42 -3.21 40 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 30.66 -3.50 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.11 -2.93 41 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 27.43 -3.20 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 25.80 -2.78 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.28 -2.62 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.82 -2.64 40 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 21.44 -2.47 40 0 1 0
30DEC26 95.00 C 20.20 20.20 20.20 20.12 -2.40 40 1 8 +1
30DEC26 97.50 C 0.00 0.00 0.00 18.92 -2.32 40 0 0 0
30DEC26 100.00 C 18.00 18.30 17.30 18.00 -1.97 40 51 2,397 +41
30DEC26 102.50 C 0.00 0.00 0.00 16.93 -1.89 40 0 480 0
30DEC26 105.00 C 0.00 0.00 0.00 15.85 -2.02 40 0 785 0
30DEC26 107.50 C 14.42 14.42 14.42 14.91 -1.93 40 1 8 0
30DEC26 110.00 C 14.00 14.00 14.00 14.03 -1.83 41 1 80 +1
30DEC26 112.50 C 0.00 0.00 0.00 13.23 -1.70 41 0 79 0
30DEC26 115.00 C 12.75 12.75 12.75 12.46 -1.64 41 2 32 +2
30DEC26 117.50 C 0.00 0.00 0.00 11.66 -1.64 41 0 188 0
30DEC26 120.00 C 11.16 11.16 10.82 10.91 -1.57 41 9 284 +6
30DEC26 122.50 C 10.45 10.45 10.45 10.20 -1.50 41 107 361 +77
30DEC26 125.00 C 0.00 0.00 0.00 9.53 -1.43 41 0 429 0
30DEC26 127.50 C 0.00 0.00 0.00 8.91 -1.36 41 0 190 0
30DEC26 130.00 C 9.34 9.34 8.66 8.33 -1.29 41 106 469 +1
30DEC26 132.50 C 8.47 8.47 8.10 7.78 -1.23 41 2 262 -1
30DEC26 135.00 C 0.00 0.00 0.00 7.26 -1.17 41 0 51 0
30DEC26 137.50 C 0.00 0.00 0.00 6.78 -1.12 41 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 6.33 -1.06 41 0 82 0
30DEC26 142.50 C 6.93 6.93 6.93 5.91 -1.00 41 15 30 0
30DEC26 145.00 C 0.00 0.00 0.00 5.52 -0.95 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.15 -0.90 40 0 1 0
30DEC26 150.00 C 6.13 6.13 5.67 4.80 -0.86 40 10 268 +5
30DEC26 152.50 C 0.00 0.00 0.00 4.48 -0.81 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 4.18 -0.77 40 0 121 0
30DEC26 157.50 C 5.15 5.15 5.15 3.90 -0.72 40 1 21 0
30DEC26 160.00 C 5.05 5.10 4.81 3.64 -0.68 40 8 202 -7
TOTAL CALL 25,689 649,538 +3,995
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
16JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 79 1 10 +1
16JAN26 90.00 P 0.01 0.01 0.01 0.01 0.00 65 15 453 +1
16JAN26 92.50 P 0.06 0.06 0.06 0.01 0.00 52 31 205 -29
16JAN26 95.00 P 0.08 0.10 0.05 0.03 +0.02 45 172 762 -18
16JAN26 97.50 P 0.09 0.30 0.09 0.18 +0.15 45 684 964 +75
16JAN26 100.00 P 0.23 1.04 0.21 0.73 +0.58 45 2,552 2,351 +311
16JAN26 102.50 P 0.70 2.60 0.70 1.96 +1.39 46 525 1,403 +5
16JAN26 105.00 P 1.90 4.60 1.90 3.87 +2.32 50 555 1,136 -51
16JAN26 107.50 P 5.00 6.52 5.00 6.23 +3.01 61 53 204 -38
16JAN26 110.00 P 0.00 0.00 0.00 8.50 +3.38 0 0 32 0
16JAN26 112.50 P 0.00 0.00 0.00 11.20 +3.41 92 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 13.68 +3.43 105 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 16.17 +3.45 117 0 0 0
16JAN26 120.00 P 17.16 17.16 17.16 18.67 +3.46 130 2 0 0
16JAN26 122.50 P 0.00 0.00 0.00 21.17 +3.46 143 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 23.67 +3.47 156 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 26.17 +3.47 168 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
23JAN26 90.00 P 0.08 0.10 0.08 0.03 +0.02 35 30 92 +30
23JAN26 92.50 P 0.16 0.23 0.14 0.11 +0.08 35 129 153 +129
23JAN26 95.00 P 0.29 0.45 0.29 0.32 +0.21 35 91 207 +44
23JAN26 97.50 P 0.50 1.04 0.50 0.79 +0.50 36 238 226 +110
23JAN26 100.00 P 0.91 2.00 0.91 1.61 +0.92 36 267 514 +166
23JAN26 102.50 P 1.93 3.10 1.93 2.86 +1.53 36 40 1,327 +21
23JAN26 105.00 P 2.71 5.30 2.71 4.55 +2.08 38 120 457 +26
23JAN26 107.50 P 0.00 0.00 0.00 6.40 +2.37 35 0 36 0
23JAN26 110.00 P 0.00 0.00 0.00 8.65 +2.76 35 0 2 0
23JAN26 112.50 P 0.00 0.00 0.00 11.20 +3.07 45 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 13.68 +3.43 51 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 16.17 +3.45 57 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 18.67 +3.46 63 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 21.19 +3.48 71 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 23.88 +3.54 87 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 26.38 +3.68 93 0 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 0.00 114 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 778 0
29JAN26 80.00 P 0.06 0.08 0.06 0.01 0.00 44 135 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,662 0
29JAN26 85.00 P 0.09 0.12 0.09 0.02 +0.01 37 152 2,313 -96
29JAN26 87.50 P 0.12 0.12 0.12 0.05 +0.03 36 1 3,417 -1
29JAN26 90.00 P 0.19 0.26 0.18 0.13 +0.08 35 30 4,615 -6
29JAN26 92.50 P 0.37 0.46 0.29 0.31 +0.18 35 233 9,149 +107
29JAN26 95.00 P 0.44 0.86 0.44 0.67 +0.38 35 1,075 10,964 +587
29JAN26 97.50 P 0.67 1.51 0.67 1.27 +0.66 35 1,486 8,441 +431
29JAN26 100.00 P 1.33 2.52 1.33 2.19 +1.08 35 732 17,817 +202
29JAN26 102.50 P 2.16 3.86 2.16 3.47 +1.59 36 1,008 7,253 +445
29JAN26 105.00 P 3.70 5.57 3.70 5.09 +2.06 37 15 6,200 -5
29JAN26 107.50 P 6.65 6.65 6.65 7.00 +2.43 38 1 850 +1
29JAN26 110.00 P 7.12 7.12 7.12 9.18 +2.76 40 1 502 +1
29JAN26 112.50 P 0.00 0.00 0.00 11.20 +2.72 36 0 171 0
29JAN26 115.00 P 0.00 0.00 0.00 13.68 +2.96 40 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 16.17 +3.44 45 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 18.67 +3.46 50 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 21.19 +3.48 56 0 108 0
29JAN26 125.00 P 0.00 0.00 0.00 23.88 +3.54 68 0 195 0
29JAN26 127.50 P 0.00 0.00 0.00 26.38 +3.68 73 0 338 -5
29JAN26 130.00 P 0.00 0.00 0.00 28.50 +3.40 0 0 400 -95
29JAN26 132.50 P 0.00 0.00 0.00 31.00 +3.40 0 0 0 0
29JAN26 135.00 P 33.88 33.88 33.48 33.50 +3.40 0 170 75 -125
29JAN26 137.50 P 36.38 36.38 35.98 36.00 +3.40 0 145 45 -95
29JAN26 140.00 P 0.00 0.00 0.00 38.50 +3.40 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.00 +3.40 0 0 0 0
29JAN26 145.00 P 43.88 43.88 43.88 43.50 +3.40 0 5 0 -5
29JAN26 147.50 P 0.00 0.00 0.00 46.00 +3.40 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.50 +3.40 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 51.00 +3.40 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.50 +3.40 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.00 +3.40 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.50 +3.40 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.00 +3.40 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.50 +3.40 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.00 +3.40 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.50 +3.40 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.00 +3.40 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.50 +3.40 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.00 +3.40 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.50 +3.40 0 0 0 0
26FEB26 70.00 P 0.07 0.07 0.07 0.01 0.00 39 11 212 +11
26FEB26 72.50 P 0.07 0.07 0.07 0.01 0.00 36 30 65 +30
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 747 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 33 5 406 -5
26FEB26 80.00 P 0.24 0.24 0.23 0.07 +0.03 33 103 1,730 +2
26FEB26 82.50 P 0.00 0.00 0.00 0.14 +0.06 33 0 1,085 0
26FEB26 85.00 P 0.41 0.41 0.36 0.27 +0.11 33 107 2,928 +100
26FEB26 87.50 P 0.50 0.68 0.50 0.49 +0.20 33 477 6,708 +315
26FEB26 90.00 P 0.72 1.06 0.72 0.82 +0.31 33 721 11,762 +335
26FEB26 92.50 P 1.02 1.53 1.02 1.29 +0.46 33 452 4,070 +206
26FEB26 95.00 P 1.35 2.19 1.35 1.95 +0.66 34 600 7,987 +184
26FEB26 97.50 P 2.30 3.04 2.25 2.82 +0.97 34 273 6,350 +103
26FEB26 100.00 P 3.10 4.20 3.06 3.89 +1.34 34 489 11,938 +248
26FEB26 102.50 P 4.18 5.60 4.14 5.15 +1.60 34 104 4,428 +64
26FEB26 105.00 P 6.00 6.56 6.00 6.71 +1.89 34 40 2,861 +28
26FEB26 107.50 P 7.00 8.55 7.00 8.39 +2.14 35 110 621 +40
26FEB26 110.00 P 9.50 10.00 9.50 10.33 +2.31 36 22 596 +21
26FEB26 112.50 P 0.00 0.00 0.00 12.38 +2.66 37 0 250 0
26FEB26 115.00 P 14.72 14.72 14.72 14.49 +2.68 37 1 337 +1
26FEB26 117.50 P 0.00 0.00 0.00 16.70 +2.77 37 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 18.71 +2.54 33 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 21.49 +2.99 41 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 23.88 +3.54 43 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 26.38 +3.29 46 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 28.79 +3.33 47 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.19 +3.33 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.61 +3.51 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.21 +3.61 53 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.90 +3.80 60 0 33 0
26FEB26 142.50 P 0.00 0.00 0.00 41.07 +3.47 52 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.78 +3.68 62 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.21 +3.61 62 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.67 +3.57 63 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.11 +3.47 63 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.71 +3.61 69 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.17 +3.57 70 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.57 +3.47 67 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.26 +3.66 77 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.67 +3.57 76 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.26 +3.66 81 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.67 +3.53 79 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.21 +3.61 83 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.61 +3.51 80 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.26 +3.66 89 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.66 +3.56 86 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.10 0.10 0.10 0.01 0.00 41 30 1,091 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 228 0
30MAR26 65.00 P 0.16 0.16 0.16 0.02 0.00 38 40 686 0
30MAR26 67.50 P 0.20 0.20 0.20 0.04 +0.01 38 30 485 -30
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 2,591 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 +0.06 38 0 478 0
30MAR26 75.00 P 0.40 0.41 0.40 0.23 +0.09 38 7 10,803 +3
30MAR26 77.50 P 0.49 0.54 0.49 0.37 +0.14 38 20 6,702 +15
30MAR26 80.00 P 0.59 0.71 0.59 0.57 +0.20 38 199 7,844 +1
30MAR26 82.50 P 0.73 0.95 0.73 0.85 +0.28 38 201 5,603 -160
30MAR26 85.00 P 1.11 1.22 1.06 1.22 +0.38 38 53 29,051 +28
30MAR26 87.50 P 1.50 1.70 1.40 1.63 +0.44 37 33 4,400 0
30MAR26 90.00 P 1.81 2.35 1.81 2.20 +0.59 37 297 22,047 +90
30MAR26 92.50 P 2.32 2.97 2.32 2.89 +0.76 37 435 4,755 +400
30MAR26 95.00 P 3.16 3.82 3.16 3.71 +0.92 37 71 19,490 +33
30MAR26 97.50 P 4.00 5.00 4.00 4.76 +1.16 37 64 9,349 +34
30MAR26 100.00 P 5.30 6.19 5.30 5.89 +1.32 37 57 25,128 0
30MAR26 102.50 P 7.00 7.33 6.65 7.33 +1.66 38 11 7,626 +10
30MAR26 105.00 P 8.93 9.24 8.81 8.77 +1.84 38 138 25,773 -41
30MAR26 107.50 P 0.00 0.00 0.00 10.52 +2.05 39 0 1,482 0
30MAR26 110.00 P 11.11 12.42 11.11 12.32 +2.23 40 6 20,550 +3
30MAR26 112.50 P 0.00 0.00 0.00 14.16 +2.34 40 0 2,639 0
30MAR26 115.00 P 0.00 0.00 0.00 15.68 +2.00 38 0 5,926 0
30MAR26 117.50 P 0.00 0.00 0.00 17.68 +2.54 38 0 3,769 0
30MAR26 120.00 P 19.50 21.00 19.50 20.37 +2.87 42 11 7,653 0
30MAR26 122.50 P 0.00 0.00 0.00 22.61 +2.89 43 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 24.89 +2.99 45 0 1,157 0
30MAR26 127.50 P 0.00 0.00 0.00 27.18 +3.01 45 0 2,029 0
30MAR26 130.00 P 31.00 31.00 31.00 29.60 +3.11 47 1 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 31.90 +3.16 48 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 34.33 +3.09 49 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 36.68 +3.19 50 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 39.03 +3.18 50 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.11 +2.90 44 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 43.97 +3.27 53 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 46.29 +3.19 52 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 48.98 +3.54 57 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.11 +3.20 51 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.71 +3.30 55 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 56.49 +3.55 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.57 +3.47 54 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.26 +3.37 61 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.67 +3.38 61 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.26 +3.47 64 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.67 +3.38 64 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 71.21 +3.42 66 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 73.61 +3.51 65 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.26 +3.66 70 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.66 +3.56 69 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.00 +3.40 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.50 +3.21 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.39 +3.49 79 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.50 +3.21 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.15 +3.27 75 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.67 +3.33 77 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.18 +3.30 79 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.67 +3.29 80 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.50 +3.12 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.50 +3.12 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.65 +3.36 86 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.65 +3.55 88 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.55 +3.45 86 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.53 +3.43 86 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.94 +3.65 103 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.63 +3.53 96 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.78 +3.41 103 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.94 +3.49 109 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.50 +3.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.64 +3.54 104 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.50 +3.17 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.64 +3.54 108 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.64 +3.31 110 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.64 +3.36 111 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.50 +3.17 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.65 +3.37 115 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.89 +3.79 124 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.50 +3.40 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.64 +3.25 121 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.50 +3.11 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 37 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 2 0
29APR26 67.50 P 0.31 0.32 0.31 0.12 +0.04 37 2 10 +2
29APR26 70.00 P 0.35 0.38 0.35 0.19 +0.06 37 16 179 +16
29APR26 72.50 P 0.49 0.49 0.49 0.31 +0.09 37 2 7 +2
29APR26 75.00 P 0.00 0.00 0.00 0.47 +0.13 37 0 35 0
29APR26 77.50 P 0.80 0.80 0.80 0.69 +0.18 37 1 7 +1
29APR26 80.00 P 0.98 0.98 0.98 0.98 +0.25 37 1 1,855 +1
29APR26 82.50 P 1.18 1.34 1.18 1.32 +0.30 37 103 171 +33
29APR26 85.00 P 1.72 1.72 1.72 1.74 +0.41 37 30 314 +30
29APR26 87.50 P 1.86 2.28 1.86 2.29 +0.52 36 103 232 +99
29APR26 90.00 P 2.55 3.05 2.55 2.92 +0.61 36 111 780 +6
29APR26 92.50 P 3.15 3.78 3.15 3.72 +0.78 36 43 724 +8
29APR26 95.00 P 3.88 4.81 3.88 4.62 +0.91 36 766 1,468 +658
29APR26 97.50 P 5.37 5.89 5.22 5.67 +1.10 36 86 1,319 +71
29APR26 100.00 P 6.62 6.91 6.62 6.89 +1.34 37 56 490 -37
29APR26 102.50 P 7.46 7.90 7.46 8.27 +1.55 37 35 233 +35
29APR26 105.00 P 9.57 9.57 9.57 9.80 +1.73 37 3 88 0
29APR26 107.50 P 0.00 0.00 0.00 11.45 +1.96 38 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 13.24 +2.08 39 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 15.08 +2.31 39 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 16.96 +2.24 40 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 18.97 +2.41 40 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 21.04 +2.53 41 0 16 0
29APR26 122.50 P 0.00 0.00 0.00 23.20 +2.67 41 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 25.41 +2.77 42 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 27.62 +2.82 43 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 30.02 +2.98 44 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 32.40 +3.07 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 34.58 +2.91 45 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 37.13 +3.47 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.51 +3.56 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 41.60 +2.83 46 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 44.31 +3.23 50 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 46.47 +3.04 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 48.98 +3.35 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
29JUN26 55.00 P 0.27 0.27 0.27 0.05 +0.01 38 7 30 +7
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 982 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 +0.06 38 0 236 0
29JUN26 65.00 P 0.63 0.63 0.63 0.34 +0.09 38 6 182 +6
29JUN26 67.50 P 0.74 0.74 0.73 0.48 +0.11 38 106 731 +106
29JUN26 70.00 P 0.80 0.89 0.80 0.68 +0.15 38 3 1,338 +3
29JUN26 72.50 P 0.00 0.00 0.00 0.95 +0.23 38 0 486 0
29JUN26 75.00 P 1.33 1.38 1.25 1.26 +0.26 38 43 9,388 -1
29JUN26 77.50 P 1.68 1.68 1.68 1.66 +0.34 38 100 1,013 +100
29JUN26 80.00 P 2.00 2.20 2.00 2.13 +0.42 38 220 9,985 +101
29JUN26 82.50 P 2.45 2.64 2.41 2.59 +0.47 38 691 2,297 +501
29JUN26 85.00 P 3.03 3.37 3.03 3.17 +0.48 38 164 2,572 +34
29JUN26 87.50 P 3.57 3.78 3.57 3.86 +0.66 38 2 1,442 +1
29JUN26 90.00 P 4.31 4.80 4.31 4.67 +0.79 37 27 5,820 +5
29JUN26 92.50 P 5.28 5.28 5.14 5.57 +0.89 37 4 3,052 0
29JUN26 95.00 P 5.80 6.90 5.80 6.56 +1.03 37 31 11,930 +12
29JUN26 97.50 P 7.00 8.00 7.00 7.72 +1.19 37 8 6,760 +6
29JUN26 100.00 P 8.45 9.28 8.45 9.05 +1.44 38 9 12,432 +9
29JUN26 102.50 P 9.30 10.66 9.30 10.40 +1.52 38 195 5,291 +4
29JUN26 105.00 P 11.00 12.01 11.00 11.99 +1.77 39 31 17,904 +24
29JUN26 107.50 P 12.50 13.00 12.50 13.53 +1.93 39 4 3,368 0
29JUN26 110.00 P 0.00 0.00 0.00 15.22 +1.98 39 0 10,644 0
29JUN26 112.50 P 0.00 0.00 0.00 16.99 +1.95 40 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 18.94 +2.29 40 0 11,571 0
29JUN26 117.50 P 0.00 0.00 0.00 20.80 +2.39 40 0 700 0
29JUN26 120.00 P 22.23 23.09 22.23 22.76 +2.51 41 48 5,971 -46
29JUN26 122.50 P 0.00 0.00 0.00 24.78 +2.46 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 26.83 +2.50 41 0 5,541 0
29JUN26 127.50 P 0.00 0.00 0.00 29.00 +2.64 42 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 31.18 +2.73 43 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 33.41 +2.79 43 0 770 0
29JUN26 135.00 P 34.56 36.00 34.56 35.71 +2.90 44 31 1,499 +1
29JUN26 137.50 P 0.00 0.00 0.00 38.01 +2.95 45 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 40.09 +2.73 44 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 42.38 +2.71 44 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 44.96 +2.97 46 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 47.07 +2.80 45 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 49.35 +2.77 45 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 51.78 +2.89 46 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 54.08 +3.07 45 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 56.65 +3.10 47 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 58.97 +3.21 47 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 61.41 +3.14 47 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 63.88 +3.35 48 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 66.39 +3.24 49 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 68.98 +3.38 52 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 71.48 +3.58 53 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.98 +3.61 54 0 0 0
29JUN26 177.50 P 75.75 75.75 75.75 76.26 +3.25 52 2 2 +2
29JUN26 180.00 P 0.00 0.00 0.00 78.88 +3.43 55 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 81.51 +3.91 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.99 +3.64 58 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.62 +3.49 61 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.88 +3.56 59 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.38 +3.50 60 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 93.88 +3.54 61 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.49 +3.35 63 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 99.06 +3.68 65 0 0 0
29SEP26 50.00 P 0.46 0.49 0.46 0.13 +0.03 40 75 453 +67
29SEP26 52.50 P 0.56 0.58 0.56 0.19 +0.04 39 46 79 +46
29SEP26 55.00 P 0.00 0.00 0.00 0.28 +0.05 39 0 99 0
29SEP26 57.50 P 0.77 0.82 0.77 0.41 +0.08 40 32 43 +31
29SEP26 60.00 P 0.79 0.79 0.79 0.57 +0.10 40 1 156 0
29SEP26 62.50 P 0.00 0.00 0.00 0.78 +0.14 40 0 247 0
29SEP26 65.00 P 0.00 0.00 0.00 1.04 +0.19 40 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 1.33 +0.20 40 0 156 0
29SEP26 70.00 P 1.80 1.80 1.80 1.72 +0.29 40 30 1,256 +30
29SEP26 72.50 P 0.00 0.00 0.00 2.13 +0.30 40 0 33 0
29SEP26 75.00 P 2.68 2.68 2.68 2.67 +0.42 40 6 942 +6
29SEP26 77.50 P 3.05 3.25 3.05 3.18 +0.39 40 15 1,154 +15
29SEP26 80.00 P 3.46 3.61 3.46 3.75 +0.48 39 162 3,283 -32
29SEP26 82.50 P 4.42 4.42 4.42 4.45 +0.61 39 16 2,505 0
29SEP26 85.00 P 5.06 5.34 4.98 5.20 +0.72 39 282 5,404 -66
29SEP26 87.50 P 6.20 6.20 5.96 6.08 +0.83 39 23 1,136 +23
29SEP26 90.00 P 6.40 6.99 6.40 6.96 +0.87 39 26 2,951 +26
29SEP26 92.50 P 8.07 8.07 8.07 7.98 +0.99 39 20 1,995 +20
29SEP26 95.00 P 9.00 9.12 9.00 9.12 +1.11 39 4 5,672 +2
29SEP26 97.50 P 10.03 10.03 10.03 10.30 +1.27 39 3 2,543 +3
29SEP26 100.00 P 11.20 11.80 11.00 11.59 +1.39 39 616 3,124 +48
29SEP26 102.50 P 13.13 13.13 13.13 12.98 +1.52 39 44 4,011 0
29SEP26 105.00 P 0.00 0.00 0.00 14.46 +1.65 39 0 2,229 0
29SEP26 107.50 P 15.30 15.39 15.30 16.02 +1.69 39 80 964 -51
29SEP26 110.00 P 0.00 0.00 0.00 17.68 +1.82 40 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 19.55 +2.27 40 0 371 0
29SEP26 115.00 P 21.30 21.30 21.30 21.46 +2.38 41 100 1,049 +100
29SEP26 117.50 P 0.00 0.00 0.00 22.93 +1.87 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 24.69 +2.08 40 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 27.05 +2.57 42 0 71 0
29SEP26 125.00 P 29.00 29.00 29.00 29.02 +2.29 42 2 560 +2
29SEP26 127.50 P 0.00 0.00 0.00 31.05 +2.35 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.07 +2.39 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 35.18 +2.44 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 37.29 +2.50 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.34 +2.52 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.53 +2.53 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 43.69 +2.54 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.06 +2.74 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.32 +2.96 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.48 +2.77 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 52.82 +2.85 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.11 +2.88 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.25 +2.82 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.56 +2.84 44 0 0 0
30DEC26 72.50 P 3.10 3.73 3.10 3.36 +0.45 40 31 197 +11
30DEC26 75.00 P 4.00 4.00 4.00 3.99 +0.52 40 4 95 +4
30DEC26 77.50 P 0.00 0.00 0.00 4.67 +0.57 40 0 47 0
30DEC26 80.00 P 5.17 5.30 5.17 5.27 +0.56 40 12 2,524 +11
30DEC26 82.50 P 0.00 0.00 0.00 6.09 +0.68 40 0 369 0
30DEC26 85.00 P 6.84 7.03 6.59 6.93 +0.75 40 32 547 +31
30DEC26 87.50 P 7.78 8.07 7.77 7.84 +0.82 40 138 520 +117
30DEC26 90.00 P 8.65 8.90 8.60 8.83 +0.89 39 20 423 0
30DEC26 92.50 P 9.41 9.80 9.41 9.91 +0.97 39 4 257 +2
30DEC26 95.00 P 10.66 11.11 10.66 11.11 +1.13 39 38 848 +38
30DEC26 97.50 P 12.05 12.60 11.85 12.26 +1.11 39 35 698 +16
30DEC26 100.00 P 13.56 13.66 13.50 13.50 +1.31 39 115 3,874 +90
30DEC26 102.50 P 14.47 15.14 14.40 14.99 +1.46 39 9 283 +9
30DEC26 105.00 P 0.00 0.00 0.00 16.51 +1.69 40 0 337 0
30DEC26 107.50 P 0.00 0.00 0.00 18.02 +1.71 40 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 19.58 +1.73 40 0 480 0
30DEC26 112.50 P 21.47 21.47 21.47 21.28 +1.84 40 20 134 +20
30DEC26 115.00 P 0.00 0.00 0.00 23.01 +1.91 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 24.91 +2.12 41 0 60 0
30DEC26 120.00 P 26.00 26.78 25.80 26.81 +2.10 41 5 81 +5
30DEC26 122.50 P 0.00 0.00 0.00 28.70 +2.02 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 30.61 +2.08 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 32.52 +2.11 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.52 +2.14 42 0 14 0
30DEC26 132.50 P 0.00 0.00 0.00 36.60 +2.27 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.61 +2.42 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 40.59 +2.24 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 42.69 +2.42 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 44.82 +2.79 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 47.11 +2.64 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.30 +2.57 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.47 +3.09 43 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 53.66 +2.61 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 55.96 +3.18 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.20 +2.74 44 0 0 0
30DEC26 160.00 P 60.00 60.00 60.00 60.33 +2.81 43 1 107 +1
TOTAL PUT 21,080 623,956 +6,618
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$ 12.62
29JAN26 8.75 C 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.63 +0.18 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.38 +0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.13 +0.18 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.69 +0.19 79 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.14 +0.18 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.68 +0.16 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.23 +0.14 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.82 +0.11 43 0 87 0
29JAN26 12.50 C 0.00 0.00 0.00 0.50 +0.09 42 0 76 0
29JAN26 13.00 C 0.22 0.37 0.22 0.27 +0.06 41 79 227 -1
29JAN26 13.50 C 0.17 0.19 0.17 0.13 +0.03 40 82 275 +65
29JAN26 14.00 C 0.08 0.08 0.08 0.06 +0.01 41 1 468 -1
29JAN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 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 92 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 0.00 105 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.73 +0.22 68 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.50 +0.24 67 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.24 +0.22 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.00 +0.20 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.76 +0.19 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.21 +0.16 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.81 +0.15 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.40 +0.13 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.04 +0.11 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.75 +0.09 38 0 1 0
26FEB26 13.00 C 0.59 0.59 0.55 0.52 +0.08 38 18 17 -15
26FEB26 13.50 C 0.39 0.39 0.39 0.35 +0.05 38 32 209 +32
26FEB26 14.00 C 0.28 0.29 0.25 0.23 +0.03 38 187 361 -31
26FEB26 14.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.91 +0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.66 +0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.41 +0.18 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.17 +0.18 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.92 +0.18 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.67 +0.18 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.42 +0.13 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.28 +0.23 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.04 +0.26 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.80 +0.26 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.55 +0.25 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.31 +0.24 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.07 +0.23 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.84 +0.20 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.39 +0.22 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.96 +0.14 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.59 +0.13 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.26 +0.11 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.99 +0.10 39 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 +0.07 39 0 1,001 0
30MAR26 13.50 C 0.62 0.62 0.62 0.57 +0.06 38 15 2 -15
30MAR26 14.00 C 0.00 0.00 0.00 0.43 +0.05 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.04 38 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.03 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.04 +0.17 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.82 +0.21 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.59 +0.18 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.36 +0.19 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.14 +0.19 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.92 +0.17 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.50 +0.16 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.11 +0.15 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.70 +0.13 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.40 +0.12 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.15 +0.12 38 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 0.92 +0.10 38 0 468 0
29APR26 13.50 C 0.80 0.80 0.80 0.73 +0.08 38 45 510 +45
29APR26 14.00 C 0.63 0.65 0.63 0.58 +0.07 38 45 435 +45
29APR26 14.50 C 0.51 0.52 0.51 0.45 +0.06 38 30 150 +30
29APR26 15.00 C 0.00 0.00 0.00 0.34 +0.05 38 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 +0.04 38 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.72 +0.18 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.56 +0.21 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.28 +0.21 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.04 +0.13 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 +0.19 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.64 +0.17 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.43 +0.17 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 +0.17 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.00 +0.17 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 +0.15 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.22 +0.14 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.88 +0.18 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.54 +0.12 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.32 +0.10 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 +0.09 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.89 +0.07 37 0 375 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 +0.07 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.06 37 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.04 37 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.03 37 2,000 5,759 +2,000
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.06 +0.15 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.86 +0.19 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 +0.17 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.43 +0.17 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.23 +0.17 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.04 +0.16 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 +0.15 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 +0.15 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 +0.15 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 +0.14 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 +0.12 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 +0.12 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 +0.10 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 +0.07 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 +0.08 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.06 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.08 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 +0.07 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.06 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 +0.18 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.90 +0.17 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 +0.17 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 +0.17 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 +0.17 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 +0.16 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.81 +0.16 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.51 +0.16 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 +0.15 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 +0.15 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.13 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.54 +0.14 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.21 +0.09 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 +0.07 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 +0.10 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 +0.09 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.09 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.09 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.07 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.05 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 2,000 0
TOTAL CALL 2,534 20,727 +2,154
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 262 0
29JAN26 12.00 P 0.15 0.15 0.15 0.18 -0.06 42 20 844 0
29JAN26 12.50 P 0.00 0.00 0.00 0.37 -0.08 42 0 347 0
29JAN26 13.00 P 0.00 0.00 0.00 0.62 -0.14 39 0 129 0
29JAN26 13.50 P 0.00 0.00 0.00 1.00 -0.15 41 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.43 -0.16 41 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.90 -0.17 43 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.38 -0.20 0 0 194 0
29JAN26 15.50 P 0.00 0.00 0.00 2.88 -0.20 0 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.38 -0.21 0 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.88 -0.21 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.38 -0.21 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.38 -0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.38 -0.18 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.38 -0.18 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.38 -0.18 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.38 -0.18 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 50 0
26FEB26 11.50 P 0.18 0.18 0.17 0.22 -0.05 38 65 237 +35
26FEB26 12.00 P 0.31 0.35 0.29 0.36 -0.08 37 155 365 +125
26FEB26 12.50 P 0.47 0.56 0.46 0.58 -0.09 38 52 144 +32
26FEB26 13.00 P 0.79 0.79 0.79 0.84 -0.12 37 16 35 +6
26FEB26 13.50 P 1.13 1.13 1.13 1.18 -0.14 37 40 223 +40
26FEB26 14.00 P 0.00 0.00 0.00 1.57 -0.15 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.00 -0.15 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.38 -0.20 0 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.90 -0.18 38 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.39 -0.20 39 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.88 -0.21 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.38 -0.21 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.38 -0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.38 -0.18 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.38 -0.18 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.38 -0.18 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.38 -0.18 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.04 39 0 54 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 -0.07 38 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.77 -0.09 37 0 124 0
30MAR26 13.00 P 1.00 1.00 1.00 1.04 -0.11 37 15 1,061 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.37 -0.13 38 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.75 -0.12 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.14 -0.14 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.49 -0.18 35 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.94 -0.19 35 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.39 -0.21 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.90 -0.19 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.39 -0.20 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.38 -0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.38 -0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.38 -0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.38 -0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.38 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.38 -0.18 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.48 -0.06 37 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.67 -0.06 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.90 -0.08 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.17 -0.10 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.49 -0.10 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.79 -0.16 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.15 -0.15 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.54 -0.14 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.97 -0.17 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.39 -0.21 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.94 -0.16 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.41 -0.18 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.89 -0.18 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 -0.03 37 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 -0.06 36 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 -0.07 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.23 -0.08 35 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 -0.10 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.11 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.11 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 -0.12 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.90 -0.13 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.30 -0.14 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 -0.15 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 -0.16 28 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.57 -0.16 24 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.02 -0.16 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.51 -0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.96 -0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.39 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.91 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.41 -0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.52 -0.18 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.50 -0.18 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.49 -0.17 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.47 -0.18 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.01 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.02 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 -0.07 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.06 37 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 -0.07 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.09 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 -0.10 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.50 -0.09 37 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.14 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.20 -0.15 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 -0.18 36 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.03 -0.18 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 -0.17 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.87 -0.13 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.31 -0.13 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.75 -0.15 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.21 -0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.67 -0.15 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.14 -0.15 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.61 -0.16 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 -0.16 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.54 -0.16 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.51 -0.17 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.01 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.01 35 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.02 35 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 -0.02 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.01 36 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 -0.04 35 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.05 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.06 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 -0.11 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 -0.09 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 -0.08 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 -0.14 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 -0.10 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.10 -0.11 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 -0.11 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 -0.11 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 -0.12 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.81 -0.13 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 -0.13 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.71 -0.15 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.18 -0.14 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.64 -0.15 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.59 -0.16 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.55 -0.16 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.52 -0.17 35 0 0 0
TOTAL PUT 363 8,750 +253
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$ 37.78
16JAN26 29.00 C 0.00 0.00 0.00 8.79 -0.26 138 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 7.83 -0.22 164 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 6.78 -0.27 0 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 5.79 -0.26 90 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 4.82 -0.24 100 0 0 0
16JAN26 34.00 C 4.03 4.47 4.03 3.79 -0.28 59 17 16 +16
16JAN26 35.00 C 0.00 0.00 0.00 2.78 -0.30 0 0 0 0
16JAN26 36.00 C 1.97 1.97 1.84 1.81 -0.35 40 70 66 -7
16JAN26 37.00 C 1.42 1.50 1.04 0.93 -0.27 38 66 125 +6
16JAN26 38.00 C 0.56 0.77 0.28 0.32 -0.22 37 902 960 +60
16JAN26 39.00 C 0.19 0.31 0.09 0.11 -0.12 43 1,018 1,355 -40
16JAN26 40.00 C 0.10 0.11 0.03 0.04 -0.06 50 1,468 1,544 +180
16JAN26 41.00 C 0.04 0.04 0.01 0.02 -0.02 58 177 1,080 -115
16JAN26 42.00 C 0.02 0.02 0.02 0.01 -0.01 65 2 487 0
16JAN26 43.00 C 0.02 0.02 0.01 0.01 0.00 77 30 398 +4
16JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 131 0
16JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 106 0
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 8.85 -0.20 88 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 7.85 -0.20 78 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 6.80 -0.25 0 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 5.81 -0.24 44 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 4.82 -0.24 41 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 3.84 -0.23 38 0 0 0
23JAN26 35.00 C 0.00 0.00 0.00 2.91 -0.22 38 0 0 0
23JAN26 36.00 C 2.01 2.01 2.01 2.03 -0.27 36 1 1 +1
23JAN26 37.00 C 1.56 1.56 1.56 1.28 -0.22 34 3 9 +3
23JAN26 38.00 C 0.90 0.98 0.70 0.76 -0.13 35 108 179 +26
23JAN26 39.00 C 0.50 0.64 0.39 0.40 -0.12 36 345 566 +147
23JAN26 40.00 C 0.28 0.36 0.20 0.21 -0.09 37 297 520 +182
23JAN26 41.00 C 0.21 0.21 0.16 0.12 -0.05 40 32 139 +22
23JAN26 42.00 C 0.11 0.11 0.11 0.06 -0.04 41 1 203 0
23JAN26 43.00 C 0.07 0.07 0.07 0.04 -0.02 45 36 60 +35
23JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
23JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 47.00 C 0.01 0.01 0.01 0.01 0.00 57 50 50 +50
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.85 -0.25 64 0 2,458 0
29JAN26 30.00 C 0.00 0.00 0.00 7.85 -0.22 57 0 210 0
29JAN26 31.00 C 0.00 0.00 0.00 6.83 -0.22 43 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 5.84 -0.21 40 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 4.87 -0.19 39 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 3.93 -0.19 38 0 39 0
29JAN26 35.00 C 3.66 3.66 3.66 3.03 -0.27 36 2 58 +2
29JAN26 36.00 C 2.36 2.39 2.36 2.26 -0.13 37 65 446 -50
29JAN26 37.00 C 1.60 1.67 1.48 1.48 -0.20 33 54 879 +6
29JAN26 38.00 C 1.29 1.30 0.90 0.96 -0.16 34 1,140 4,326 +227
29JAN26 39.00 C 0.70 0.85 0.57 0.61 -0.11 35 1,852 4,341 +134
29JAN26 40.00 C 0.44 0.55 0.34 0.37 -0.07 36 3,524 12,481 +33
29JAN26 41.00 C 0.28 0.35 0.23 0.23 -0.03 37 693 7,308 -81
29JAN26 42.00 C 0.22 0.22 0.15 0.15 0.00 40 433 6,882 +34
29JAN26 43.00 C 0.13 0.15 0.10 0.09 0.00 41 476 6,386 -75
29JAN26 44.00 C 0.10 0.10 0.09 0.06 +0.01 43 30 5,758 0
29JAN26 45.00 C 0.05 0.08 0.05 0.04 +0.01 44 256 8,029 -36
29JAN26 46.00 C 0.04 0.04 0.04 0.03 +0.01 47 20 8,771 0
29JAN26 47.00 C 0.04 0.04 0.03 0.02 +0.01 48 63 5,119 +47
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,328 0
29JAN26 49.00 C 0.02 0.03 0.02 0.01 0.00 51 52 2,053 +48
29JAN26 50.00 C 0.02 0.03 0.01 0.01 0.00 55 145 7,570 0
29JAN26 52.50 C 0.01 0.02 0.01 0.01 0.00 63 125 3,863 +115
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6,775 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3,758 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.01 -0.15 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.09 -0.10 48 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.14 -0.04 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.04 -0.21 35 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 5.14 -0.21 34 0 16 0
26FEB26 34.00 C 4.42 4.50 4.37 4.37 -0.25 36 9 10 +9
26FEB26 35.00 C 3.84 3.84 3.84 3.46 -0.24 32 1 36 +1
26FEB26 36.00 C 3.30 3.30 3.16 2.82 -0.17 33 2 10 -2
26FEB26 37.00 C 2.39 2.39 2.18 2.16 -0.23 32 8 338 +6
26FEB26 38.00 C 1.99 2.03 1.61 1.65 -0.15 32 539 1,652 +145
26FEB26 39.00 C 1.38 1.46 1.20 1.25 -0.10 33 526 5,798 +302
26FEB26 40.00 C 0.98 1.16 0.90 0.95 -0.08 33 884 6,163 +215
26FEB26 41.00 C 0.80 0.89 0.68 0.71 -0.08 34 412 3,335 +351
26FEB26 42.00 C 0.64 0.65 0.52 0.53 -0.06 35 160 5,265 +139
26FEB26 43.00 C 0.51 0.51 0.43 0.39 -0.04 35 102 2,972 +56
26FEB26 44.00 C 0.36 0.37 0.35 0.28 -0.04 36 64 4,632 -15
26FEB26 45.00 C 0.32 0.32 0.26 0.21 -0.02 36 405 12,776 +337
26FEB26 46.00 C 0.27 0.27 0.23 0.15 -0.02 37 124 1,864 -3
26FEB26 47.00 C 0.21 0.21 0.21 0.11 -0.02 37 15 945 +15
26FEB26 48.00 C 0.19 0.19 0.15 0.08 -0.01 38 310 1,287 -78
26FEB26 49.00 C 0.13 0.13 0.13 0.06 -0.01 38 3 1,015 0
26FEB26 50.00 C 0.11 0.11 0.11 0.05 0.00 40 2 2,767 +2
26FEB26 52.50 C 0.08 0.09 0.08 0.03 0.00 42 87 2,415 +87
26FEB26 55.00 C 0.06 0.06 0.06 0.02 0.00 45 5 1,893 -5
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,995 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 930 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 17.92 -0.17 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.97 -0.13 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.94 -0.17 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.00 -0.12 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.02 -0.13 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.29 +0.12 67 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.04 -0.16 47 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.07 -0.17 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.12 -0.16 43 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 9.17 -0.16 41 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 8.25 -0.14 40 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 7.35 -0.14 39 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 6.40 -0.20 36 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 5.59 -0.19 35 0 7 0
30MAR26 34.00 C 4.80 4.82 4.80 4.82 -0.18 35 4 605 0
30MAR26 35.00 C 0.00 0.00 0.00 4.11 -0.17 35 1 22,647 +1
30MAR26 36.00 C 0.00 0.00 0.00 3.45 -0.17 34 1 3,224 0
30MAR26 37.00 C 0.00 0.00 0.00 2.90 -0.14 35 0 2,928 0
30MAR26 38.00 C 2.51 2.60 2.30 2.36 -0.15 34 92 1,953 +74
30MAR26 39.00 C 2.08 2.20 1.88 1.97 -0.10 35 262 3,301 +213
30MAR26 40.00 C 1.70 1.80 1.57 1.62 -0.11 35 1,641 19,960 +1,277
30MAR26 41.00 C 1.53 1.53 1.30 1.33 -0.10 35 242 5,273 +120
30MAR26 42.00 C 1.25 1.25 1.12 1.13 -0.03 37 20 6,375 +16
30MAR26 43.00 C 1.10 1.10 0.95 0.92 -0.02 37 65 5,285 +10
30MAR26 44.00 C 0.83 0.88 0.77 0.75 -0.01 37 270 8,430 +122
30MAR26 45.00 C 0.71 0.74 0.65 0.62 0.00 38 513 10,954 +135
30MAR26 46.00 C 0.60 0.66 0.60 0.50 0.00 38 33 2,305 0
30MAR26 47.00 C 0.52 0.52 0.52 0.41 +0.01 38 61 4,068 +61
30MAR26 48.00 C 0.45 0.46 0.43 0.34 +0.02 39 277 9,056 -70
30MAR26 49.00 C 0.38 0.38 0.38 0.28 +0.02 39 100 9,991 0
30MAR26 50.00 C 0.36 0.37 0.35 0.23 +0.02 40 83 22,162 +62
30MAR26 52.50 C 0.29 0.29 0.25 0.14 +0.02 41 31 11,941 +23
30MAR26 55.00 C 0.22 0.22 0.21 0.09 +0.02 42 14 26,636 -10
30MAR26 57.50 C 0.16 0.16 0.16 0.06 +0.01 43 1 8,860 +1
30MAR26 60.00 C 0.15 0.15 0.12 0.04 +0.01 44 124 23,557 -9
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 5,862 0
30MAR26 65.00 C 0.10 0.10 0.10 0.02 +0.01 47 22 8,823 +22
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5,401 0
30MAR26 70.00 C 0.06 0.06 0.06 0.01 0.00 48 70 14,168 +55
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,603 0
29APR26 29.00 C 0.00 0.00 0.00 9.39 -0.13 40 0 0 0
29APR26 30.00 C 8.64 8.64 8.64 8.50 -0.12 39 100 105 +100
29APR26 31.00 C 0.00 0.00 0.00 7.63 -0.12 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.80 -0.02 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.93 -0.12 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.20 -0.12 35 0 18 0
29APR26 35.00 C 0.00 0.00 0.00 4.53 -0.12 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.94 -0.14 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.35 -0.14 34 0 320 0
29APR26 38.00 C 2.99 3.10 2.86 2.86 -0.16 34 18 415 0
29APR26 39.00 C 2.60 2.60 2.60 2.45 -0.10 35 1 453 0
29APR26 40.00 C 2.17 2.17 2.12 2.10 -0.07 35 3 872 +2
29APR26 41.00 C 0.00 0.00 0.00 1.80 -0.07 36 0 266 0
29APR26 42.00 C 1.54 1.54 1.54 1.55 -0.04 36 2 104 +2
29APR26 43.00 C 1.31 1.31 1.31 1.34 +0.01 37 2 46 +2
29APR26 44.00 C 0.00 0.00 0.00 1.14 +0.02 37 0 121 0
29APR26 45.00 C 1.08 1.08 1.04 0.97 +0.04 37 6 1,246 +1
29APR26 46.00 C 0.86 0.86 0.86 0.83 +0.05 38 2 329 0
29APR26 47.00 C 0.00 0.00 0.00 0.70 +0.05 38 0 717 0
29APR26 48.00 C 0.00 0.00 0.00 0.60 +0.06 38 0 206 0
29APR26 49.00 C 0.63 0.63 0.63 0.51 +0.06 39 100 120 +59
29APR26 50.00 C 0.59 0.59 0.55 0.44 +0.07 39 12 1,903 +12
29APR26 52.50 C 0.44 0.46 0.44 0.30 +0.07 40 9 2,423 +8
29APR26 55.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 437 0
29APR26 57.50 C 0.00 0.00 0.00 0.15 +0.06 42 0 2,308 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 +0.05 43 0 73 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 2 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29JUN26 20.00 C 0.00 0.00 0.00 18.16 -0.16 51 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 17.20 -0.16 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.25 -0.16 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.30 -0.15 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.35 -0.16 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.43 -0.14 44 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 12.50 -0.14 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 11.59 -0.14 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.71 -0.14 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 9.85 -0.14 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.02 -0.13 39 0 27 0
29JUN26 31.00 C 0.00 0.00 0.00 8.22 -0.12 38 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 7.46 -0.11 37 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 6.73 -0.02 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.01 -0.07 36 0 454 0
29JUN26 35.00 C 5.57 5.80 5.57 5.55 +0.10 38 251 282 +251
29JUN26 36.00 C 0.00 0.00 0.00 4.77 -0.10 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 4.26 -0.06 36 0 66 0
29JUN26 38.00 C 3.85 3.85 3.70 3.80 -0.11 36 5 3,990 +5
29JUN26 39.00 C 0.00 0.00 0.00 3.35 -0.08 36 0 1,206 0
29JUN26 40.00 C 3.00 3.10 3.00 2.99 -0.07 36 29 2,268 +7
29JUN26 41.00 C 2.79 2.79 2.78 2.66 -0.07 36 3 487 -1
29JUN26 42.00 C 2.55 2.55 2.38 2.37 -0.05 37 121 4,145 +53
29JUN26 43.00 C 2.15 2.15 2.15 2.11 -0.05 37 1 2,778 0
29JUN26 44.00 C 1.92 1.92 1.92 1.86 -0.06 37 20 3,885 0
29JUN26 45.00 C 1.78 1.79 1.70 1.63 -0.06 37 131 11,725 +3
29JUN26 46.00 C 1.59 1.60 1.59 1.43 -0.06 37 133 1,650 +133
29JUN26 47.00 C 1.41 1.41 1.41 1.26 -0.05 37 2 1,516 +2
29JUN26 48.00 C 0.00 0.00 0.00 1.10 -0.06 37 0 4,679 0
29JUN26 49.00 C 1.15 1.15 1.15 0.97 -0.05 37 14 2,342 +14
29JUN26 50.00 C 1.12 1.13 1.02 0.85 -0.05 38 163 23,285 +21
29JUN26 52.50 C 0.90 0.90 0.85 0.61 -0.05 38 9 4,430 0
29JUN26 55.00 C 0.73 0.73 0.73 0.43 -0.05 38 55 10,668 0
29JUN26 57.50 C 0.58 0.58 0.58 0.31 -0.05 38 10 3,538 -10
29JUN26 60.00 C 0.50 0.50 0.50 0.22 -0.05 38 3 24,069 +3
29JUN26 62.50 C 0.44 0.44 0.42 0.16 -0.04 39 11 4,401 -1
29JUN26 65.00 C 0.37 0.37 0.37 0.12 -0.03 39 30 13,981 +30
29JUN26 67.50 C 0.32 0.32 0.32 0.09 -0.03 40 15 2,992 0
29JUN26 70.00 C 0.27 0.27 0.27 0.07 -0.02 40 40 15,356 -40
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,526 0
29JUN26 80.00 C 0.18 0.18 0.18 0.02 -0.02 41 66 1,488 +66
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
29JUN26 92.50 C 0.11 0.11 0.11 0.01 0.00 45 2 187 +2
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 626 0
29SEP26 20.00 C 0.00 0.00 0.00 18.49 -0.16 50 0 6 0
29SEP26 21.00 C 17.80 17.80 17.80 17.57 -0.14 49 1 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.63 -0.15 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.73 -0.13 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.82 -0.14 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.94 -0.13 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.08 -0.12 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.22 -0.17 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 11.41 -0.12 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 10.62 -0.11 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 9.94 -0.01 40 0 89 0
29SEP26 31.00 C 9.05 9.05 9.05 9.06 -0.15 38 1 91 +1
29SEP26 32.00 C 0.00 0.00 0.00 8.41 -0.09 38 0 2 0
29SEP26 33.00 C 7.80 7.80 7.80 7.75 -0.07 38 1 73 +1
29SEP26 34.00 C 0.00 0.00 0.00 7.11 +0.02 38 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 6.68 +0.16 39 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 5.94 -0.04 37 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 5.43 -0.05 37 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 4.98 -0.10 37 0 1,564 0
29SEP26 39.00 C 4.61 4.61 4.61 4.55 -0.10 37 2 4,867 +2
29SEP26 40.00 C 4.29 4.45 4.29 4.16 -0.08 37 755 1,844 +238
29SEP26 41.00 C 0.00 0.00 0.00 3.80 -0.06 37 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 3.51 -0.04 38 0 874 0
29SEP26 43.00 C 0.00 0.00 0.00 3.24 0.00 38 0 1,499 0
29SEP26 44.00 C 0.00 0.00 0.00 2.97 -0.01 38 0 2,594 0
29SEP26 45.00 C 0.00 0.00 0.00 2.71 -0.06 38 0 2,173 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 -0.05 38 0 1,405 0
29SEP26 47.00 C 0.00 0.00 0.00 2.27 -0.05 38 0 1,386 0
29SEP26 48.00 C 2.27 2.27 2.11 2.07 -0.05 38 301 1,870 +158
29SEP26 49.00 C 2.02 2.12 1.96 1.89 -0.05 39 500 2,347 +500
29SEP26 50.00 C 2.00 2.00 1.86 1.73 -0.05 39 11 17,403 +10
29SEP26 52.50 C 1.60 1.60 1.60 1.39 -0.04 39 5 3,097 0
29SEP26 55.00 C 1.28 1.28 1.28 1.11 -0.05 39 5 4,514 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.90 -0.04 40 0 448 0
29SEP26 60.00 C 1.00 1.00 1.00 0.73 -0.04 40 12 6,688 +12
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.04 40 0 745 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 -0.04 41 0 2,599 0
29SEP26 67.50 C 0.66 0.66 0.66 0.40 -0.03 41 2 299 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 966 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 577 0
29SEP26 82.50 C 0.36 0.36 0.36 0.14 -0.02 43 10 1,003 +10
29SEP26 85.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 281 0
30DEC26 25.00 C 14.50 14.50 14.50 14.39 -0.19 42 2 15 0
30DEC26 26.00 C 0.00 0.00 0.00 13.62 -0.14 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.82 -0.14 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.05 -0.12 41 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 11.30 -0.12 40 0 2 0
30DEC26 30.00 C 10.69 10.69 10.69 10.57 -0.12 39 2 62 +1
30DEC26 31.00 C 0.00 0.00 0.00 9.88 -0.10 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.21 -0.10 39 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 8.78 +0.11 40 0 97 0
30DEC26 34.00 C 0.00 0.00 0.00 7.95 -0.12 38 0 5 0
30DEC26 35.00 C 0.00 0.00 0.00 7.37 -0.16 37 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 7.14 +0.06 39 0 7 0
30DEC26 37.00 C 0.00 0.00 0.00 6.44 -0.09 38 300 573 +294
30DEC26 38.00 C 6.00 6.00 6.00 6.09 +0.09 39 301 460 +301
30DEC26 39.00 C 5.54 5.54 5.54 5.51 -0.05 37 1 1,089 +1
30DEC26 40.00 C 5.17 5.25 5.17 4.90 -0.27 36 5 573 +3
30DEC26 41.00 C 0.00 0.00 0.00 4.75 -0.04 38 0 235 0
30DEC26 42.00 C 4.34 4.34 4.34 4.44 -0.05 38 10 33 +10
30DEC26 43.00 C 4.18 4.18 4.18 4.10 -0.08 38 1 136 +1
30DEC26 44.00 C 0.00 0.00 0.00 3.78 -0.12 38 0 320 0
30DEC26 45.00 C 3.71 3.71 3.71 3.49 -0.15 38 5 432 0
30DEC26 46.00 C 0.00 0.00 0.00 3.21 -0.19 37 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 2.96 -0.21 37 0 130 0
30DEC26 48.00 C 2.92 2.92 2.92 2.72 -0.23 37 1 128 +1
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.25 37 0 117 0
30DEC26 50.00 C 2.68 2.68 2.55 2.30 -0.26 37 16 373 +14
30DEC26 52.50 C 0.00 0.00 0.00 1.86 -0.29 37 0 213 0
30DEC26 55.00 C 0.00 0.00 0.00 1.49 -0.32 37 0 1,594 0
30DEC26 57.50 C 0.00 0.00 0.00 1.20 -0.33 37 0 36 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 -0.34 37 0 166 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.34 37 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.61 -0.34 36 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 -0.33 36 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.32 36 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.31 36 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.30 36 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.28 36 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.26 36 0 281 0
TOTAL CALL 24,757 719,176 +6,928
16JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
16JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 74 0
16JAN26 35.00 P 0.03 0.03 0.03 0.01 -0.04 50 51 806 +51
16JAN26 36.00 P 0.03 0.07 0.03 0.04 -0.06 45 139 868 +74
16JAN26 37.00 P 0.14 0.21 0.08 0.16 -0.07 40 1,337 1,559 -101
16JAN26 38.00 P 0.40 0.65 0.30 0.54 +0.02 37 1,012 654 -5
16JAN26 39.00 P 1.18 1.43 1.00 1.34 +0.08 46 206 505 -4
16JAN26 40.00 P 2.30 2.30 2.23 2.23 +0.19 40 4 271 -2
16JAN26 41.00 P 0.00 0.00 0.00 3.22 +0.17 0 0 4 0
16JAN26 42.00 P 0.00 0.00 0.00 4.26 +0.23 83 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 5.22 +0.20 0 0 0 -1
16JAN26 44.00 P 0.00 0.00 0.00 6.26 +0.24 112 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 7.24 +0.22 113 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 9.26 +0.24 150 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 11.22 +0.20 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 10 0
23JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.02 39 1 8 +1
23JAN26 35.00 P 0.12 0.12 0.12 0.11 -0.01 38 3 15 +3
23JAN26 36.00 P 0.23 0.26 0.20 0.23 -0.01 36 135 165 +73
23JAN26 37.00 P 0.42 0.54 0.36 0.49 +0.03 35 308 230 +1
23JAN26 38.00 P 0.65 0.99 0.65 0.91 +0.08 33 243 267 -127
23JAN26 39.00 P 0.00 0.00 0.00 1.62 +0.17 37 0 51 0
23JAN26 40.00 P 2.38 2.38 2.38 2.38 +0.07 35 2 23 +2
23JAN26 41.00 P 0.00 0.00 0.00 3.31 +0.15 39 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 4.26 +0.17 41 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 5.24 +0.19 44 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 6.26 +0.23 55 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 7.24 +0.22 57 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 8.22 +0.17 0 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 9.26 +0.22 74 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 10.22 +0.17 0 0 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 48 0 909 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,303 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 1,170 0
29JAN26 33.00 P 0.05 0.05 0.05 0.05 0.00 39 6 1,599 -6
29JAN26 34.00 P 0.10 0.13 0.10 0.11 +0.01 38 59 1,603 +12
29JAN26 35.00 P 0.18 0.23 0.16 0.21 +0.01 36 630 11,383 -327
29JAN26 36.00 P 0.27 0.42 0.27 0.39 +0.03 35 871 12,689 +36
29JAN26 37.00 P 0.58 0.73 0.49 0.69 +0.06 34 1,729 7,614 +720
29JAN26 38.00 P 0.96 1.21 0.88 1.13 +0.09 33 1,782 12,110 +746
29JAN26 39.00 P 1.44 1.84 1.44 1.79 +0.16 35 813 10,660 +118
29JAN26 40.00 P 2.39 2.68 2.20 2.56 +0.17 36 784 10,379 +328
29JAN26 41.00 P 3.20 3.20 3.20 3.40 +0.24 37 14 4,057 -10
29JAN26 42.00 P 4.17 4.39 4.10 4.33 +0.20 39 19 8,818 -2
29JAN26 43.00 P 4.96 4.96 4.93 5.28 +0.21 41 69 13,275 +66
29JAN26 44.00 P 0.00 0.00 0.00 6.26 +0.22 44 0 4,258 0
29JAN26 45.00 P 7.02 7.02 7.02 7.24 +0.22 45 1 3,220 +1
29JAN26 46.00 P 0.00 0.00 0.00 8.27 +0.22 55 2 2,411 -2
29JAN26 47.00 P 0.00 0.00 0.00 9.27 +0.23 60 0 4,601 -12
29JAN26 48.00 P 0.00 0.00 0.00 10.28 +0.23 67 0 1,038 -318
29JAN26 49.00 P 0.00 0.00 0.00 11.28 +0.26 71 2 642 -556
29JAN26 50.00 P 0.00 0.00 0.00 12.27 +0.25 74 0 1,718 0
29JAN26 52.50 P 0.00 0.00 0.00 14.77 +0.25 84 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 17.27 +0.25 94 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 19.78 +0.26 105 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.27 +0.25 112 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.77 +0.25 120 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.27 +0.25 128 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.77 +0.25 135 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 32.27 +0.25 142 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.77 +0.25 149 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 37.27 +0.25 156 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.77 +0.25 162 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 42.27 +0.25 168 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.77 +0.25 174 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 47.26 +0.24 176 0 0 0
26FEB26 29.00 P 0.06 0.06 0.06 0.03 0.00 37 20 1,512 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 989 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 211 0
26FEB26 32.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 604 0
26FEB26 33.00 P 0.26 0.30 0.26 0.26 -0.01 34 42 1,717 +13
26FEB26 34.00 P 0.41 0.45 0.35 0.41 +0.02 34 567 2,919 +59
26FEB26 35.00 P 0.55 0.62 0.53 0.60 +0.01 33 382 6,233 +352
26FEB26 36.00 P 0.83 0.94 0.75 0.88 +0.03 32 488 5,095 +305
26FEB26 37.00 P 1.15 1.28 1.03 1.25 +0.07 32 578 16,618 +301
26FEB26 38.00 P 1.53 1.80 1.45 1.73 +0.11 32 262 7,236 +39
26FEB26 39.00 P 2.29 2.29 2.14 2.32 +0.13 32 104 9,320 +91
26FEB26 40.00 P 0.00 0.00 0.00 3.05 +0.13 33 3 12,811 0
26FEB26 41.00 P 3.59 3.59 3.59 3.75 +0.07 32 6 4,543 0
26FEB26 42.00 P 4.28 4.72 4.28 4.61 +0.10 34 151 7,191 -1
26FEB26 43.00 P 5.50 5.50 5.26 5.49 +0.19 35 111 3,035 -110
26FEB26 44.00 P 6.15 6.15 6.15 6.39 +0.15 35 50 588 -50
26FEB26 45.00 P 7.25 7.25 7.25 7.27 +0.12 32 126 293 +126
26FEB26 46.00 P 0.00 0.00 0.00 8.27 +0.14 36 0 1,408 0
26FEB26 47.00 P 0.00 0.00 0.00 9.27 +0.18 39 0 329 0
26FEB26 48.00 P 0.00 0.00 0.00 10.28 +0.23 42 0 7 -21
26FEB26 49.00 P 0.00 0.00 0.00 11.28 +0.24 45 0 40 0
26FEB26 50.00 P 11.41 11.41 11.41 12.27 +0.22 47 2 128 +2
26FEB26 52.50 P 0.00 0.00 0.00 14.77 +0.23 54 0 203 0
26FEB26 55.00 P 0.00 0.00 0.00 17.27 +0.23 60 0 0 -15
26FEB26 57.50 P 0.00 0.00 0.00 19.78 +0.24 67 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.27 +0.23 71 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.77 +0.23 76 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.27 +0.25 81 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.77 +0.23 86 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.27 +0.23 91 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.77 +0.23 95 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.27 +0.25 99 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.77 +0.23 103 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.27 +0.23 107 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 0.00 40 0 11,211 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 38 0 481 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 38 0 372 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 37 1 555 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 0.00 37 0 410 0
30MAR26 30.00 P 0.26 0.27 0.26 0.20 0.00 36 206 995 +200
30MAR26 31.00 P 0.34 0.38 0.33 0.30 0.00 36 151 1,156 +133
30MAR26 32.00 P 0.45 0.47 0.42 0.44 0.00 36 41 2,475 +16
30MAR26 33.00 P 0.62 0.66 0.59 0.63 +0.01 36 236 7,620 +100
30MAR26 34.00 P 0.77 0.90 0.74 0.87 +0.07 36 1,680 8,162 +432
30MAR26 35.00 P 1.10 1.18 1.05 1.14 +0.07 35 1,791 29,604 -174
30MAR26 36.00 P 1.35 1.50 1.33 1.47 +0.08 34 425 5,076 +251
30MAR26 37.00 P 1.87 1.94 1.68 1.88 +0.08 34 85 7,492 -2
30MAR26 38.00 P 2.32 2.37 2.21 2.39 +0.14 34 56 15,317 -51
30MAR26 39.00 P 2.87 3.00 2.78 2.96 +0.14 34 189 14,655 +96
30MAR26 40.00 P 3.35 3.70 3.34 3.63 +0.18 35 240 26,278 -104
30MAR26 41.00 P 4.21 4.21 4.21 4.31 +0.16 35 75 6,585 +53
30MAR26 42.00 P 0.00 0.00 0.00 5.11 +0.17 36 0 17,883 0
30MAR26 43.00 P 0.00 0.00 0.00 5.91 +0.18 36 0 5,622 0
30MAR26 44.00 P 0.00 0.00 0.00 6.74 +0.18 36 0 9,386 0
30MAR26 45.00 P 0.00 0.00 0.00 7.60 +0.18 37 0 6,021 0
30MAR26 46.00 P 0.00 0.00 0.00 8.49 +0.17 37 0 2,539 0
30MAR26 47.00 P 0.00 0.00 0.00 9.40 +0.08 37 0 5,089 0
30MAR26 48.00 P 10.24 10.24 10.24 10.33 +0.09 37 1 7,675 0
30MAR26 49.00 P 0.00 0.00 0.00 11.28 +0.11 36 0 5,725 0
30MAR26 50.00 P 0.00 0.00 0.00 12.29 +0.24 39 0 13,055 0
30MAR26 52.50 P 0.00 0.00 0.00 14.77 +0.22 43 0 8,399 0
30MAR26 55.00 P 0.00 0.00 0.00 17.27 +0.17 48 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.78 +0.23 54 0 3,354 0
30MAR26 60.00 P 21.85 21.85 21.85 22.27 +0.23 57 30 4,071 -29
30MAR26 62.50 P 0.00 0.00 0.00 24.77 +0.23 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.27 +0.23 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.77 +0.23 69 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 32.27 +0.23 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.77 +0.23 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.27 +0.23 79 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.77 +0.23 82 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.27 +0.23 85 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.77 +0.23 88 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.26 +0.22 90 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.72 +0.18 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.22 +0.18 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.72 +0.18 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.22 +0.18 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.72 +0.18 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.22 +0.18 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.72 +0.18 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.22 +0.18 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.72 +0.18 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.22 +0.18 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 20 0
29APR26 30.00 P 0.37 0.41 0.37 0.34 +0.05 36 238 345 +211
29APR26 31.00 P 0.00 0.00 0.00 0.49 +0.07 36 0 203 0
29APR26 32.00 P 0.63 0.63 0.63 0.67 +0.07 35 4 541 +3
29APR26 33.00 P 0.00 0.00 0.00 0.90 +0.08 35 0 576 0
29APR26 34.00 P 1.01 1.14 1.01 1.16 +0.08 35 104 1,139 +104
29APR26 35.00 P 1.26 1.36 1.25 1.47 +0.09 35 97 1,365 +97
29APR26 36.00 P 1.71 1.88 1.66 1.83 +0.10 34 313 1,210 +122
29APR26 37.00 P 2.15 2.26 2.10 2.29 +0.15 34 267 1,579 +77
29APR26 38.00 P 0.00 0.00 0.00 2.78 +0.13 34 0 1,079 0
29APR26 39.00 P 3.23 3.23 3.23 3.36 +0.16 35 87 1,941 +2
29APR26 40.00 P 0.00 0.00 0.00 4.01 +0.18 35 1 267 +1
29APR26 41.00 P 4.60 4.78 4.60 4.71 +0.16 35 9 57 +9
29APR26 42.00 P 0.00 0.00 0.00 5.46 +0.19 36 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 6.23 +0.21 36 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.03 +0.21 36 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 7.87 +0.13 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.78 +0.13 38 2 2 +2
29APR26 47.00 P 0.00 0.00 0.00 9.61 +0.08 37 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 10.52 +0.20 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.43 +0.09 37 2 7 +2
29APR26 50.00 P 0.00 0.00 0.00 12.36 +0.10 37 0 219 0
29APR26 52.50 P 0.00 0.00 0.00 14.80 +0.19 40 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.27 +0.17 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.78 +0.23 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.27 +0.23 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.77 +0.23 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.27 +0.23 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.77 +0.23 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.27 +0.23 64 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.77 +0.23 67 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.27 +0.23 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 39.77 +0.23 73 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 42.27 +0.23 75 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 130 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 346 0
29JUN26 27.00 P 0.38 0.38 0.38 0.31 +0.07 37 20 390 +20
29JUN26 28.00 P 0.48 0.48 0.48 0.42 +0.07 37 20 255 +20
29JUN26 29.00 P 0.63 0.63 0.63 0.57 +0.09 37 100 718 +100
29JUN26 30.00 P 0.74 0.75 0.74 0.75 +0.10 37 8 1,395 +8
29JUN26 31.00 P 0.97 0.97 0.95 0.95 +0.10 37 18 745 +15
29JUN26 32.00 P 1.15 1.19 1.15 1.22 +0.12 37 121 1,258 +58
29JUN26 33.00 P 1.35 1.35 1.35 1.46 +0.08 36 1 1,665 +1
29JUN26 34.00 P 0.00 0.00 0.00 1.77 +0.09 36 0 9,333 0
29JUN26 35.00 P 2.04 2.04 2.00 2.12 +0.08 35 33 8,135 +2
29JUN26 36.00 P 2.47 2.47 2.47 2.53 +0.11 35 20 4,634 0
29JUN26 37.00 P 0.00 0.00 0.00 3.01 +0.13 35 0 11,620 0
29JUN26 38.00 P 3.42 3.50 3.42 3.54 +0.20 36 19 10,388 +17
29JUN26 39.00 P 0.00 0.00 0.00 4.10 +0.17 35 3 6,122 0
29JUN26 40.00 P 0.00 0.00 0.00 4.73 +0.19 36 0 11,082 0
29JUN26 41.00 P 5.10 5.48 5.03 5.39 +0.21 36 27 9,187 -26
29JUN26 42.00 P 5.65 5.65 5.65 6.10 +0.15 36 12 2,378 0
29JUN26 43.00 P 0.00 0.00 0.00 6.85 +0.17 37 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 7.60 +0.09 37 0 3,126 0
29JUN26 45.00 P 8.30 8.30 8.30 8.20 -0.13 35 2 18,077 -2
29JUN26 46.00 P 0.00 0.00 0.00 9.14 -0.01 36 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 10.06 +0.10 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.92 +0.10 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.79 +0.10 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 12.68 +0.11 38 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.94 +0.11 38 0 3,041 0
29JUN26 55.00 P 0.00 0.00 0.00 17.27 +0.13 36 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 19.78 +0.23 40 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 22.27 +0.23 43 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.77 +0.04 46 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.27 +0.23 49 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.77 +0.23 52 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.27 +0.23 54 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.77 +0.23 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.27 +0.23 59 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.77 +0.23 62 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.27 +0.23 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.77 +0.23 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.26 +0.22 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.72 +0.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.22 +0.18 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.74 +0.20 72 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.27 +0.23 76 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.77 +0.23 78 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.22 +0.18 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.72 +0.18 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.24 +0.20 80 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.72 +0.18 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.27 +0.23 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 962 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.06 39 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.08 39 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.09 38 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.12 39 0 197 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 +0.13 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 +0.13 38 0 287 0
29SEP26 28.00 P 0.90 0.90 0.90 0.91 +0.16 38 20 273 +20
29SEP26 29.00 P 1.08 1.08 1.08 1.12 +0.16 38 15 617 -15
29SEP26 30.00 P 1.27 1.27 1.27 1.35 +0.15 38 2 1,285 0
29SEP26 31.00 P 0.00 0.00 0.00 1.60 +0.13 38 0 277 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 +0.09 37 0 1,234 0
29SEP26 33.00 P 2.17 2.17 2.17 2.18 +0.08 37 24 1,011 +24
29SEP26 34.00 P 2.45 2.45 2.45 2.56 +0.10 37 101 965 +1
29SEP26 35.00 P 0.00 0.00 0.00 2.96 +0.12 36 0 2,507 0
29SEP26 36.00 P 0.00 0.00 0.00 3.39 +0.13 36 0 3,863 0
29SEP26 37.00 P 3.79 3.79 3.79 3.89 +0.15 36 20 5,163 0
29SEP26 38.00 P 4.21 4.21 4.21 4.43 +0.15 36 1,515 3,860 +1,430
29SEP26 39.00 P 0.00 0.00 0.00 4.98 +0.14 36 0 9,119 0
29SEP26 40.00 P 5.55 5.55 5.55 5.57 +0.15 36 770 4,277 +770
29SEP26 41.00 P 0.00 0.00 0.00 6.23 +0.15 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.90 +0.18 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 +0.14 37 0 2,393 0
29SEP26 44.00 P 0.00 0.00 0.00 8.37 +0.18 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.12 +0.11 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.91 +0.12 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.70 +0.11 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.52 +0.12 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.34 +0.11 38 0 849 0
29SEP26 50.00 P 0.00 0.00 0.00 13.24 +0.18 39 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 15.36 +0.21 39 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 17.59 +0.13 38 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.88 +0.12 37 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 22.35 +0.18 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 24.78 +0.05 40 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.27 +0.23 42 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.77 +0.23 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.27 +0.23 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.77 +0.23 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.27 +0.23 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.77 +0.23 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.27 +0.23 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.77 +0.23 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.26 +0.22 58 0 0 0
30DEC26 25.00 P 0.83 0.83 0.83 0.87 +0.25 41 1 371 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.05 +0.27 41 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 +0.26 40 0 78 0
30DEC26 28.00 P 1.26 1.33 1.26 1.47 +0.28 40 28 455 0
30DEC26 29.00 P 1.48 1.48 1.48 1.71 +0.26 40 4 219 +4
30DEC26 30.00 P 1.78 1.78 1.78 1.97 +0.24 39 119 1,988 +119
30DEC26 31.00 P 0.00 0.00 0.00 2.27 +0.24 39 0 166 0
30DEC26 32.00 P 0.00 0.00 0.00 2.58 +0.22 39 0 379 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 +0.25 38 0 151 0
30DEC26 34.00 P 0.00 0.00 0.00 3.30 +0.25 38 0 274 0
30DEC26 35.00 P 3.36 3.52 3.36 3.68 +0.21 37 67 2,399 +64
30DEC26 36.00 P 4.00 4.00 4.00 4.12 +0.20 37 1 135 0
30DEC26 37.00 P 4.38 4.50 4.30 4.56 +0.16 37 330 801 +328
30DEC26 38.00 P 4.81 5.10 4.81 5.03 +0.13 36 307 895 +304
30DEC26 39.00 P 0.00 0.00 0.00 5.65 +0.16 37 0 1,833 0
30DEC26 40.00 P 6.05 6.05 6.05 6.27 +0.20 37 1 1,905 -1
30DEC26 41.00 P 0.00 0.00 0.00 6.83 +0.14 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.63 +0.23 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.22 +0.10 37 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 8.94 +0.10 37 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 9.69 +0.11 37 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 10.44 +0.11 37 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.22 +0.11 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 +0.12 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.82 +0.11 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.64 +0.11 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.75 +0.12 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.82 +0.09 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.15 +0.12 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.42 +0.12 37 0 238 0
30DEC26 62.50 P 0.00 0.00 0.00 24.78 +0.05 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.27 +0.22 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.77 +0.23 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.27 +0.23 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.77 +0.23 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.27 +0.23 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.77 +0.23 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.27 +0.23 50 0 0 0
TOTAL PUT 23,174 665,130 +6,663
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$ 22.26
29JAN26 10.00 C 0.00 0.00 0.00 12.27 +0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.80 +0.15 170 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.27 +0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.77 +0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.27 +0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.78 +0.12 108 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.34 +0.18 144 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.83 +0.17 131 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.28 +0.12 84 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.78 +0.12 77 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.28 +0.12 69 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.78 +0.12 62 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.30 +0.14 78 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.80 +0.14 71 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.29 +0.12 59 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.80 +0.12 59 0 5 0
29JAN26 18.00 C 4.23 4.23 4.23 4.31 +0.11 56 1 19 -1
29JAN26 18.50 C 0.00 0.00 0.00 3.91 +0.23 70 0 10 0
29JAN26 19.00 C 3.01 3.01 3.01 3.31 +0.05 44 1 9 0
29JAN26 19.50 C 0.00 0.00 0.00 2.84 +0.10 44 0 16 0
29JAN26 20.00 C 2.76 2.76 2.76 2.43 +0.09 48 1 9 0
29JAN26 21.00 C 0.00 0.00 0.00 1.71 +0.08 53 0 19 0
29JAN26 22.00 C 1.35 1.35 1.10 1.13 +0.03 54 3 26 +1
29JAN26 23.00 C 0.00 0.00 0.00 0.73 +0.03 57 0 39 0
29JAN26 24.00 C 0.66 0.66 0.53 0.43 +0.03 57 5 67 -1
29JAN26 25.00 C 0.00 0.00 0.00 0.23 +0.01 57 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 10 0
29JAN26 27.00 C 0.13 0.13 0.10 0.06 0.00 57 2 8 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 0.00 58 0 14 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 0.00 61 0 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 11.30 +0.04 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.80 +0.12 58 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.30 +0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.80 +0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.34 +0.18 77 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.83 +0.14 68 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.38 +0.18 77 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.82 +0.11 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.33 +0.11 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.85 +0.16 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.37 +0.11 54 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.90 +0.11 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.32 +0.08 28 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.87 0.00 41 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.42 +0.09 43 0 28 0
26FEB26 18.50 C 4.11 4.11 4.11 4.01 +0.08 46 2 30 -2
26FEB26 19.00 C 0.00 0.00 0.00 3.62 +0.02 48 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.26 +0.07 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.91 +0.06 50 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 2.29 +0.05 51 0 9 0
26FEB26 22.00 C 2.15 2.15 2.15 1.83 +0.09 54 5 10 +5
26FEB26 23.00 C 0.00 0.00 0.00 1.37 +0.03 54 0 2 0
26FEB26 24.00 C 0.00 0.00 0.00 1.05 +0.02 55 0 4 0
26FEB26 25.00 C 0.00 0.00 0.00 0.76 +0.01 55 0 4 0
26FEB26 26.00 C 0.00 0.00 0.00 0.55 +0.01 55 0 3 0
26FEB26 27.00 C 0.00 0.00 0.00 0.38 0.00 54 0 3 0
26FEB26 28.00 C 0.00 0.00 0.00 0.27 0.00 55 0 1 0
26FEB26 29.00 C 0.40 0.40 0.35 0.18 0.00 54 2 1 +1
26FEB26 30.00 C 0.24 0.24 0.24 0.12 -0.01 54 1 3 0
26FEB26 31.00 C 0.23 0.23 0.20 0.08 -0.01 54 2 2 0
30MAR26 3.90 C 0.00 0.00 0.00 18.38 +0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.28 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.18 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.09 +0.12 133 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.99 +0.12 129 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.89 +0.12 126 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.79 +0.12 122 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.69 +0.12 118 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.59 +0.12 113 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.49 +0.12 108 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.39 +0.12 101 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.29 +0.12 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.04 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.79 +0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.54 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.30 +0.12 103 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.05 +0.12 96 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.80 +0.12 86 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.55 +0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.30 +0.12 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.05 +0.12 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.81 +0.12 88 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.56 +0.12 83 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.31 +0.12 76 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.06 +0.12 66 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.81 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.56 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.31 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.07 +0.09 71 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.82 +0.12 66 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.57 +0.12 60 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.32 +0.12 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.33 +0.07 57 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.83 +0.11 47 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.34 +0.12 54 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.85 +0.12 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.36 +0.11 55 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.92 +0.23 63 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.40 +0.11 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.85 +0.03 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.33 +0.11 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.85 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.40 +0.03 40 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.94 +0.08 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.53 +0.08 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.29 +0.23 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.75 -0.02 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.39 -0.03 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.04 +0.05 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.71 -0.03 51 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.40 +0.03 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.86 +0.05 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 +0.06 55 0 57 0
30MAR26 23.00 C 2.20 2.20 2.00 2.00 +0.02 56 4 19 0
30MAR26 24.00 C 0.00 0.00 0.00 1.64 +0.02 56 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.32 -0.01 56 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 1.05 -0.02 56 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.83 -0.02 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.66 -0.01 56 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 0.52 -0.01 56 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.40 -0.02 55 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.85 +0.03 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.39 -0.01 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.95 +0.05 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.67 +0.20 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.19 +0.13 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.79 +0.11 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.39 +0.07 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.04 +0.07 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.70 +0.07 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.37 +0.06 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.06 +0.06 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.78 +0.06 52 5 15 +5
29APR26 21.00 C 0.00 0.00 0.00 3.27 +0.07 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.82 +0.05 55 0 0 0
29APR26 23.00 C 2.55 2.55 2.55 2.43 +0.08 56 7 62 +2
29APR26 24.00 C 0.00 0.00 0.00 2.08 +0.03 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.75 +0.02 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.46 +0.02 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.21 +0.01 56 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 1.01 +0.01 56 0 0 0
29APR26 29.00 C 1.17 1.17 1.17 0.83 0.00 56 1 1 +1
29APR26 30.00 C 0.00 0.00 0.00 0.69 +0.01 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.55 0.00 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.72 +0.12 88 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.62 +0.12 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.52 +0.12 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.42 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.32 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.07 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.83 +0.12 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.58 +0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.33 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.09 +0.12 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.84 +0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.59 +0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.35 +0.12 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.10 +0.12 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.85 +0.12 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.61 +0.12 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.36 +0.12 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.12 +0.12 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.87 +0.12 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.62 +0.12 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.40 +0.05 65 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.14 +0.13 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.89 +0.12 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.65 +0.12 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.41 +0.12 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.92 +0.12 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.34 +0.08 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.85 +0.04 0 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.35 +0.03 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.92 +0.10 35 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.42 +0.06 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 9.05 +0.15 49 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.62 +0.13 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.05 0.00 42 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.71 +0.10 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.27 +0.06 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.89 +0.03 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.60 +0.11 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.18 +0.07 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.85 +0.06 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.52 +0.07 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.23 +0.15 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.96 +0.11 54 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.63 +0.07 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.39 +0.07 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.86 +0.03 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.48 +0.12 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.10 +0.10 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.77 +0.10 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.45 +0.12 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.14 +0.10 57 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.87 +0.10 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.63 +0.09 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.43 +0.09 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.24 +0.08 57 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.08 +0.07 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.88 +0.12 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.64 +0.12 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.40 +0.05 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.16 +0.12 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.92 +0.12 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.68 +0.12 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.44 +0.11 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.92 +0.12 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.39 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.92 +0.11 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.46 +0.10 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.93 +0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.54 +0.06 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.09 0.00 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.70 +0.05 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.36 +0.10 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.96 +0.10 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.62 +0.10 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.28 +0.11 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.94 +0.10 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.65 +0.11 52 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.33 +0.09 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 +0.08 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.76 +0.09 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.50 +0.09 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.24 +0.07 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.98 +0.04 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.58 +0.06 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.17 +0.04 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.83 +0.10 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.51 +0.09 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 +0.08 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.93 +0.07 56 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.65 +0.06 56 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.40 +0.06 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.16 +0.06 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.96 +0.04 56 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.72 +0.04 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.21 +0.12 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.80 +0.11 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.40 +0.12 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.01 +0.11 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.64 +0.12 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.02 +0.10 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.91 +0.11 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.58 +0.11 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.02 +0.08 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.92 +0.29 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.40 +0.06 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.10 +0.10 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.83 +0.06 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.58 +0.10 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.32 +0.09 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.07 +0.09 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.85 +0.09 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 +0.10 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.21 +0.10 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.84 +0.05 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.46 +0.07 54 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.17 +0.09 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.86 +0.06 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.61 +0.07 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.31 +0.08 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.06 +0.06 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.82 +0.06 55 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.59 +0.07 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 +0.05 55 0 0 0
TOTAL CALL 42 1,097 +11
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29JAN26 16.50 P 0.01 0.01 0.01 0.01 0.00 65 1 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 59 0 17 0
29JAN26 18.00 P 0.02 0.02 0.02 0.03 -0.01 57 2 102 +2
29JAN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 38 0
29JAN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 30 0
29JAN26 19.50 P 0.12 0.12 0.12 0.14 -0.02 56 1 6 0
29JAN26 20.00 P 0.12 0.15 0.12 0.23 -0.02 57 6 9 -2
29JAN26 21.00 P 0.43 0.43 0.43 0.46 -0.05 55 1 3 0
29JAN26 22.00 P 0.00 0.00 0.00 0.90 -0.02 57 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 1.48 -0.08 59 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 2.19 -0.10 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.89 -0.25 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.95 -0.11 69 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.75 -0.29 49 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.92 -0.12 87 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.90 -0.03 94 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.92 +0.01 105 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.89 -0.24 109 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.11 -0.02 53 0 16 0
26FEB26 17.50 P 0.10 0.10 0.10 0.16 -0.02 53 1 2 -1
26FEB26 18.00 P 0.00 0.00 0.00 0.22 -0.03 53 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.30 -0.04 53 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 0.40 -0.04 53 0 3 0
26FEB26 19.50 P 0.36 0.45 0.36 0.52 -0.04 53 16 20 +11
26FEB26 20.00 P 0.55 0.55 0.55 0.66 -0.05 53 1 7 +1
26FEB26 21.00 P 0.00 0.00 0.00 1.01 -0.06 53 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 1.51 -0.08 55 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 2.10 -0.09 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.76 -0.11 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.51 -0.11 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.32 -0.12 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.19 -0.12 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.11 -0.12 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.91 -0.27 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.03 -0.13 72 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.94 -0.22 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.25 -0.04 54 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.33 -0.04 55 0 21 0
30MAR26 17.50 P 0.33 0.33 0.33 0.41 -0.05 54 1 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.52 -0.05 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.64 -0.06 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.77 -0.07 54 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.93 -0.07 54 0 6 0
30MAR26 20.00 P 0.99 0.99 0.99 1.10 -0.07 54 1 57 0
30MAR26 21.00 P 0.00 0.00 0.00 1.52 -0.08 54 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 2.06 -0.10 56 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 2.66 -0.12 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.31 -0.13 57 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.01 -0.14 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.77 -0.14 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.58 -0.14 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.44 -0.14 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.33 -0.14 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.25 -0.13 65 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.20 -0.13 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 -0.02 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.53 -0.03 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.63 -0.04 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.77 -0.04 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.90 -0.05 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.07 -0.05 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.24 -0.05 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.42 -0.07 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.88 -0.05 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.41 -0.08 55 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 3.04 -0.08 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.69 -0.10 57 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.38 -0.10 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.13 -0.10 58 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.91 -0.11 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.73 -0.11 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.59 -0.12 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.47 -0.12 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.39 -0.12 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 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 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 84 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 57 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 56 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.01 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.01 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.01 55 0 57 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 +0.01 55 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 +0.01 55 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.73 +0.01 55 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.86 +0.02 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.00 -0.02 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.14 +0.01 55 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.32 +0.02 55 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.49 +0.01 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.68 +0.01 55 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.89 +0.01 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.11 +0.02 55 0 11 0
29JUN26 21.00 P 0.00 0.00 0.00 2.58 -0.02 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.14 -0.05 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.76 -0.06 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.39 -0.11 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.10 -0.12 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.84 -0.12 57 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.61 -0.10 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.44 -0.07 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.29 -0.04 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.13 -0.04 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.97 -0.07 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 55 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 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP26 9.50 P 0.06 0.06 0.06 0.09 0.00 56 1 2 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.01 55 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.01 55 0 1 0
29SEP26 13.50 P 0.36 0.36 0.36 0.55 0.00 55 1 2 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.65 -0.01 55 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.01 55 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.01 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 -0.02 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 -0.02 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.02 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.85 -0.02 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 -0.02 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.28 -0.02 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 -0.03 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.72 -0.03 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.26 -0.02 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.85 -0.04 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.48 -0.05 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.15 -0.06 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 -0.10 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.55 -0.11 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.33 -0.11 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.13 -0.08 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 -0.08 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.75 -0.08 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.57 -0.09 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 0.00 54 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 0.00 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 0.00 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 -0.01 54 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 -0.01 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 -0.01 54 0 0 0
30DEC26 16.00 P 1.33 1.33 1.33 1.51 -0.01 54 1 3 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.02 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 -0.01 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 -0.02 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 -0.02 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.03 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 -0.02 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.94 -0.03 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.19 -0.05 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.75 -0.05 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.35 -0.05 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.99 -0.05 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.66 -0.06 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.36 -0.07 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.09 -0.03 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 -0.07 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 -0.09 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.40 -0.08 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.20 -0.07 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.03 -0.06 58 0 0 0
TOTAL PUT 34 1,863 +14
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$ 3.84
29JAN26 3.00 C 0.00 0.00 0.00 0.86 -0.04 81 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.76 -0.04 72 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.65 -0.05 52 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.55 -0.05 44 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.11 -0.03 27 0 10 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 -0.03 23 0 100 0
29JAN26 4.00 C 0.03 0.03 0.02 0.02 -0.02 22 108 214 +89
29JAN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.87 -0.03 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 -0.04 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.67 -0.04 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 -0.05 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.04 -0.02 23 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.47 -0.04 61 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.37 -0.04 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 -0.04 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 -0.04 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 -0.03 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 -0.04 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 -0.04 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 27 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 27 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.90 -0.04 38 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 -0.05 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.02 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 -0.04 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.01 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 -0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.02 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 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 0.97 -0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.03 28 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 108 3,404 +89
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 62 0
29JAN26 3.70 P 0.03 0.03 0.03 0.03 +0.01 27 24 138 +24
29JAN26 3.80 P 0.06 0.06 0.06 0.06 +0.01 26 8 98 +8
29JAN26 3.90 P 0.10 0.10 0.10 0.11 +0.02 25 4 242 -4
29JAN26 4.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.27 +0.05 27 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 +0.05 0 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.46 +0.05 0 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.07 +0.02 25 0 220 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 +0.03 25 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 +0.02 23 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.29 +0.04 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 +0.04 25 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.48 +0.06 29 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 +0.05 29 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 +0.04 0 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 +0.02 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 +0.03 27 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 +0.03 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.03 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.42 +0.05 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.50 +0.05 28 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.04 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.23 +0.03 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.58 +0.03 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.77 +0.05 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 +0.03 28 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.05 28 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 +0.04 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 +0.04 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 +0.02 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.03 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 +0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 +0.05 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.74 +0.06 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 +0.06 36 0 0 0
TOTAL PUT 36 2,154 +28
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$ 30.96
29JAN26 18.50 C 0.00 0.00 0.00 12.48 +0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.98 +0.26 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.48 +0.26 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.98 +0.25 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.99 +0.26 72 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.99 +0.26 62 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.99 +0.05 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.99 +0.26 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.99 +0.24 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.99 +0.26 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.99 +0.28 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.08 +0.36 36 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.00 +0.32 15 0 41 0
29JAN26 30.00 C 0.00 0.00 0.00 1.01 +0.21 9 0 447 0
29JAN26 31.00 C 0.00 0.00 0.00 0.32 +0.09 12 0 538 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 220 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 15 0 362 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 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 11.53 +0.28 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.03 +0.24 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.03 +0.23 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.04 +0.28 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.04 +0.10 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.04 +0.28 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.05 +0.22 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.05 +0.28 16 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.05 +0.27 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.08 +0.29 16 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 2.05 +0.22 0 0 180 0
26FEB26 30.00 C 1.13 1.13 1.13 1.24 +0.24 13 6 110 0
26FEB26 31.00 C 0.00 0.00 0.00 0.56 +0.12 12 0 334 0
26FEB26 32.00 C 0.18 0.22 0.18 0.21 +0.05 12 53 373 +38
26FEB26 33.00 C 0.10 0.10 0.10 0.06 +0.02 13 15 64 -1
26FEB26 34.00 C 0.00 0.00 0.00 0.02 +0.01 14 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 19 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 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 13.57 +0.28 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.96 +0.11 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.57 +0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.07 +0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.58 +0.26 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.08 +0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.09 +0.25 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.04 +0.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.10 +0.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.24 +0.32 32 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.24 +0.47 27 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.08 +0.21 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.10 +0.16 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 2.36 +0.31 17 0 75 0
30MAR26 30.00 C 1.52 1.52 1.52 1.52 +0.19 15 5 1,397 0
30MAR26 31.00 C 0.88 0.88 0.88 0.95 +0.15 15 2 298 +2
30MAR26 32.00 C 0.47 0.48 0.47 0.54 +0.09 15 38 130 +38
30MAR26 33.00 C 0.00 0.00 0.00 0.29 +0.06 16 0 86 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 +0.04 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 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 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.09 +0.25 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.05 +0.19 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.10 +0.21 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.24 +0.32 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.27 +0.25 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.35 +0.26 21 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.36 +0.29 17 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.43 +0.20 14 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.70 +0.17 15 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.13 +0.14 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.71 +0.10 15 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.43 +0.07 16 0 15 0
29APR26 34.00 C 0.25 0.25 0.25 0.24 +0.05 16 35 80 +35
29APR26 35.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 12.65 +0.33 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.15 +0.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.58 +0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.16 +0.32 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.17 +0.32 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.20 +0.26 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.16 +0.26 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 6.24 +0.32 18 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.27 +0.14 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.35 +0.26 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 +0.19 14 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.54 +0.16 14 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.91 +0.20 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.37 +0.20 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.86 +0.09 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 +0.09 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 +0.07 16 0 34 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 +0.04 16 0 23 0
29JUN26 36.00 C 0.15 0.15 0.15 0.12 +0.03 16 3 3 +3
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.65 +0.33 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.15 +0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.58 +0.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.16 +0.32 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.17 +0.31 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.20 +0.26 19 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.21 +0.31 17 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.24 +0.30 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.27 +0.14 16 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.35 +0.26 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.45 +0.20 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.82 +0.22 17 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 2.17 +0.17 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.60 +0.15 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.19 +0.12 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 +0.10 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.07 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.06 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 +0.04 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.03 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.17 +0.31 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.20 +0.26 17 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.21 +0.28 15 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.24 +0.30 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.27 +0.14 14 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.36 +0.16 14 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.60 +0.20 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.03 +0.18 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 +0.15 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 +0.12 16 0 0 0
30DEC26 32.00 C 1.30 1.30 1.30 1.47 +0.11 16 1 2 0
30DEC26 33.00 C 0.99 0.99 0.99 1.14 +0.09 16 2 2 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.87 +0.08 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.05 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.05 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 +0.03 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 +0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 +0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
TOTAL CALL 160 7,009 +117
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 586 0
29JAN26 30.00 P 0.10 0.10 0.10 0.05 -0.06 13 5 1,451 -5
29JAN26 31.00 P 0.53 0.53 0.53 0.34 -0.19 13 3 181 0
29JAN26 32.00 P 0.00 0.00 0.00 1.09 -0.28 15 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 2.10 -0.22 25 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.13 -0.19 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.16 -0.17 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.19 -0.13 57 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.21 -0.12 66 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.23 -0.09 75 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.04 -0.45 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.25 -0.24 90 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.24 -0.08 96 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 14 0 456 0
26FEB26 29.00 P 0.10 0.10 0.10 0.04 -0.02 13 12 429 0
26FEB26 30.00 P 0.00 0.00 0.00 0.17 -0.08 12 0 272 0
26FEB26 31.00 P 0.00 0.00 0.00 0.53 -0.17 13 0 1,334 0
26FEB26 32.00 P 0.00 0.00 0.00 1.20 -0.24 13 0 415 0
26FEB26 33.00 P 0.00 0.00 0.00 2.11 -0.21 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.13 -0.19 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.16 -0.17 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.19 -0.14 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.22 -0.11 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.23 -0.31 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.28 -0.21 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.25 -0.24 56 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.24 -0.08 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 17 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 17 0 53 0
30MAR26 28.00 P 0.10 0.10 0.10 0.08 -0.01 16 2 163 +2
30MAR26 29.00 P 0.00 0.00 0.00 0.20 -0.04 16 0 339 0
30MAR26 30.00 P 0.49 0.49 0.49 0.45 -0.08 16 10 427 +10
30MAR26 31.00 P 0.00 0.00 0.00 0.87 -0.13 16 0 58 0
30MAR26 32.00 P 0.00 0.00 0.00 1.48 -0.17 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.25 -0.16 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.16 -0.17 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.16 -0.17 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.19 -0.14 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.22 -0.11 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.25 -0.29 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.28 -0.21 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.25 -0.24 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.32 -0.18 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 0.29 -0.05 16 0 125 0
29APR26 30.00 P 0.60 0.60 0.60 0.57 -0.08 16 3 145 +3
29APR26 31.00 P 0.00 0.00 0.00 1.00 -0.13 16 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 1.59 -0.18 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.33 -0.13 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.20 -0.13 18 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.16 -0.24 21 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.19 -0.21 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.22 -0.18 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.25 -0.29 33 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.28 -0.21 36 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.25 - 38 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 16 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.03 16 0 88 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 -0.05 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 -0.06 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 -0.12 16 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 1.59 -0.18 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.33 -0.11 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.10 -0.11 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.94 -0.11 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.85 +0.04 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.78 -0.17 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.71 -0.20 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.70 -0.20 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.59 -0.26 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.62 -0.23 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.65 -0.26 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 0.01 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 0.00 18 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.03 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 -0.04 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 -0.07 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.02 -0.09 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.46 -0.12 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 -0.15 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.63 -0.18 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.35 -0.20 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.15 -0.14 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.01 -0.24 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.91 -0.26 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.86 -0.26 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.83 -0.15 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.82 -0.12 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.82 -0.22 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.78 -0.13 27 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 0.03 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.03 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 -0.05 16 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.07 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.83 -0.08 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.18 -0.12 16 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.62 -0.15 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.16 -0.16 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 -0.28 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.48 -0.10 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.25 -0.10 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.09 -0.16 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.97 -0.26 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 -0.27 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 -0.24 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.83 -0.28 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.82 -0.22 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.78 -0.13 25 0 0 0
TOTAL PUT 35 10,867 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.00
29JAN26 3.80 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.61 +0.02 35 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.50 +0.01 0 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.41 -0.02 24 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.33 0.00 30 0 1 0
29JAN26 4.80 C 0.25 0.25 0.25 0.25 0.00 30 4 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.19 0.00 32 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 41 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 0.00 33 0 201 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 37 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 267 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 0.00 28 0 2 0
26FEB26 4.90 C 0.28 0.28 0.28 0.26 0.00 28 40 40 +40
26FEB26 5.00 C 0.22 0.22 0.22 0.21 0.00 29 10 110 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 0.00 29 0 120 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 31 0 20 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 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 2.40 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.12 +0.01 51 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.51 +0.01 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.41 +0.01 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 +0.01 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 +0.01 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 +0.01 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 +0.01 26 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 0.00 23 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 +0.01 26 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 +0.01 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.02 31 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 +0.01 31 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 0.00 30 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 0.00 31 0 735 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 0.00 32 0 437 0
30MAR26 5.50 C 0.14 0.14 0.14 0.13 0.00 32 14 145 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 0.00 32 0 88 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 27 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 0.00 33 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 15 0
29APR26 5.75 C 0.13 0.13 0.13 0.14 +0.01 34 10 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 +0.01 35 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 0.00 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 2.42 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 +0.02 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.83 +0.02 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.74 +0.02 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.64 +0.01 41 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 0.00 27 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.46 +0.02 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.35 +0.01 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.27 +0.02 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.17 0.00 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.09 0.00 37 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 -0.01 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 +0.01 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.01 37 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.79 +0.01 38 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 +0.01 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 +0.03 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 +0.03 37 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.02 37 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.01 37 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 +0.01 37 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 0.00 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 0.00 36 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.01 36 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 0.00 36 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 35 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 0.00 36 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 37 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 0.00 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 +0.01 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 0.00 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 0.00 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.01 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 0.00 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 0.00 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 0.00 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 0.00 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.01 37 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 36 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 0.00 37 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 +0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 +0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.01 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 +0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.01 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.01 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 +0.01 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 0.00 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 0.00 36 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 37 0 30 0
TOTAL CALL 78 10,827 +40
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 248 0
29JAN26 4.60 P 0.02 0.02 0.02 0.02 0.00 35 3 271 +3
29JAN26 4.70 P 0.00 0.00 0.00 0.04 0.00 36 0 112 0
29JAN26 4.80 P 0.06 0.06 0.06 0.06 -0.01 35 3 364 -3
29JAN26 4.90 P 0.09 0.09 0.08 0.09 -0.01 33 104 567 +96
29JAN26 5.00 P 0.00 0.00 0.00 0.14 0.00 35 0 977 0
29JAN26 5.25 P 0.00 0.00 0.00 0.30 -0.01 35 0 226 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 +0.01 39 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.77 -0.01 51 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 1.02 -0.01 63 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 -0.01 73 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 -0.01 83 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 -0.01 92 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.02 -0.01 100 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 -0.01 108 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 -0.01 116 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.77 -0.01 123 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.02 -0.01 130 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.27 -0.01 137 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.52 -0.01 144 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 0.00 32 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.06 0.00 31 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.08 -0.01 30 0 16 0
26FEB26 4.80 P 0.00 0.00 0.00 0.12 0.00 31 0 341 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 0.00 31 0 530 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 0.00 31 0 602 0
26FEB26 5.25 P 0.00 0.00 0.00 0.36 -0.01 31 0 141 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 -0.01 34 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 -0.01 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 -0.01 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 -0.01 62 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 -0.01 68 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 -0.01 72 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.77 -0.01 77 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.02 -0.01 81 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 33 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 718 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 73 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 32 0 686 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 0.00 33 0 812 0
30MAR26 4.80 P 0.18 0.18 0.18 0.20 0.00 33 20 438 +20
30MAR26 4.90 P 0.00 0.00 0.00 0.24 0.00 33 0 785 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 0.00 33 0 632 0
30MAR26 5.25 P 0.45 0.45 0.45 0.44 -0.01 34 10 172 -10
30MAR26 5.50 P 0.00 0.00 0.00 0.62 -0.01 34 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.83 -0.01 36 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 -0.01 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.01 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 -0.02 45 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 -0.01 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 -0.01 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 -0.01 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 -0.01 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 -0.01 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 -0.01 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.52 -0.01 71 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 0.00 34 0 10 0
29APR26 4.40 P 0.11 0.11 0.11 0.12 +0.01 34 2 2 +2
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 0.00 34 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.21 -0.01 34 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 0.00 35 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 0.00 35 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 0.00 35 0 50 0
29APR26 5.25 P 0.50 0.50 0.50 0.50 -0.01 35 10 115 +10
29APR26 5.50 P 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.87 -0.01 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 0.00 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.32 0.00 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 0.00 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 0.00 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 0.00 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 -0.01 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 -0.01 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 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 36 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 35 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 35 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 0.00 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 35 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 -0.01 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 0.00 35 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 0.00 35 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 0.00 34 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 0.00 35 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 0.00 34 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 0.00 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 0.00 34 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 0.00 34 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 0.00 33 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 0.00 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 0.00 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.01 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 0.00 36 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 0.00 36 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 0.00 36 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 0.00 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 0.00 36 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 0.00 36 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 0.00 36 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.01 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 0.00 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 0.00 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.01 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 0.00 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.01 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.01 34 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.01 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 -0.01 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 0.00 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 -0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 -0.01 22 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.67 -0.01 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 0.00 36 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 0.00 36 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 0.00 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 0.00 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30DEC26 4.50 P 0.45 0.45 0.45 0.49 0.00 35 3 4 +3
30DEC26 4.60 P 0.00 0.00 0.00 0.54 0.00 35 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 0.00 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.01 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 0.00 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 -0.01 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.05 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.01 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.50 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 0.00 29 0 0 0
TOTAL PUT 155 17,846 +121
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$ 61.25
29JAN26 37.00 C 0.00 0.00 0.00 24.29 -0.61 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.30 -0.60 81 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.30 -0.60 74 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.30 -0.60 68 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.30 -0.60 59 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.30 -0.60 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.30 -0.61 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.30 -0.61 0 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 16.76 -0.15 111 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.31 -0.60 51 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 14.31 -0.97 46 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 13.31 -0.61 41 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 12.32 -0.60 44 0 78 0
29JAN26 50.00 C 10.72 10.72 10.72 11.67 -0.19 75 2 62 +2
29JAN26 52.50 C 8.00 8.53 8.00 8.90 -0.61 44 11 74 -11
29JAN26 55.00 C 0.00 0.00 0.00 6.40 -0.85 32 0 126 0
29JAN26 57.50 C 0.00 0.00 0.00 4.42 -0.55 40 0 87 0
29JAN26 60.00 C 2.07 2.07 2.07 2.80 -0.50 42 1 157 +1
29JAN26 62.50 C 1.50 1.50 1.46 1.62 -0.40 43 5 44 -3
29JAN26 65.00 C 0.89 0.89 0.60 0.89 -0.32 44 9 290 0
29JAN26 67.50 C 0.46 0.46 0.46 0.43 -0.20 44 1 104 0
29JAN26 70.00 C 0.31 0.31 0.31 0.19 -0.11 44 1 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 24.29 -0.69 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.38 -0.60 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.30 -0.69 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.39 -0.60 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.39 -0.61 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.40 -0.60 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.41 -0.60 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.42 -0.60 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.76 -0.25 62 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.46 -0.60 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.48 -0.80 39 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.35 -0.66 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.36 -0.81 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.67 -0.56 41 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 9.14 -0.55 31 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 7.17 -0.52 36 0 60 0
26FEB26 57.50 C 5.30 5.30 5.30 5.44 -0.47 37 2 11 +2
26FEB26 60.00 C 3.45 3.84 3.45 3.98 -0.42 38 13 67 0
26FEB26 62.50 C 2.95 2.95 2.95 2.81 -0.42 39 1 58 +1
26FEB26 65.00 C 1.65 1.65 1.65 2.00 -0.34 40 3 26 0
26FEB26 67.50 C 0.00 0.00 0.00 1.34 -0.24 40 0 19 0
26FEB26 70.00 C 0.00 0.00 0.00 0.86 -0.17 40 0 19 0
26FEB26 72.50 C 0.00 0.00 0.00 0.53 -0.12 40 0 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 43.36 -0.60 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.86 -0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.36 -0.61 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.87 -0.60 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.37 -0.60 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.38 -0.60 77 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.38 -0.60 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.39 -0.60 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.39 -0.61 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.40 -0.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.41 -0.60 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.25 -0.76 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.42 -0.60 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.42 -0.61 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.43 -0.60 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.44 -0.60 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.44 -0.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.31 -0.66 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.38 -0.67 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.32 -0.68 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.44 -0.61 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.48 -0.50 40 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 23.49 -0.60 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.57 -0.42 49 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.52 -0.47 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.54 -0.46 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.48 -0.68 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.12 -0.11 60 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.12 -0.09 57 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.76 -0.53 43 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.46 -1.14 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.75 -1.00 37 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.69 -1.20 32 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.92 -0.66 37 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.97 -0.66 35 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.87 -0.72 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.58 -0.17 43 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.50 -0.51 38 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.13 -0.45 39 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.03 -0.39 39 0 109 0
30MAR26 65.00 C 0.00 0.00 0.00 3.17 -0.34 41 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.42 -0.25 41 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.79 -0.20 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.31 -0.15 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.94 -0.12 41 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.67 -0.09 41 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.32 -0.06 40 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.12 -0.15 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.12 -0.20 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.98 -0.40 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.08 -0.52 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.20 -0.55 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.14 -0.75 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.18 -0.77 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.51 -0.31 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.51 -1.08 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.75 -0.56 37 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.24 -0.51 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.92 -0.49 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.85 -0.39 39 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 3.96 -0.32 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.20 -0.25 40 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.51 -0.20 40 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 1.94 -0.17 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.49 -0.14 40 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.14 -0.11 40 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.86 -0.09 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.63 -0.07 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.55 -0.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.57 -0.60 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.58 -0.60 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.60 -0.60 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.61 -0.60 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.62 -0.61 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.64 -0.60 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.66 -0.60 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.68 -0.60 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.70 -0.60 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.72 -0.60 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.74 -0.61 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.78 -0.60 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.82 -0.60 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.86 -0.74 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.60 -1.28 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.97 -0.60 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.07 -0.64 40 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.13 -0.59 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.22 -0.59 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.33 -0.58 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.46 -0.58 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.54 -0.95 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.76 -0.57 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.80 -0.57 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.97 -1.16 37 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.37 -0.29 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.50 -0.82 38 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.73 -0.48 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.07 -0.60 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.50 -0.63 37 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.45 -0.17 39 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.25 -0.24 39 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 5.31 -0.22 39 0 117 0
29JUN26 67.50 C 0.00 0.00 0.00 4.52 -0.20 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.77 -0.29 40 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 3.12 -0.25 40 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.57 -0.22 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.10 -0.20 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.72 -0.17 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.36 -0.18 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.10 -0.12 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.76 -0.60 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.80 -0.60 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.84 -0.60 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.89 -0.60 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.03 -0.58 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.04 -0.84 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.10 -0.59 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.20 -0.58 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.31 -0.58 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.55 -0.28 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.58 -0.56 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.76 -0.46 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.92 -0.57 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.05 -0.53 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.35 -0.54 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.60 -0.53 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.86 -0.52 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.16 -0.51 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.57 -0.32 40 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.06 -0.21 40 0 53 0
29SEP26 57.50 C 9.76 9.76 9.76 9.72 -0.43 40 15 66 -15
29SEP26 60.00 C 0.00 0.00 0.00 8.36 -0.54 39 0 18 0
29SEP26 62.50 C 6.98 6.98 6.98 7.35 -0.25 39 15 15 +15
29SEP26 65.00 C 0.00 0.00 0.00 6.44 -0.22 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.62 -0.23 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 4.87 -0.29 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.17 -0.28 40 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.61 -0.24 40 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 3.07 -0.24 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.66 -0.19 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.19 -0.19 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.90 -0.14 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.10 -0.59 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.21 -0.67 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.33 -0.58 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.47 -0.57 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.62 -0.56 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.81 -0.56 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.00 -0.56 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.21 -0.54 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.47 -0.53 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.72 -0.54 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.99 -0.53 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.31 -0.51 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.64 -0.51 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.99 -0.50 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.46 -0.47 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.04 -0.46 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.80 -0.43 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.63 -0.38 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.61 -0.38 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.66 -0.33 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.83 -0.33 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.05 -0.29 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.40 -0.28 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.75 -0.28 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.25 -0.23 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.75 -0.23 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.32 -0.19 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.95 -0.19 39 0 0 0
TOTAL CALL 79 7,059 -8
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JAN26 39.00 P 0.01 0.01 0.01 0.01 0.00 84 8 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 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 0.03 0.03 0.03 0.01 0.00 71 2 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 0.01 -0.01 44 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 198 0
29JAN26 52.50 P 0.11 0.11 0.10 0.09 -0.01 44 23 158 +23
29JAN26 55.00 P 0.00 0.00 0.00 0.27 0.00 43 0 282 0
29JAN26 57.50 P 0.87 0.95 0.77 0.72 +0.04 43 37 46 -7
29JAN26 60.00 P 1.70 2.00 1.70 1.54 +0.10 43 4 51 +1
29JAN26 62.50 P 0.00 0.00 0.00 2.94 +0.21 46 0 43 0
29JAN26 65.00 P 0.00 0.00 0.00 4.70 +0.35 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.81 +0.43 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.14 +0.51 56 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.55 +0.50 62 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.04 +0.79 70 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.25 +0.47 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.75 +0.60 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.25 +0.60 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.75 +0.60 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 42 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 40 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 40 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 40 0 40 0
26FEB26 47.00 P 0.11 0.11 0.11 0.08 +0.01 40 1 102 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 96 0
26FEB26 50.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 67 0
26FEB26 52.50 P 0.38 0.38 0.38 0.48 +0.04 39 1 120 0
26FEB26 55.00 P 0.88 0.88 0.88 0.92 +0.06 39 1 87 0
26FEB26 57.50 P 1.56 1.85 1.56 1.62 +0.12 39 12 30 +12
26FEB26 60.00 P 2.49 3.11 2.49 2.62 +0.20 39 3 30 +3
26FEB26 62.50 P 0.00 0.00 0.00 4.05 +0.30 41 0 36 0
26FEB26 65.00 P 0.00 0.00 0.00 5.70 +0.32 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.59 +0.52 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.68 +0.87 44 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 11.94 +0.50 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.33 +0.65 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.69 +0.47 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.32 +0.73 61 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.54 +0.52 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.75 +0.30 0 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 74 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 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 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 57 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 50 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 0.00 40 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 40 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 223 0
30MAR26 45.00 P 0.24 0.26 0.24 0.18 +0.02 40 11 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 25 0
30MAR26 47.00 P 0.37 0.37 0.37 0.32 +0.03 41 15 187 +15
30MAR26 48.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 572 0
30MAR26 49.00 P 0.00 0.00 0.00 0.53 +0.04 41 0 425 0
30MAR26 50.00 P 0.00 0.00 0.00 0.65 +0.06 40 0 246 0
30MAR26 52.50 P 0.00 0.00 0.00 1.08 +0.08 40 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.70 +0.12 40 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.54 +0.15 39 0 32 0
30MAR26 60.00 P 0.00 0.00 0.00 3.68 +0.20 40 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 5.10 +0.28 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.68 +0.29 41 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 8.52 +0.58 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.28 +0.25 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.56 +0.47 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.79 +0.65 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.11 +0.89 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.51 +0.77 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.75 +0.68 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.14 +0.69 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29APR26 46.00 P 0.42 0.42 0.42 0.46 +0.04 40 1 1 +1
29APR26 47.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.00 +0.08 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.54 +0.11 39 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.26 +0.15 39 0 2 0
29APR26 57.50 P 3.18 3.18 3.18 3.17 +0.15 39 1 4 +1
29APR26 60.00 P 0.00 0.00 0.00 4.36 +0.21 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.73 +0.26 40 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.36 +0.33 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.09 +0.34 41 0 6 0
29APR26 70.00 P 0.00 0.00 0.00 11.02 +0.44 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.89 +0.30 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.16 +0.92 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.43 +0.60 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.69 +0.49 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.93 +0.43 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.14 +0.39 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 42 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 0.01 -0.01 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 +0.02 39 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 +0.03 39 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 +0.05 39 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 +0.04 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.05 +0.03 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 +0.06 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 +0.07 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.67 +0.08 38 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.34 +0.10 38 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.25 +0.16 39 0 45 0
29JUN26 57.50 P 4.19 4.19 4.19 4.24 +0.15 39 1 16 +1
29JUN26 60.00 P 0.00 0.00 0.00 5.46 +0.18 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.84 +0.11 39 0 100 0
29JUN26 65.00 P 0.00 0.00 0.00 8.40 +0.16 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.11 +0.21 40 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 12.01 +0.43 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.92 +0.48 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.94 +0.90 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.92 +0.28 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.12 +0.59 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.93 +0.43 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.20 +0.45 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 0.00 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 +0.03 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 +0.06 39 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 0.96 +0.04 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.12 +0.04 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.04 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.51 +0.09 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.73 +0.06 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 +0.04 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.17 +0.08 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.44 +0.08 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.73 +0.09 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.08 +0.13 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.94 +0.12 38 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 4.96 +0.11 38 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 6.17 +0.15 38 0 14 0
29SEP26 60.00 P 7.98 7.98 7.98 7.51 +0.16 39 15 32 -6
29SEP26 62.50 P 9.33 9.33 9.33 8.98 +0.12 39 15 0 -15
29SEP26 65.00 P 0.00 0.00 0.00 10.59 +0.16 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.30 +0.17 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.02 +0.25 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.83 +0.34 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.79 +0.39 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.75 +0.39 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.84 +0.43 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.93 +0.43 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.12 +0.48 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.82 +0.02 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.97 +0.04 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 +0.04 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.49 +0.05 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.71 +0.06 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.92 +0.05 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.17 +0.08 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.45 +0.08 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 +0.08 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 +0.09 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.35 +0.11 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.70 +0.11 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.05 +0.11 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.05 +0.15 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.12 +0.15 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.38 +0.19 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.70 +0.23 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.15 +0.23 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.68 +0.28 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.33 +0.28 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.04 +0.33 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.86 +0.33 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.70 +0.34 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.68 +0.39 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.66 +0.38 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.73 +0.43 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.84 +0.44 39 0 0 0
TOTAL PUT 151 8,312 +29
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$ 50.70
29JAN26 36.00 C 0.00 0.00 0.00 14.74 +2.87 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.74 +2.87 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.75 +2.88 52 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.75 +2.88 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.94 +2.83 76 1 0 -1
29JAN26 41.00 C 0.00 0.00 0.00 10.00 +3.16 74 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.75 +2.86 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.76 +2.92 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.78 +2.79 34 0 0 0
29JAN26 45.00 C 5.20 6.20 5.20 5.71 +2.50 0 20 30 -20
29JAN26 46.00 C 0.00 0.00 0.00 4.78 +2.43 25 0 19 0
29JAN26 47.00 C 4.00 4.00 4.00 3.88 +2.21 28 1 134 0
29JAN26 48.00 C 2.47 3.20 2.47 3.07 +1.97 30 3 65 0
29JAN26 49.00 C 0.00 0.00 0.00 2.44 +1.73 34 0 216 0
29JAN26 50.00 C 0.58 2.00 0.58 1.81 +1.38 34 11 169 -10
29JAN26 52.50 C 0.39 0.86 0.39 0.71 +0.61 33 82 167 -1
29JAN26 55.00 C 0.27 0.31 0.27 0.23 +0.21 34 90 296 +41
29JAN26 57.50 C 0.09 0.10 0.09 0.06 +0.05 34 60 175 +45
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 14.82 +2.87 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.83 +2.87 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.84 +2.87 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.85 +2.86 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.94 +2.73 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.00 +2.72 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.82 +2.70 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.80 +2.59 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.92 +2.50 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.37 +2.73 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.26 +2.24 29 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 4.47 +2.06 29 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 3.77 +1.93 30 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 3.20 +1.76 31 0 48 0
26FEB26 50.00 C 2.62 2.62 2.62 2.64 +1.54 31 1 93 +1
26FEB26 52.50 C 1.20 1.67 1.20 1.50 +0.99 31 78 114 -45
26FEB26 55.00 C 0.87 0.92 0.75 0.81 +0.61 31 33 424 +26
26FEB26 57.50 C 0.45 0.52 0.43 0.38 +0.31 31 185 459 +170
26FEB26 60.00 C 0.26 0.26 0.26 0.17 +0.14 31 2 60 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.84 +2.88 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.84 +2.87 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.85 +2.88 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.86 +2.88 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.86 +2.88 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.87 +2.88 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.87 +2.87 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.88 +2.88 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.89 +2.88 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.89 +2.87 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.90 +2.93 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.91 +2.66 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.06 +3.03 47 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.94 +2.49 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.83 +2.70 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.00 +3.03 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.30 +3.02 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.31 +2.79 40 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.00 +2.72 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.21 +2.62 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.18 +2.46 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.38 +2.05 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.68 +2.27 31 1 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.90 +2.05 31 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 5.26 +2.00 32 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 4.62 +1.83 32 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 4.09 +1.73 33 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 3.64 +1.66 34 0 90 0
30MAR26 52.50 C 2.55 2.55 2.38 2.42 +1.17 33 11 157 -11
30MAR26 55.00 C 1.00 1.68 1.00 1.65 +0.92 34 4 49 0
30MAR26 57.50 C 0.85 1.12 0.85 1.06 +0.65 34 4 29 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.65 +0.43 34 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.38 +0.27 34 0 75 0
30MAR26 65.00 C 0.31 0.31 0.31 0.22 +0.16 34 5 5 +5
30MAR26 67.50 C 0.00 0.00 0.00 0.12 +0.09 33 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.06 +2.42 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.30 +2.84 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.31 +2.40 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.69 +2.91 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.31 +2.28 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.67 +2.21 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.75 +2.17 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.02 +1.91 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.72 +2.35 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.73 +1.92 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 5.08 +1.78 31 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 4.63 +1.77 32 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 4.18 +1.72 33 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.95 +1.30 32 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.12 +1.02 33 0 1 0
29APR26 57.50 C 1.60 1.60 1.60 1.49 +0.80 33 1 1 +1
29APR26 60.00 C 0.00 0.00 0.00 1.00 +0.58 33 0 3 0
29APR26 62.50 C 0.78 0.78 0.78 0.65 +0.40 33 15 15 +15
29APR26 65.00 C 0.55 0.55 0.55 0.42 +0.27 33 15 15 +15
29APR26 67.50 C 0.00 0.00 0.00 0.27 +0.18 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.00 +2.87 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.01 +2.87 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.03 +2.90 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.05 +2.86 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.08 +2.86 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.11 +2.85 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.15 +2.64 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.27 +2.75 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.32 +2.70 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.41 +2.77 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.47 +2.62 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.59 +2.62 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.76 +2.47 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.95 +2.70 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.24 +2.43 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.30 +2.14 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.69 +2.12 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.98 +1.90 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.49 +2.02 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.83 +1.89 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 5.26 +1.79 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.87 +1.80 33 0 3 0
29JUN26 52.50 C 3.80 3.80 3.80 3.75 +1.45 33 5 5 +5
29JUN26 55.00 C 0.00 0.00 0.00 2.85 +1.20 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 2.12 +0.95 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.56 +0.75 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 1.13 +0.57 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.81 +0.44 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.57 +0.31 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.41 +0.24 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 +0.18 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.20 +0.13 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 +0.08 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.40 +2.72 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.53 +2.67 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.67 +2.62 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.85 +2.56 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.05 +2.50 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.30 +2.43 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.63 +2.26 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.90 +2.22 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 9.19 +2.40 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.59 +2.08 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.98 +2.01 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.40 +1.91 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.84 +1.80 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 6.33 +1.78 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.96 +1.82 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.87 +1.58 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.97 +1.32 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 3.23 +1.15 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.59 +0.97 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.05 +0.81 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.63 +0.71 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.29 +0.59 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.00 +0.47 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.76 +0.36 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.60 +0.29 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.46 +0.23 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.73 +2.62 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.92 +2.57 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.13 +2.51 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.37 +2.47 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.65 +2.40 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.93 +2.33 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.27 +2.28 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.62 +2.13 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.98 +2.15 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.45 +2.09 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.89 +2.02 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 8.35 +1.88 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.78 +1.81 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 7.28 +1.73 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.84 +1.69 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.77 +1.50 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.86 +1.29 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.09 +1.17 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.46 +1.10 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.89 +0.96 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.38 +0.87 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.97 +0.75 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.62 +0.63 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.28 +0.50 32 0 0 0
TOTAL CALL 628 4,431 +237
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 107 0
29JAN26 44.00 P 0.05 0.07 0.05 0.03 -0.09 35 35 118 0
29JAN26 45.00 P 0.10 0.10 0.08 0.06 -0.19 34 28 196 +12
29JAN26 46.00 P 0.15 0.16 0.14 0.12 -0.35 34 5 110 +4
29JAN26 47.00 P 0.29 0.29 0.20 0.24 -0.58 34 14 152 +2
29JAN26 48.00 P 0.49 0.51 0.36 0.40 -0.89 34 29 53 -10
29JAN26 49.00 P 0.65 0.79 0.58 0.70 -1.17 34 57 52 +18
29JAN26 50.00 P 0.97 1.18 0.97 1.05 -1.55 34 25 142 +24
29JAN26 52.50 P 2.52 2.52 2.40 2.52 -2.22 35 3 112 -1
29JAN26 55.00 P 0.00 0.00 0.00 4.52 -2.83 36 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.00 -2.68 47 0 0 0
29JAN26 60.00 P 9.20 9.20 9.20 9.53 -2.80 61 1 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.15 -2.68 78 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.30 -2.88 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.80 -2.88 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.30 -2.88 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.80 -2.88 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.30 -2.88 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.80 -2.88 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.08 -0.11 31 0 31 0
26FEB26 43.00 P 0.17 0.17 0.17 0.14 -0.17 31 20 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 -0.27 31 0 17 0
26FEB26 45.00 P 0.38 0.39 0.35 0.34 -0.40 31 14 24 -1
26FEB26 46.00 P 0.00 0.00 0.00 0.51 -0.55 31 0 90 0
26FEB26 47.00 P 0.68 0.71 0.68 0.73 -0.73 31 2 58 +1
26FEB26 48.00 P 0.00 0.00 0.00 1.00 -0.95 31 0 216 0
26FEB26 49.00 P 1.25 1.25 1.25 1.35 -1.20 31 1 98 +1
26FEB26 50.00 P 1.70 1.70 1.70 1.76 -1.26 31 2 47 +2
26FEB26 52.50 P 3.02 3.16 3.02 3.17 -1.99 31 40 59 +40
26FEB26 55.00 P 0.00 0.00 0.00 5.00 -2.35 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.25 -2.60 36 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 9.64 -2.69 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.16 -2.67 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.30 -2.88 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.80 -2.88 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.30 -2.88 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.80 -2.88 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.30 -2.88 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.80 -2.88 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.06 34 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.09 34 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.14 33 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.25 -0.20 34 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.36 -0.27 34 0 31 0
30MAR26 43.00 P 0.54 0.54 0.54 0.50 -0.35 34 1 59 0
30MAR26 44.00 P 0.61 0.69 0.61 0.67 -0.45 34 16 46 -15
30MAR26 45.00 P 0.00 0.00 0.00 0.88 -0.56 34 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.11 -0.70 33 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 1.40 -0.84 33 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 1.75 -0.99 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.13 -1.12 33 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.58 -1.30 33 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 3.95 -1.51 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.66 -2.03 34 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.51 -2.51 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.90 -2.50 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.16 -2.67 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.34 -2.84 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.00 -2.68 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.30 -2.88 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.80 -2.88 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.30 -2.88 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.80 -2.88 0 0 0 0
29APR26 38.00 P 0.20 0.23 0.20 0.15 -0.11 33 8 8 +8
29APR26 39.00 P 0.00 0.00 0.00 0.22 -0.15 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.31 -0.20 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.42 -0.27 33 0 0 0
29APR26 42.00 P 0.55 0.55 0.55 0.57 -0.33 33 1 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.74 -0.42 33 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 0.95 -0.52 33 0 23 0
29APR26 45.00 P 0.00 0.00 0.00 1.19 -0.64 33 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.46 -0.73 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.78 -0.85 33 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.12 -1.01 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 2.54 -1.12 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.99 -1.30 32 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.39 -1.75 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.04 -2.00 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 7.83 -2.51 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.90 -2.78 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.47 -2.36 38 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.38 -2.80 31 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.02 -2.66 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 11 0
29JUN26 33.00 P 0.17 0.19 0.17 0.10 -0.05 33 16 21 +16
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.08 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.11 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.14 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.35 -0.17 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.46 -0.21 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.59 -0.28 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.76 -0.35 33 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 0.94 -0.44 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.15 -0.55 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.45 -0.58 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.74 -0.68 33 0 0 0
29JUN26 45.00 P 1.90 1.90 1.90 2.06 -0.74 33 3 16 -3
29JUN26 46.00 P 0.00 0.00 0.00 2.40 -0.84 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.78 -0.95 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.21 -1.07 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.65 -1.19 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.11 -1.28 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.52 -1.51 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.11 -1.87 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.10 -1.86 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.96 -2.17 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.06 -2.34 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.40 -2.32 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.66 -2.47 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.98 -2.54 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.11 -2.87 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.64 -2.72 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.03 -2.80 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 -0.19 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.26 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.31 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.10 -0.37 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.31 -0.48 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.57 -0.55 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.83 -0.63 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.21 -0.58 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.52 -0.72 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 -0.73 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.25 -0.85 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.66 -0.94 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.06 -1.07 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.53 -1.19 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.03 -1.29 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.44 -1.52 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.14 -1.61 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.83 -2.00 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.82 -1.96 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.76 -2.13 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.82 -2.32 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.00 -2.40 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.23 -2.51 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.52 -2.58 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.86 -2.64 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.22 -2.70 32 0 0 0
30DEC26 36.00 P 1.04 1.04 1.04 0.90 -0.29 32 1 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.33 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.29 -0.38 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 -0.43 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.77 -0.57 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.04 -0.63 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.36 -0.63 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.76 -0.64 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.13 -0.68 32 0 0 0
30DEC26 45.00 P 3.50 3.50 3.50 3.52 -0.73 32 2 17 +2
30DEC26 46.00 P 0.00 0.00 0.00 3.88 -0.81 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.26 -0.96 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.77 -0.99 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -1.07 32 0 30 0
30DEC26 50.00 P 5.68 5.68 5.68 5.76 -1.16 32 4 20 0
30DEC26 52.50 P 0.00 0.00 0.00 7.17 -1.37 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 8.75 -1.59 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.46 -1.75 32 0 0 0
30DEC26 60.00 P 12.10 12.10 12.10 12.27 -1.91 32 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 14.22 -2.05 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.25 -2.18 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.36 -2.30 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.54 -2.41 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.77 -2.50 32 0 0 0
TOTAL PUT 330 4,525 +102
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$ 220.40
29JAN26 180.00 C 0.00 0.00 0.00 40.67 -2.38 42 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 38.20 -3.58 42 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 35.74 -2.34 41 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 33.29 -3.40 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 30.75 -2.42 36 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 28.26 -2.60 34 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 26.71 -1.64 49 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 23.51 -2.48 34 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 21.30 -2.39 36 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 17.14 -2.15 38 1 70 +1
29JAN26 210.00 C 0.00 0.00 0.00 13.25 -2.00 37 0 45 0
29JAN26 215.00 C 10.60 10.60 10.60 9.92 -2.10 38 4 325 0
29JAN26 220.00 C 8.48 8.48 6.70 6.70 -1.94 35 5 273 +1
29JAN26 225.00 C 5.39 6.60 4.38 4.56 -1.65 36 34 600 -16
29JAN26 230.00 C 4.55 4.55 3.05 3.07 -1.25 36 54 323 -3
29JAN26 235.00 C 2.60 3.08 1.99 1.89 -0.96 36 165 243 +1
29JAN26 240.00 C 1.71 1.71 1.25 1.11 -0.69 36 246 405 +11
29JAN26 245.00 C 0.93 0.95 0.84 0.62 -0.47 36 75 208 +5
29JAN26 250.00 C 0.54 0.54 0.54 0.33 -0.31 36 10 1,043 +10
29JAN26 255.00 C 0.48 0.48 0.48 0.17 -0.19 36 15 150 +7
29JAN26 260.00 C 0.34 0.34 0.34 0.09 -0.10 36 30 63 -30
29JAN26 265.00 C 0.27 0.27 0.27 0.04 -0.06 36 20 71 -6
29JAN26 270.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 41.72 -2.45 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 39.38 -2.40 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 38.12 -2.12 46 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.77 -1.93 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 33.56 -2.35 43 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 29.53 -2.87 30 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.36 -1.36 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 26.34 -3.06 37 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 23.69 -3.67 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 20.17 -2.41 34 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 17.32 -2.03 36 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 14.47 -2.00 37 0 97 0
26FEB26 220.00 C 12.94 12.94 12.94 11.75 -1.75 37 4 54 +4
26FEB26 225.00 C 10.70 10.70 9.20 9.55 -1.60 37 4 214 +2
26FEB26 230.00 C 0.00 0.00 0.00 7.74 -1.38 37 0 104 0
26FEB26 235.00 C 6.95 6.95 6.95 6.20 -1.15 38 3 99 0
26FEB26 240.00 C 0.00 0.00 0.00 4.82 -0.99 37 0 54 0
26FEB26 245.00 C 4.20 4.20 3.95 3.71 -0.83 37 13 125 +13
26FEB26 250.00 C 3.95 4.02 3.95 2.81 -0.70 37 17 178 -2
26FEB26 255.00 C 0.00 0.00 0.00 2.11 -0.57 37 0 151 0
26FEB26 260.00 C 0.00 0.00 0.00 1.57 -0.46 37 0 116 0
26FEB26 265.00 C 1.98 1.98 1.98 1.15 -0.37 37 24 365 0
26FEB26 270.00 C 0.00 0.00 0.00 0.83 -0.29 37 0 96 0
26FEB26 275.00 C 0.00 0.00 0.00 0.60 -0.22 37 0 44 0
30MAR26 110.00 C 0.00 0.00 0.00 110.84 -2.41 52 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 108.35 -2.41 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 105.86 -1.94 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 103.37 -2.82 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 102.84 -0.24 95 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 98.39 -4.28 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.91 -2.40 47 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 93.43 -2.39 47 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.83 -2.50 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 90.27 -2.26 81 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 85.98 -2.38 45 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 83.51 -2.36 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.04 -2.34 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 80.30 -0.36 71 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 76.11 -4.31 45 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 75.12 -1.35 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 71.21 -2.26 44 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 68.77 -3.70 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.12 -1.95 62 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.91 -4.18 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 61.49 -2.18 42 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 59.08 -1.75 41 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.14 -0.71 53 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 54.08 -2.39 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 51.62 -3.08 36 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 49.41 -1.68 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.33 -1.85 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.21 -1.55 46 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.18 -3.34 34 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 40.63 -2.14 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 38.12 -2.12 36 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 37.44 -2.30 43 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 35.34 -0.57 42 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 33.36 -0.41 41 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 31.02 -0.65 40 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 29.51 -1.13 41 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 27.73 -0.97 40 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 24.28 -0.50 40 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 21.15 -0.60 39 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 17.57 -1.36 37 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 15.15 -1.72 37 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 13.02 -1.56 38 0 127 0
30MAR26 230.00 C 0.00 0.00 0.00 11.15 -1.27 38 0 92 0
30MAR26 235.00 C 10.31 10.31 10.04 9.54 -1.27 38 5 284 0
30MAR26 240.00 C 0.00 0.00 0.00 8.11 -1.06 38 0 1,132 0
30MAR26 245.00 C 6.74 6.74 6.73 6.76 -1.00 38 30 81 +15
30MAR26 250.00 C 7.00 7.00 6.42 5.60 -0.94 38 25 331 +15
30MAR26 255.00 C 6.02 6.02 4.99 4.64 -0.76 38 75 105 0
30MAR26 260.00 C 0.00 0.00 0.00 3.77 -0.75 38 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 3.12 -0.58 38 0 57 0
30MAR26 270.00 C 0.00 0.00 0.00 2.50 -0.56 38 0 76 0
30MAR26 275.00 C 2.94 2.94 2.94 2.05 -0.44 38 15 16 +15
30MAR26 280.00 C 0.00 0.00 0.00 1.63 -0.35 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 1.33 -0.31 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.02 -0.28 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.82 -0.21 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.66 -0.18 38 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 39.58 -1.71 37 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 37.61 -2.13 37 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 36.78 -1.18 40 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 34.86 -0.14 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 31.11 -2.33 34 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 30.08 -3.35 36 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 29.54 -1.94 39 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 24.78 -2.06 35 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 23.24 -2.03 38 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 19.69 -1.43 36 0 3 0
29APR26 220.00 C 0.00 0.00 0.00 17.36 -1.77 36 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 15.26 -1.67 36 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 13.43 -1.46 37 500 510 +483
29APR26 235.00 C 0.00 0.00 0.00 11.76 -1.35 37 0 17 0
29APR26 240.00 C 0.00 0.00 0.00 10.29 -1.25 37 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 8.82 -1.25 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 7.59 -1.03 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 6.44 -1.04 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 5.50 -0.84 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 4.64 -0.84 37 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 3.93 -0.68 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 3.30 -0.66 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 73.03 -3.29 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 69.77 -2.70 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 68.12 -1.95 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.43 -3.66 32 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 64.42 -2.50 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 60.71 -3.53 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 60.09 -1.83 42 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 57.89 -2.64 41 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.94 -5.37 31 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 52.24 -3.78 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 50.14 -3.65 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.91 -2.91 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.40 -4.71 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.44 -2.06 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 41.99 -3.50 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.83 -2.86 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.87 -1.49 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.42 -2.44 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.32 -3.92 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.31 -2.23 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 34.30 +0.29 39 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 29.48 -2.48 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 28.47 -1.66 38 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 24.50 -1.42 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 22.23 -1.75 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 20.12 -1.67 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 18.21 -1.50 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 16.49 -1.48 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.87 -1.45 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 13.45 -1.38 37 0 15 0
29JUN26 250.00 C 13.41 13.41 13.41 12.15 -1.26 37 2 50 0
29JUN26 255.00 C 0.00 0.00 0.00 10.96 -1.03 38 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 9.85 -0.87 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 8.73 -0.87 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 7.74 -0.75 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.90 -0.70 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.07 -0.69 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.39 -0.53 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.77 -0.54 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 4.04 -0.66 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 3.69 -0.28 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 51.19 -1.03 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.11 -4.10 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.59 -3.04 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.22 -1.75 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.99 -1.81 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.27 -2.27 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.43 -4.10 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.81 -1.80 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.67 -3.05 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 35.34 -3.07 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.74 -1.65 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 30.08 -2.61 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 28.38 -1.33 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 25.87 -1.71 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 24.19 -1.41 36 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 22.19 -1.55 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 20.43 -1.59 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.91 -1.52 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.59 -1.40 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 16.45 -1.14 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.21 -1.17 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 13.81 -1.34 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.90 -1.03 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 11.82 -1.03 37 0 2 0
29SEP26 280.00 C 12.40 12.40 12.40 10.74 -1.03 37 6 10 -2
29SEP26 285.00 C 0.00 0.00 0.00 9.87 -0.83 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 9.06 -0.83 37 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 52.12 -3.11 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.58 -1.99 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.04 -3.25 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.56 -1.93 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.19 -2.27 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.83 -3.62 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.47 -1.86 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.11 -2.48 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 39.50 -1.83 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 37.15 -1.71 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 34.80 -1.71 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 32.54 -1.79 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 30.59 -1.61 35 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 28.62 -1.63 35 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 26.85 -1.57 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.47 -1.23 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.62 -1.73 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.30 -1.27 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 20.87 -1.28 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 19.52 -1.33 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 18.32 -1.25 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 16.92 -1.48 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 16.03 -1.27 37 0 1 0
TOTAL CALL 1,382 12,542 +524
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 37 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.05 0.00 37 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 204 0
29JAN26 192.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 252 0
29JAN26 195.00 P 0.40 0.40 0.40 0.30 -0.01 36 4 329 0
29JAN26 197.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 577 0
29JAN26 200.00 P 0.64 0.88 0.64 0.68 +0.03 36 39 374 +29
29JAN26 205.00 P 1.57 1.57 1.52 1.35 +0.12 36 186 377 +4
29JAN26 210.00 P 2.66 2.66 2.39 2.42 +0.30 36 86 546 +41
29JAN26 215.00 P 4.60 4.60 4.60 4.07 +0.57 36 15 967 -15
29JAN26 220.00 P 0.00 0.00 0.00 6.28 +0.89 37 0 303 0
29JAN26 225.00 P 0.00 0.00 0.00 9.01 +1.01 36 0 201 0
29JAN26 230.00 P 11.45 13.00 11.45 12.34 +1.22 36 11 306 -9
29JAN26 235.00 P 0.00 0.00 0.00 15.86 +1.58 33 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 20.96 +1.69 41 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 25.76 +2.04 45 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 29.76 +1.31 36 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 35.04 +2.66 46 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 39.60 +2.35 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 44.73 +1.26 48 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 49.73 +1.11 52 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 54.73 +2.53 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.60 +2.40 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 64.72 +2.52 63 0 0 0
26FEB26 180.00 P 0.80 0.80 0.80 0.60 +0.06 37 5 39 +5
26FEB26 182.50 P 0.77 0.77 0.77 0.79 +0.09 37 1 61 0
26FEB26 185.00 P 0.00 0.00 0.00 1.00 +0.09 37 0 87 0
26FEB26 187.50 P 1.38 1.38 1.38 1.26 +0.10 37 1 86 0
26FEB26 190.00 P 1.39 1.39 1.39 1.58 +0.15 37 1 171 0
26FEB26 192.50 P 0.00 0.00 0.00 1.94 +0.20 37 0 172 0
26FEB26 195.00 P 0.00 0.00 0.00 2.31 +0.27 37 0 143 0
26FEB26 197.50 P 2.24 3.05 2.24 2.80 +0.31 37 25 127 +25
26FEB26 200.00 P 2.96 2.96 2.96 3.32 +0.36 37 6 86 +4
26FEB26 205.00 P 4.30 4.37 4.30 4.66 +0.49 37 4 73 0
26FEB26 210.00 P 0.00 0.00 0.00 6.29 +0.62 37 0 176 0
26FEB26 215.00 P 7.64 7.92 7.64 8.42 +0.87 37 5 204 0
26FEB26 220.00 P 0.00 0.00 0.00 10.82 +1.07 37 0 195 0
26FEB26 225.00 P 0.00 0.00 0.00 13.59 +1.20 37 0 37 0
26FEB26 230.00 P 0.00 0.00 0.00 16.06 +0.67 35 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 19.35 +0.36 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 24.32 +2.86 40 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 28.35 +2.39 40 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 32.63 +1.80 41 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 36.44 +1.82 39 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 41.63 +3.82 44 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 45.94 +1.56 43 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 50.18 +1.56 40 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 54.76 +2.26 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 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 0.00 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 0.00 38 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.53 +0.03 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.65 +0.03 38 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 0.82 +0.06 38 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.00 +0.05 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.21 +0.08 38 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 1.48 +0.09 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.79 +0.14 38 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.17 +0.21 38 0 50 0
30MAR26 182.50 P 0.00 0.00 0.00 2.49 +0.16 38 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 2.93 +0.25 38 0 39 0
30MAR26 187.50 P 3.06 3.06 3.06 3.37 +0.29 38 15 65 +15
30MAR26 190.00 P 0.00 0.00 0.00 3.89 +0.32 38 0 61 0
30MAR26 192.50 P 0.00 0.00 0.00 4.44 +0.34 38 0 181 0
30MAR26 195.00 P 5.30 5.30 5.30 5.00 +0.30 37 2 102 +2
30MAR26 197.50 P 5.38 5.38 5.38 5.69 +0.36 37 15 81 0
30MAR26 200.00 P 6.83 6.83 6.83 6.51 +0.48 37 15 94 +15
30MAR26 205.00 P 8.23 8.23 8.23 8.26 +0.64 37 2 128 0
30MAR26 210.00 P 0.00 0.00 0.00 10.31 +0.80 38 0 1,226 0
30MAR26 215.00 P 12.11 13.00 12.05 12.64 +0.93 38 8 132 +8
30MAR26 220.00 P 13.50 13.50 13.50 15.30 +1.03 38 2 81 +2
30MAR26 225.00 P 0.00 0.00 0.00 18.17 +1.12 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 21.32 +1.45 38 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 23.56 +0.41 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 27.00 -0.31 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 32.17 +1.48 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 34.34 -0.56 34 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 40.18 +2.23 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 42.33 +1.56 32 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 46.80 -0.72 32 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 53.18 +1.86 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 58.69 +4.96 46 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 62.30 +2.17 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 66.96 +1.65 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.40 +4.33 47 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.02 +5.70 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 80.61 -0.04 38 0 1 0
29APR26 185.00 P 3.70 3.70 3.70 4.05 +0.25 36 1 22 +1
29APR26 187.50 P 0.00 0.00 0.00 4.59 +0.28 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 5.19 +0.31 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 5.92 +0.41 36 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 6.54 +0.40 36 0 3 0
29APR26 197.50 P 0.00 0.00 0.00 7.30 +0.42 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 8.19 +0.51 36 0 21 0
29APR26 205.00 P 0.00 0.00 0.00 10.04 +0.62 36 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 12.17 +0.77 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 14.56 +0.87 36 500 534 +500
29APR26 220.00 P 0.00 0.00 0.00 17.21 +1.00 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 20.01 +1.04 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 23.14 +1.34 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 26.87 +1.85 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 28.65 -0.03 34 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 33.67 +2.76 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 35.94 +1.04 34 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 41.66 +2.15 39 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 46.26 +3.96 40 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 50.56 +3.04 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 54.42 +1.24 40 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 59.56 +4.92 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.20 +0.08 37 0 69 0
29JUN26 152.50 P 0.00 0.00 0.00 1.39 +0.08 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.62 +0.12 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.89 +0.12 37 0 0 0
29JUN26 160.00 P 2.50 2.50 2.50 2.17 +0.13 37 1 27 +1
29JUN26 162.50 P 0.00 0.00 0.00 2.48 +0.16 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.86 +0.19 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.24 +0.19 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 3.62 +0.19 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.13 +0.27 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.77 +0.40 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.18 +0.30 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.83 +0.28 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.31 +0.21 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.16 +0.30 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 7.87 +0.39 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.58 +0.39 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 9.35 +0.39 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.18 +0.52 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 11.16 +0.52 37 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 12.10 +0.65 37 0 35 0
29JUN26 205.00 P 0.00 0.00 0.00 14.16 +0.60 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 16.36 +0.59 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 18.83 +0.83 37 0 62 0
29JUN26 220.00 P 21.00 21.00 21.00 21.52 +0.96 37 1 62 +1
29JUN26 225.00 P 0.00 0.00 0.00 24.49 +1.15 37 0 66 0
29JUN26 230.00 P 25.60 25.60 25.60 27.51 +1.20 38 1 97 0
29JUN26 235.00 P 28.41 28.41 28.41 30.80 +1.34 38 15 15 +15
29JUN26 240.00 P 0.00 0.00 0.00 34.21 +1.45 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 37.66 +1.22 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.21 -0.09 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 45.53 +3.18 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 49.57 +1.66 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 53.62 +3.77 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 55.55 +0.49 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 62.15 +4.55 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 64.08 -0.56 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 70.63 +3.07 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 74.95 +2.90 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 78.02 +1.95 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.03 -0.06 35 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.25 +0.27 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 10.04 +0.36 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.90 +0.37 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 11.73 +0.44 37 0 21 0
29SEP26 190.00 P 12.47 12.47 12.47 12.65 +0.49 37 4 12 +4
29SEP26 192.50 P 0.00 0.00 0.00 13.54 +0.50 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 14.51 +0.54 37 0 29 0
29SEP26 197.50 P 15.50 15.50 15.50 15.41 +0.49 37 4 48 -2
29SEP26 200.00 P 0.00 0.00 0.00 16.70 +0.57 37 0 58 0
29SEP26 205.00 P 0.00 0.00 0.00 18.86 +0.78 38 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 21.04 +0.72 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 23.64 +0.78 37 0 0 0
29SEP26 220.00 P 25.00 25.00 25.00 26.38 +0.80 38 6 8 -1
29SEP26 225.00 P 27.34 27.34 27.34 29.26 +0.96 38 15 15 +15
29SEP26 230.00 P 0.00 0.00 0.00 32.30 +1.13 38 0 51 0
29SEP26 235.00 P 0.00 0.00 0.00 35.47 +1.24 38 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 38.79 +1.33 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.18 +0.93 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 45.85 +2.84 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.37 +0.29 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 53.43 +2.96 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 56.40 +2.18 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 60.78 +1.08 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 65.13 +2.45 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.27 +2.10 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 73.87 +3.51 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.03 +0.74 37 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 13.02 +0.39 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 13.90 +0.38 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 14.79 +0.39 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.75 +0.45 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 16.82 +0.52 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.71 +0.34 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.97 +0.52 37 0 0 0
30DEC26 200.00 P 19.81 19.81 19.81 19.41 -0.12 36 20 527 +20
30DEC26 205.00 P 0.00 0.00 0.00 22.34 +0.63 37 0 2 0
30DEC26 210.00 P 24.56 24.56 24.56 24.82 +0.58 37 20 32 +20
30DEC26 215.00 P 27.15 27.15 27.15 27.41 +0.60 37 20 23 +20
30DEC26 220.00 P 0.00 0.00 0.00 30.21 +0.81 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 33.11 +0.98 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 35.47 +0.38 37 0 4 0
30DEC26 235.00 P 38.34 38.34 38.34 39.20 +1.04 38 15 15 +15
30DEC26 240.00 P 0.00 0.00 0.00 42.47 +1.05 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 45.92 +1.15 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.35 +1.17 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 52.93 +1.25 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 56.68 +1.54 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.45 +1.37 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.26 +2.90 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 68.26 +1.51 39 0 0 0
TOTAL PUT 1,071 15,805 +735
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$ 8.23
29JAN26 4.80 C 0.00 0.00 0.00 3.44 +0.07 112 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.34 +0.07 108 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.24 +0.07 103 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.99 +0.07 93 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.74 +0.08 84 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.49 +0.08 74 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.24 +0.08 65 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.99 +0.04 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.75 +0.07 63 0 55 0
29JAN26 6.75 C 0.00 0.00 0.00 1.52 +0.07 67 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 1.28 +0.07 61 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 1.05 +0.07 57 0 200 0
29JAN26 7.50 C 0.84 0.85 0.78 0.81 +0.05 48 6 513 -6
29JAN26 7.75 C 0.00 0.00 0.00 0.62 +0.05 49 0 613 0
29JAN26 8.00 C 0.41 0.48 0.39 0.45 +0.02 48 37 1,929 -25
29JAN26 8.25 C 0.00 0.00 0.00 0.33 +0.02 50 0 608 0
29JAN26 8.50 C 0.25 0.25 0.22 0.22 +0.01 49 77 1,135 +11
29JAN26 8.75 C 0.16 0.16 0.16 0.15 +0.01 50 2 292 +2
29JAN26 9.00 C 0.00 0.00 0.00 0.10 0.00 51 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 0.00 51 0 210 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 0.00 52 0 131 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 55 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 56 0 247 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 445 0
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 78 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 3.45 +0.07 65 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 3.35 +0.07 62 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.25 +0.07 59 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.50 +0.05 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.32 +0.10 69 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 2.03 +0.05 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.84 +0.09 59 0 18 0
26FEB26 6.75 C 1.62 1.62 1.62 1.61 +0.08 55 8 75 0
26FEB26 7.00 C 0.00 0.00 0.00 1.39 +0.08 53 0 377 0
26FEB26 7.25 C 0.00 0.00 0.00 1.20 +0.08 53 0 412 0
26FEB26 7.50 C 0.00 0.00 0.00 1.03 +0.10 53 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 0.82 +0.07 48 0 129 0
26FEB26 8.00 C 0.00 0.00 0.00 0.70 +0.09 50 0 182 0
26FEB26 8.25 C 0.52 0.53 0.51 0.57 +0.07 50 628 616 +514
26FEB26 8.50 C 0.47 0.47 0.41 0.46 +0.05 50 34 164 +15
26FEB26 8.75 C 0.33 0.33 0.33 0.37 +0.04 50 2 30 -2
26FEB26 9.00 C 0.26 0.26 0.25 0.30 +0.04 50 4 807 0
26FEB26 9.25 C 0.24 0.24 0.22 0.24 +0.04 51 17 402 +2
26FEB26 9.50 C 0.00 0.00 0.00 0.19 +0.04 51 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.15 +0.03 51 0 55 0
26FEB26 10.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 13 0
26FEB26 10.50 C 0.00 0.00 0.00 0.07 - 52 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.04 - 52 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.75 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.45 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.25 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.06 +0.07 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.96 +0.07 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.86 +0.07 56 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.74 +0.08 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.66 +0.10 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.53 +0.07 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 3.45 +0.07 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.25 +0.07 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 3.00 +0.05 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.77 +0.07 41 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.56 +0.09 52 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 2.32 +0.07 49 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 2.09 +0.06 48 0 7 0
30MAR26 6.50 C 1.90 1.90 1.90 1.88 +0.07 48 20 52 +20
30MAR26 6.75 C 0.00 0.00 0.00 1.67 +0.07 47 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 1.48 +0.06 48 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 1.29 +0.05 47 0 45 0
30MAR26 7.50 C 0.00 0.00 0.00 1.13 +0.05 47 0 215 0
30MAR26 7.75 C 0.93 0.93 0.93 0.98 +0.04 47 30 50 +15
30MAR26 8.00 C 0.79 0.79 0.79 0.85 +0.04 48 15 178 +9
30MAR26 8.25 C 0.72 0.72 0.68 0.74 +0.04 48 43 301 -30
30MAR26 8.50 C 0.58 0.58 0.58 0.64 +0.04 49 15 188 -15
30MAR26 8.75 C 0.00 0.00 0.00 0.55 +0.04 49 55 243 0
30MAR26 9.00 C 0.43 0.43 0.43 0.47 +0.04 50 10 220 0
30MAR26 9.25 C 0.37 0.37 0.37 0.41 +0.04 51 1 31 0
30MAR26 9.50 C 0.34 0.34 0.34 0.34 +0.02 50 15 19 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 +0.02 50 0 100 0
30MAR26 10.00 C 0.25 0.25 0.25 0.24 +0.02 50 15 16 0
30MAR26 10.50 C 0.00 0.00 0.00 0.17 +0.02 51 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 30 0
30MAR26 11.50 C 0.10 0.10 0.10 0.08 +0.01 51 1 16 -1
29APR26 5.00 C 0.00 0.00 0.00 3.29 +0.11 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.05 +0.10 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.56 +0.07 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.32 +0.05 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.09 +0.04 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.90 +0.07 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.71 +0.05 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.54 +0.06 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.22 +0.06 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.08 +0.06 45 0 0 0
29APR26 8.00 C 0.88 0.88 0.88 0.96 +0.06 46 15 15 +15
29APR26 8.25 C 0.00 0.00 0.00 0.84 +0.06 46 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 0.74 +0.06 47 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 0.64 +0.05 46 1 1 +1
29APR26 9.00 C 0.50 0.50 0.50 0.56 +0.04 47 126 76 -50
29APR26 9.25 C 0.00 0.00 0.00 0.50 +0.05 48 0 10 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 +0.03 47 0 2 0
29APR26 9.75 C 0.35 0.35 0.35 0.36 +0.02 47 15 27 +15
29APR26 10.00 C 0.00 0.00 0.00 0.32 - 48 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.24 - 48 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.17 - 48 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 4.68 +0.07 47 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 4.58 +0.07 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.29 +0.07 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.19 +0.07 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.09 +0.07 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.00 +0.07 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.90 +0.07 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.80 +0.14 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.71 +0.15 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.61 +0.14 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.45 +0.07 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.29 +0.11 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 +0.10 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.58 +0.05 31 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 +0.06 36 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 +0.06 38 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 2.00 +0.05 39 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 +0.05 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 +0.04 41 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 +0.05 42 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 +0.04 42 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 0.00 42 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.11 +0.04 43 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.99 +0.03 43 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.89 +0.03 43 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 +0.03 43 0 17 0
29JUN26 9.00 C 0.66 0.66 0.66 0.72 +0.04 44 5 23 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.64 +0.03 44 0 14 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 +0.02 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 3.61 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.06 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 3.12 +0.07 32 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 +0.07 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 +0.07 38 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.54 +0.06 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 +0.06 40 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.06 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 +0.06 42 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.06 42 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 +0.06 42 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.61 +0.05 42 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 +0.05 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 +0.05 43 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 +0.04 43 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 +0.04 43 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 +0.04 44 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 +0.04 44 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 +0.04 44 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 +0.03 44 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 +0.03 44 0 0 0
29SEP26 10.00 C 0.67 0.67 0.67 0.69 +0.03 44 1 76 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.58 +0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 +0.06 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.42 +0.06 34 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.23 +0.06 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.04 +0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 +0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.04 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.04 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.15 +0.04 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.04 45 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.88 +0.03 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 +0.03 45 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.03 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 +0.02 43 0 16 0
30DEC26 8.50 C 1.36 1.36 1.28 1.38 +0.02 43 8 26 +6
30DEC26 8.75 C 0.00 0.00 0.00 1.29 +0.02 43 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 +0.02 43 0 17 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 +0.02 44 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 +0.01 44 0 70 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 +0.01 44 0 51 0
30DEC26 10.00 C 0.86 0.86 0.86 0.91 - 44 5 5 -
30DEC26 10.50 C 0.00 0.00 0.00 0.81 - 45 0 0 -
30DEC26 11.00 C 0.61 0.61 0.61 0.71 - 45 45 45 -
TOTAL CALL 1,256 15,048 +502
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 33 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 107 13 322 +13
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 148 0
29JAN26 5.75 P 0.01 0.01 0.01 0.01 0.00 88 100 245 +100
29JAN26 6.00 P 0.02 0.02 0.02 0.01 0.00 79 30 465 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
29JAN26 6.50 P 0.03 0.03 0.03 0.01 0.00 61 255 2,460 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 498 0
29JAN26 7.00 P 0.05 0.05 0.05 0.02 -0.01 51 10 516 +10
29JAN26 7.25 P 0.07 0.07 0.07 0.05 -0.01 53 15 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 233 0
29JAN26 7.75 P 0.17 0.17 0.17 0.15 -0.03 52 10 86 -10
29JAN26 8.00 P 0.23 0.24 0.20 0.22 -0.04 49 19 152 -3
29JAN26 8.25 P 0.36 0.36 0.36 0.35 -0.05 51 10 70 +10
29JAN26 8.50 P 0.00 0.00 0.00 0.48 -0.08 49 0 35 0
29JAN26 8.75 P 0.66 0.66 0.64 0.67 -0.07 52 30 30 +30
29JAN26 9.00 P 0.00 0.00 0.00 0.88 -0.07 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.10 -0.07 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.34 -0.07 63 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.56 -0.08 62 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 1.83 -0.06 75 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.32 -0.02 85 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.83 -0.05 101 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.32 -0.05 108 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 220 0
26FEB26 6.00 P 0.07 0.07 0.07 0.02 0.00 52 10 328 +10
26FEB26 6.25 P 0.09 0.10 0.09 0.03 0.00 51 610 4,630 +610
26FEB26 6.50 P 0.11 0.11 0.11 0.06 +0.01 53 25 667 +25
26FEB26 6.75 P 0.13 0.14 0.12 0.09 +0.01 52 91 410 +76
26FEB26 7.00 P 0.16 0.18 0.16 0.13 +0.01 51 70 599 +25
26FEB26 7.25 P 0.00 0.00 0.00 0.19 +0.01 52 0 370 0
26FEB26 7.50 P 0.26 0.26 0.25 0.26 +0.01 51 7 139 0
26FEB26 7.75 P 0.35 0.37 0.35 0.35 0.00 51 31 105 +16
26FEB26 8.00 P 0.44 0.48 0.44 0.46 0.00 52 1,200 3,000 +1,183
26FEB26 8.25 P 0.57 0.61 0.57 0.58 -0.01 51 50 100 0
26FEB26 8.50 P 0.71 0.76 0.71 0.72 -0.03 51 105 105 +105
26FEB26 8.75 P 0.00 0.00 0.00 0.87 -0.04 50 0 2 0
26FEB26 9.00 P 0.00 0.00 0.00 1.08 -0.02 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.47 -0.04 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 -0.04 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.91 -0.05 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.38 - 63 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 2.85 - 66 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 53 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 0.00 51 0 36 0
30MAR26 6.00 P 0.10 0.10 0.10 0.06 0.00 51 30 435 +30
30MAR26 6.25 P 0.00 0.00 0.00 0.09 0.00 51 0 80 0
30MAR26 6.50 P 0.16 0.16 0.16 0.13 0.00 51 2 101 0
30MAR26 6.75 P 0.21 0.21 0.21 0.18 -0.01 51 2 188 0
30MAR26 7.00 P 0.26 0.26 0.26 0.24 -0.01 50 10 864 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.02 50 0 12 0
30MAR26 7.50 P 0.00 0.00 0.00 0.40 -0.02 51 0 109 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 -0.02 51 0 168 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.03 51 0 40 0
30MAR26 8.25 P 0.00 0.00 0.00 0.75 -0.04 51 0 32 0
30MAR26 8.50 P 0.90 0.94 0.90 0.89 -0.04 51 60 170 +60
30MAR26 8.75 P 1.11 1.11 1.06 1.06 -0.04 52 105 150 +105
30MAR26 9.00 P 0.00 0.00 0.00 1.23 -0.04 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.41 -0.05 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 -0.05 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.81 -0.05 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.02 -0.05 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.46 -0.06 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.92 -0.07 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.40 -0.06 63 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 20 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 0.00 48 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.18 0.00 48 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 0.00 48 0 95 0
29APR26 7.00 P 0.00 0.00 0.00 0.31 0.00 49 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29APR26 7.75 P 0.59 0.59 0.59 0.58 -0.02 48 29 29 +29
29APR26 8.00 P 0.00 0.00 0.00 0.71 -0.01 48 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.98 -0.03 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 -0.02 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.31 -0.03 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.50 -0.02 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.68 -0.03 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 -0.03 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.08 - 51 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 2.51 - 53 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 2.97 - 56 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 55 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 41 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.01 45 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.01 45 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.02 45 0 47 0
29JUN26 7.00 P 0.43 0.43 0.43 0.41 -0.02 45 36 129 +36
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.02 45 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.03 45 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.03 45 0 60 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.04 45 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.04 46 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 -0.05 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.44 -0.05 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 -0.05 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.80 -0.05 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.18 -0.06 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.59 -0.06 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.03 -0.06 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.49 -0.06 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 46 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 46 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 45 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 0.00 45 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.01 45 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 0.00 45 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 0.00 45 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.01 45 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.01 45 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.02 45 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.02 45 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.02 46 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.02 46 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.03 46 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.03 46 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.03 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.03 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 -0.04 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.39 -0.04 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 -0.04 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 -0.05 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 -0.05 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.01 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.02 45 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.03 45 0 80 0
30DEC26 6.50 P 0.62 0.62 0.62 0.56 -0.03 45 1 79 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.65 -0.03 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.04 45 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.04 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.05 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.05 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.05 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.06 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 -0.05 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 - 47 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.94 - 48 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 3.34 - 48 0 0 -
TOTAL PUT 2,966 29,006 +2,471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.76
29JAN26 30.00 C 0.00 0.00 0.00 14.80 -0.78 70 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.80 -0.89 62 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.80 -0.78 54 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.79 -0.80 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.78 -0.82 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.77 -0.82 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.80 -0.81 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.85 -0.83 49 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.91 -0.76 51 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.99 -0.73 51 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 5.08 -0.69 49 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.20 -0.70 47 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.44 -0.55 47 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.76 -0.51 48 0 123 0
29JAN26 44.00 C 2.30 2.30 2.30 2.19 -0.40 48 8 93 +8
29JAN26 45.00 C 0.00 0.00 0.00 1.67 -0.33 48 0 72 0
29JAN26 46.00 C 0.00 0.00 0.00 1.28 -0.25 49 0 61 0
29JAN26 47.00 C 0.00 0.00 0.00 0.94 -0.21 49 0 107 0
29JAN26 48.00 C 0.80 0.80 0.80 0.68 -0.17 49 2 68 +2
29JAN26 49.00 C 0.00 0.00 0.00 0.47 -0.13 49 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.32 -0.09 48 0 60 0
29JAN26 52.50 C 0.18 0.18 0.16 0.11 -0.04 48 48 26 -30
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 15.25 -0.43 84 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.00 -0.69 62 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.83 -0.86 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.93 -0.74 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.97 -0.63 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.99 -0.62 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.22 -0.59 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.13 -0.55 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.38 -0.41 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.59 -0.44 46 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.60 -0.68 41 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.86 -0.71 41 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.16 -0.37 41 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.50 -0.38 40 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.99 -0.43 41 0 119 0
26FEB26 45.00 C 2.62 2.62 2.62 2.50 -0.33 41 150 174 +143
26FEB26 46.00 C 0.00 0.00 0.00 2.06 -0.27 41 0 75 0
26FEB26 47.00 C 1.78 1.78 1.52 1.70 -0.27 41 8 153 +6
26FEB26 48.00 C 0.00 0.00 0.00 1.41 -0.21 42 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.13 -0.17 42 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.90 -0.14 41 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.49 -0.07 41 0 15 0
26FEB26 55.00 C 0.34 0.34 0.33 0.25 -0.04 41 30 44 +29
26FEB26 57.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.85 -0.84 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.83 -0.93 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.88 -0.92 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.89 -0.91 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.32 -0.50 73 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.30 -0.52 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.36 -0.47 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.39 -0.37 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.09 -0.89 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.93 -1.04 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.23 -0.84 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.56 -0.57 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.65 -0.52 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.61 -0.69 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.94 -0.53 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.98 -0.67 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.23 -0.53 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.69 -0.19 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.04 -0.42 42 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.37 -0.25 41 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.81 -0.44 40 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.33 -0.37 41 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.84 -0.34 40 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.47 -0.29 40 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 2.17 -0.23 41 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.85 -0.25 41 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.57 -0.22 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 1.03 -0.14 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 12.51 -0.79 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.59 -0.81 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.76 -0.71 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.93 -0.43 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.08 -0.42 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.35 -0.68 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.75 -0.49 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.91 -0.51 42 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.38 -0.27 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.65 -0.70 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.16 -0.25 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.62 -0.26 42 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 4.12 -0.41 42 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 3.68 -0.37 42 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 3.30 -0.34 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.97 -0.29 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.64 -0.28 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.34 -0.28 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.71 -0.21 43 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.22 -0.17 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.86 -0.13 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.59 -0.11 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.41 -0.06 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.12 -0.81 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.16 -0.81 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.20 -0.82 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.32 -0.76 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.31 -0.84 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.36 -0.88 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.75 -0.59 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.91 -0.55 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.81 -0.79 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.01 -0.76 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.19 -0.77 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.37 -0.92 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.89 -0.22 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.10 -0.54 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.50 -0.14 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.86 -0.34 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.26 -0.12 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.68 -0.44 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.13 -0.10 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.51 -0.58 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.04 -0.42 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.64 -0.36 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.20 -0.38 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.88 -0.32 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.55 -0.29 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.25 -0.27 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.57 -0.26 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.02 -0.20 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.58 -0.15 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.18 -0.11 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.90 -0.11 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.56 -0.71 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.70 -0.96 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.90 -0.80 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.94 -1.07 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.20 -0.67 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.37 -0.77 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.68 -0.69 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.88 -0.74 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.19 -0.70 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.49 -0.69 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.77 -0.73 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.06 -0.79 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.56 -0.66 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 -0.67 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.38 -0.66 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.88 -0.33 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.42 -0.56 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.83 -0.42 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.57 -0.38 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.18 -0.39 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.78 -0.38 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.39 -0.38 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.07 -0.33 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.75 -0.32 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.04 -0.28 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.42 -0.27 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.90 -0.23 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.41 -0.20 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.97 -0.24 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.64 -0.19 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.92 -0.63 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.17 -0.64 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.35 -0.84 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.65 -0.66 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.94 -0.66 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.30 -0.71 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.67 -0.75 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.09 -0.94 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.50 -0.65 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.02 -0.66 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.46 -0.57 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.00 -0.72 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.55 -0.67 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.10 -0.64 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.68 -0.52 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.37 -0.49 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.05 -0.38 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.66 -0.40 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.26 -0.44 43 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.94 -0.41 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.19 -0.39 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.56 -0.34 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.04 -0.27 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.54 -0.22 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.05 -0.22 44 0 0 0
TOTAL CALL 246 2,516 +158
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 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 66 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 55 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 128 0
29JAN26 40.00 P 0.26 0.26 0.26 0.27 +0.11 49 30 134 +30
29JAN26 41.00 P 0.39 0.40 0.39 0.44 +0.16 49 75 231 +75
29JAN26 42.00 P 0.57 0.57 0.50 0.68 +0.22 49 18 52 +2
29JAN26 43.00 P 0.83 0.83 0.81 0.99 +0.30 49 32 39 +14
29JAN26 44.00 P 0.00 0.00 0.00 1.36 +0.35 48 0 32 0
29JAN26 45.00 P 1.68 1.68 1.68 1.87 +0.44 48 6 57 0
29JAN26 46.00 P 0.00 0.00 0.00 2.46 +0.50 49 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.18 +0.63 50 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.94 +0.67 51 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.75 +0.70 52 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.62 +0.68 53 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.91 +0.64 56 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.35 +0.59 63 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.82 +0.85 70 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.24 +0.77 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.83 +0.86 90 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.34 +0.87 100 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.24 +0.08 41 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.36 +0.12 41 0 25 0
26FEB26 39.00 P 0.55 0.55 0.55 0.52 +0.15 41 4 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.73 +0.20 42 0 66 0
26FEB26 41.00 P 0.00 0.00 0.00 0.99 +0.24 42 0 65 0
26FEB26 42.00 P 1.17 1.18 1.17 1.29 +0.28 41 30 75 0
26FEB26 43.00 P 1.41 1.41 1.41 1.65 +0.30 41 15 65 -15
26FEB26 44.00 P 0.00 0.00 0.00 2.09 +0.38 41 0 30 0
26FEB26 45.00 P 2.41 2.41 2.41 2.60 +0.43 41 7 26 +7
26FEB26 46.00 P 0.00 0.00 0.00 3.16 +0.47 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.84 +0.56 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.37 +0.61 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.32 +0.72 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.98 +0.65 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.33 +0.80 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.55 +0.79 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.96 +0.89 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.39 +0.88 55 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.87 +0.86 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.37 +0.47 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.29 +0.07 40 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.56 +0.12 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.75 +0.16 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.98 +0.18 41 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.25 +0.21 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.58 +0.26 41 0 0 0
30MAR26 42.00 P 1.83 1.83 1.83 1.89 +0.24 40 15 45 -15
30MAR26 43.00 P 2.33 2.33 2.33 2.37 +0.33 41 15 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.74 +0.34 40 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.26 +0.38 40 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.83 +0.43 40 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.50 +0.45 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.21 +0.53 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.72 +0.33 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.66 +0.54 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.45 +0.42 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.79 +0.54 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.96 +0.63 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.65 +0.66 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.87 +0.82 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.38 +0.48 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.34 +0.06 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.46 +0.07 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.61 +0.10 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.79 +0.14 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.00 +0.14 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.25 +0.18 42 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.53 +0.19 43 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.87 +0.24 43 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.22 +0.26 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.61 +0.30 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.99 +0.28 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.50 +0.35 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.99 +0.36 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.56 +0.40 42 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.17 +0.43 42 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.84 +0.47 42 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.60 +0.57 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.01 +0.57 40 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.20 +0.91 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.33 +1.00 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.65 +0.96 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.65 +0.66 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.24 +0.84 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.64 +0.10 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.78 +0.10 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.97 +0.13 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.22 +0.14 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.48 +0.18 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.76 +0.18 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.09 +0.23 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.44 +0.24 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.74 +0.18 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.14 +0.22 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.62 +0.30 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.08 +0.33 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.57 +0.34 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.10 +0.36 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.67 +0.39 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.27 +0.42 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 6.91 +0.44 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.51 +0.40 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.15 +0.58 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.92 +0.31 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.10 +0.51 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.34 +0.48 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.45 +0.48 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.73 +0.68 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.04 +0.82 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.06 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.08 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 +0.11 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 +0.12 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.49 +0.07 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.82 +0.20 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.11 +0.16 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.44 +0.20 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.80 +0.21 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.16 +0.21 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.58 +0.26 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.01 +0.29 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.41 +0.29 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.86 +0.30 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.34 +0.32 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.86 +0.33 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.43 +0.38 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.97 +0.38 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.56 +0.39 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.18 +0.40 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.70 +0.29 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.65 +0.38 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.44 +0.44 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.28 +0.37 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.34 +0.77 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.40 +0.83 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.60 +0.95 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.64 +0.86 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.64 +0.12 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 +0.16 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.21 +0.17 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 +0.17 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.86 +0.21 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.23 +0.22 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.60 +0.22 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.03 +0.27 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.44 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.87 +0.27 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.32 +0.29 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.79 +0.30 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.34 +0.37 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.86 +0.39 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.41 +0.40 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.99 +0.43 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.59 +0.46 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.21 +0.48 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.95 +0.59 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.60 +0.58 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.35 +0.62 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.25 +0.72 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.28 +0.87 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.17 +0.81 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.26 +0.89 46 0 0 0
TOTAL PUT 247 2,134 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 68.70
16JAN26 45.00 C 0.00 0.00 0.00 23.71 -1.31 189 0 370 0
16JAN26 46.00 C 0.00 0.00 0.00 22.71 -1.35 179 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 21.71 -1.34 169 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 20.71 -1.31 159 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 19.71 -1.36 150 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 18.71 -1.33 140 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 16.21 -1.38 118 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 13.71 -1.38 96 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 11.21 -1.31 76 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 8.71 -1.37 55 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 6.21 -1.39 0 0 0 0
16JAN26 65.00 C 4.15 4.15 3.62 3.75 -1.33 44 80 122 +60
16JAN26 67.50 C 1.08 1.34 1.08 1.50 -1.18 36 91 321 -40
16JAN26 70.00 C 0.55 0.55 0.18 0.44 -0.44 46 330 908 +118
16JAN26 72.50 C 0.20 0.20 0.03 0.12 -0.15 54 769 3,523 +151
16JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.05 63 0 699 0
16JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 259 0
16JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23JAN26 45.00 C 0.00 0.00 0.00 23.73 -1.31 0 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 22.73 -1.33 0 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 21.73 -1.32 0 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 20.75 -1.29 90 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 19.74 -1.33 75 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 18.74 -1.30 70 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 16.24 -1.35 57 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 13.74 -1.35 41 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 11.24 -1.31 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 8.76 -1.32 38 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 6.32 -1.28 36 0 0 0
23JAN26 65.00 C 3.90 4.12 3.43 3.97 -1.24 32 128 248 +128
23JAN26 67.50 C 2.39 2.39 1.70 2.09 -1.08 32 77 161 +69
23JAN26 70.00 C 1.50 1.50 0.73 0.99 -0.55 35 386 425 +335
23JAN26 72.50 C 0.36 0.39 0.35 0.42 -0.32 37 15 101 -4
23JAN26 75.00 C 0.00 0.00 0.00 0.16 -0.19 39 0 118 0
23JAN26 77.50 C 0.07 0.07 0.07 0.07 -0.09 42 8 44 +8
23JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 4 0
23JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 39.00 C 29.75 29.75 29.75 29.75 -1.30 91 150 1,469 -150
29JAN26 40.00 C 0.00 0.00 0.00 28.74 -1.26 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.76 -1.29 94 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.74 -1.31 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.74 -1.32 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.74 -1.32 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 23.74 -1.32 0 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 22.73 -1.33 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.78 -1.28 77 0 0 0
29JAN26 48.00 C 21.09 21.14 21.04 20.75 -1.31 0 350 209 -141
29JAN26 49.00 C 0.00 0.00 0.00 19.75 -1.32 0 0 350 0
29JAN26 50.00 C 19.10 19.14 19.10 18.76 -1.28 0 60 378 -60
29JAN26 52.50 C 16.64 16.64 16.64 16.26 -1.33 0 60 316 -60
29JAN26 55.00 C 13.80 13.80 13.80 13.96 -1.13 68 20 2,065 0
29JAN26 57.50 C 11.30 11.30 11.30 11.28 -1.30 36 20 8,562 0
29JAN26 60.00 C 8.48 8.95 8.45 8.83 -1.27 36 82 3,000 0
29JAN26 62.50 C 7.60 7.60 6.33 6.43 -1.25 33 17 1,521 -7
29JAN26 65.00 C 4.33 4.33 3.80 4.39 -0.91 35 591 6,374 -279
29JAN26 67.50 C 2.85 2.85 2.21 2.52 -0.81 32 383 3,077 0
29JAN26 70.00 C 1.40 1.42 1.01 1.30 -0.59 32 744 10,836 +56
29JAN26 72.50 C 0.83 0.83 0.50 0.67 -0.32 35 1,150 4,858 -342
29JAN26 75.00 C 0.46 0.46 0.24 0.36 -0.15 37 499 4,909 -357
29JAN26 77.50 C 0.16 0.16 0.16 0.19 -0.06 40 5 3,666 0
29JAN26 80.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 2,693 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 0.00 45 0 1,611 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.89 -1.25 70 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.90 -1.24 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.90 -1.25 65 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.91 -1.24 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.91 -1.25 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.92 -1.24 58 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.92 -1.14 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.92 -1.25 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.90 -1.27 46 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 19.93 -1.14 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.91 -1.27 41 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.47 -1.22 41 0 54 0
26FEB26 55.00 C 13.49 13.49 13.49 13.96 -1.26 33 30 39 0
26FEB26 57.50 C 0.00 0.00 0.00 11.49 -1.30 29 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 9.17 -1.26 29 0 1,806 0
26FEB26 62.50 C 0.00 0.00 0.00 6.98 -1.32 29 0 995 0
26FEB26 65.00 C 5.93 5.93 4.63 4.99 -1.14 28 332 1,616 +5
26FEB26 67.50 C 3.68 3.70 3.49 3.58 -0.80 30 45 3,358 -4
26FEB26 70.00 C 2.76 2.76 2.00 2.34 -0.62 29 489 2,089 -252
26FEB26 72.50 C 1.72 1.72 1.35 1.57 -0.45 31 101 1,541 -4
26FEB26 75.00 C 1.14 1.21 0.87 1.05 -0.29 32 718 4,265 +499
26FEB26 77.50 C 0.73 0.73 0.58 0.71 -0.17 34 254 1,322 -26
26FEB26 80.00 C 0.43 0.43 0.41 0.48 -0.10 35 201 1,568 -200
26FEB26 82.50 C 0.29 0.31 0.25 0.33 -0.04 36 129 816 +116
26FEB26 85.00 C 0.20 0.24 0.20 0.23 -0.03 38 274 517 +212
26FEB26 87.50 C 0.00 0.00 0.00 0.17 0.00 39 0 283 0
26FEB26 90.00 C 0.10 0.10 0.10 0.12 0.00 40 21 106 +21
26FEB26 92.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.83 -1.32 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.87 -1.29 78 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.90 -1.26 84 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.86 -1.31 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.92 -1.26 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.88 -1.30 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.89 -1.30 58 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.95 -1.24 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.91 -1.29 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.97 -1.24 69 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.91 -1.30 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.99 -1.23 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.93 -1.30 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.00 -1.23 60 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.96 -1.28 51 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.00 -1.24 54 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 28.02 -1.23 53 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 27.02 -1.24 50 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 25.96 -1.30 33 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.93 -1.34 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 24.00 -1.27 39 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.99 -1.29 34 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 22.07 -1.10 42 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 21.02 -1.15 34 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 20.05 -1.02 35 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 19.02 -1.16 29 0 5,634 0
30MAR26 52.50 C 16.37 16.37 16.34 16.59 -1.10 30 90 5,055 -60
30MAR26 55.00 C 0.00 0.00 0.00 14.24 -1.14 31 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 11.96 -0.87 31 0 9,671 0
30MAR26 60.00 C 9.60 9.60 9.60 10.13 -0.63 35 1 13,650 0
30MAR26 62.50 C 7.69 7.69 7.69 7.90 -0.93 31 4 8,825 0
30MAR26 65.00 C 0.00 0.00 0.00 6.07 -0.95 30 1,400 21,523 +1,400
30MAR26 67.50 C 0.00 0.00 0.00 4.63 -0.71 30 0 8,365 0
30MAR26 70.00 C 3.41 3.41 3.12 3.49 -0.63 31 54 11,596 +28
30MAR26 72.50 C 2.58 2.70 2.37 2.62 -0.50 32 1,839 10,859 +1,677
30MAR26 75.00 C 1.94 2.11 1.81 2.00 -0.32 33 2,068 16,901 +2,068
30MAR26 77.50 C 1.46 1.52 1.46 1.52 -0.27 34 66 6,978 -26
30MAR26 80.00 C 1.16 1.20 1.00 1.15 -0.21 35 150 5,406 -30
30MAR26 82.50 C 0.85 0.88 0.85 0.89 -0.14 36 198 1,983 +7
30MAR26 85.00 C 0.68 0.68 0.60 0.68 -0.11 37 364 2,387 +354
30MAR26 87.50 C 0.00 0.00 0.00 0.53 -0.07 38 2,750 4,266 -79
30MAR26 90.00 C 0.41 0.43 0.33 0.41 -0.05 38 204 542 +34
30MAR26 92.50 C 0.34 0.35 0.34 0.33 -0.03 40 60 210 +60
30MAR26 95.00 C 0.28 0.29 0.28 0.26 -0.02 40 120 150 +111
30MAR26 97.50 C 0.24 0.24 0.24 0.21 -0.01 41 60 88 +60
30MAR26 100.00 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 25.11 -1.16 36 0 0 0
29APR26 45.00 C 24.50 24.50 23.85 24.14 -1.13 37 15 5 +5
29APR26 46.00 C 0.00 0.00 0.00 23.16 -1.12 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.32 -0.87 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.06 -1.15 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.29 -0.95 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.32 -0.96 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.93 -0.95 33 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.43 -1.10 28 0 0 0
29APR26 57.50 C 12.37 12.37 12.37 12.23 -1.04 29 30 30 +30
29APR26 60.00 C 0.00 0.00 0.00 10.20 -1.11 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.36 -1.02 29 0 173 0
29APR26 65.00 C 7.05 7.05 6.59 6.58 -1.11 28 336 727 +306
29APR26 67.50 C 5.38 5.40 5.18 5.30 -0.72 30 298 1,392 +298
29APR26 70.00 C 4.72 4.72 3.97 4.19 -0.64 30 178 975 +118
29APR26 72.50 C 2.95 3.30 2.95 3.30 -0.47 31 31 350 +31
29APR26 75.00 C 2.67 2.71 2.66 2.60 -0.42 32 125 8,202 +3
29APR26 77.50 C 2.06 2.06 1.80 2.07 -0.31 33 67 229 +55
29APR26 80.00 C 0.00 0.00 0.00 1.65 -0.24 34 0 227 0
29APR26 82.50 C 0.00 0.00 0.00 1.32 -0.19 34 0 88 0
29APR26 85.00 C 1.02 1.10 1.02 1.05 -0.13 35 60 52 +30
29APR26 87.50 C 0.00 0.00 0.00 0.84 -0.12 36 0 54 0
29APR26 90.00 C 0.00 0.00 0.00 0.69 -0.09 37 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.57 -0.06 38 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 218 0
29APR26 97.50 C 0.40 0.40 0.40 0.40 -0.03 39 30 91 +30
29APR26 100.00 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.23 -0.98 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.04 -1.17 40 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 33.26 -0.96 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.27 -0.96 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.28 -0.95 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.11 -1.13 41 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.13 -1.11 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 28.35 -0.90 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.17 -1.09 39 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 26.22 -1.05 40 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.44 -0.87 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.46 -0.88 45 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.49 -0.88 43 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 22.53 -0.88 42 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 21.56 -0.89 41 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.62 -0.88 40 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.32 -1.21 30 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 17.32 -0.88 36 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 14.98 -0.97 33 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 12.63 -1.16 30 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.67 -1.10 30 0 9,329 0
29JUN26 62.50 C 9.00 9.00 9.00 8.94 -0.99 30 4 19,326 0
29JUN26 65.00 C 7.20 7.59 7.20 7.46 -0.82 31 6 22,804 +2
29JUN26 67.50 C 6.26 6.26 6.26 6.15 -0.79 31 30 1,007 +30
29JUN26 70.00 C 5.38 5.38 4.99 5.04 -0.66 31 411 2,386 +290
29JUN26 72.50 C 0.00 0.00 0.00 4.14 -0.56 32 0 1,098 0
29JUN26 75.00 C 3.55 3.55 3.55 3.38 -0.45 32 191 6,425 -1
29JUN26 77.50 C 2.88 2.88 2.88 2.76 -0.34 32 30 2,133 0
29JUN26 80.00 C 2.50 2.50 2.33 2.24 -0.31 33 6 1,490 +1
29JUN26 82.50 C 0.00 0.00 0.00 1.84 -0.23 33 0 2,742 0
29JUN26 85.00 C 1.64 1.64 1.64 1.50 -0.18 34 3 5,061 -3
29JUN26 87.50 C 0.00 0.00 0.00 1.23 -0.16 34 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.02 -0.10 34 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.84 -0.09 35 0 371 0
29JUN26 95.00 C 0.84 0.84 0.84 0.70 -0.06 35 170 248 +170
29JUN26 97.50 C 0.00 0.00 0.00 0.59 -0.05 36 0 90 0
29JUN26 100.00 C 0.00 0.00 0.00 0.49 -0.03 36 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.42 -0.02 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 30.25 -0.99 44 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 29.34 -0.90 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.37 -0.88 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.35 -0.92 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.39 -0.92 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.44 -0.91 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.46 -1.23 38 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.53 -1.05 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.59 -0.91 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.64 -0.91 36 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.68 -0.94 35 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 19.83 -0.86 35 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.60 -0.85 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.51 -0.81 33 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 13.47 -0.82 31 0 629 0
29SEP26 60.00 C 12.00 12.00 12.00 11.33 -1.14 29 2 2,468 +2
29SEP26 62.50 C 0.00 0.00 0.00 10.04 -0.79 31 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 8.47 -0.82 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.25 -0.71 30 0 4,988 0
29SEP26 70.00 C 5.88 5.88 5.82 6.20 -0.62 30 56 940 +1
29SEP26 72.50 C 0.00 0.00 0.00 5.36 -0.51 31 0 3,574 0
29SEP26 75.00 C 0.00 0.00 0.00 4.60 -0.49 31 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 3.98 -0.46 32 0 519 0
29SEP26 80.00 C 0.00 0.00 0.00 3.48 -0.39 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 3.05 -0.36 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.61 -0.38 33 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.35 -0.30 34 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.05 -0.30 34 0 433 0
29SEP26 92.50 C 1.82 1.82 1.82 1.78 -0.30 34 170 1,140 +90
29SEP26 95.00 C 0.00 0.00 0.00 1.55 -0.32 35 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.37 -0.30 35 0 261 0
29SEP26 100.00 C 1.12 1.30 1.12 1.20 -0.35 35 58 58 +28
29SEP26 102.50 C 0.00 0.00 0.00 1.01 -0.40 36 0 30 0
30DEC26 41.00 C 29.25 29.25 28.86 28.37 -0.88 38 10 10 +10
30DEC26 42.00 C 0.00 0.00 0.00 27.35 -0.94 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.47 -0.86 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.44 -0.94 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.47 -1.22 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.55 -1.03 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.63 -0.95 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.67 -0.99 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.84 -0.92 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.90 -0.96 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.60 -1.25 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.88 -0.81 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 13.78 -1.01 28 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.36 -0.90 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 10.61 -1.11 28 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.41 -0.75 29 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 8.30 -0.63 29 200 839 +50
30DEC26 70.00 C 7.17 7.35 7.17 7.34 -0.56 30 214 4,865 +50
30DEC26 72.50 C 0.00 0.00 0.00 6.49 -0.46 30 875 1,965 +733
30DEC26 75.00 C 5.35 5.70 5.35 5.71 -0.51 30 7 3,241 0
30DEC26 77.50 C 0.00 0.00 0.00 5.06 -0.46 31 0 1,360 0
30DEC26 80.00 C 4.60 4.60 4.60 4.46 -0.50 31 2 2,033 -2
30DEC26 82.50 C 0.00 0.00 0.00 3.96 -0.45 31 0 273 0
30DEC26 85.00 C 3.44 3.44 3.44 3.50 -0.50 32 3 254 0
30DEC26 87.50 C 0.00 0.00 0.00 3.11 -0.48 32 0 109 0
30DEC26 90.00 C 2.82 2.82 2.82 2.78 -0.46 32 6 257 -6
30DEC26 92.50 C 0.00 0.00 0.00 2.50 -0.46 33 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.27 -0.40 33 0 202 0
30DEC26 97.50 C 2.09 2.09 2.09 2.05 -0.39 34 12 268 +12
30DEC26 100.00 C 0.00 0.00 0.00 1.79 -0.46 34 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.62 -0.50 34 0 6 0
TOTAL CALL 21,673 427,715 +7,819
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 608 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 385 0
16JAN26 65.00 P 0.05 0.05 0.05 0.05 -0.01 46 12 446 +12
16JAN26 67.50 P 0.20 0.61 0.20 0.34 +0.10 40 522 1,749 +94
16JAN26 70.00 P 1.09 2.00 1.09 1.70 +0.78 44 84 1,095 +22
16JAN26 72.50 P 2.99 4.53 2.99 3.95 +1.15 58 72 297 -1
16JAN26 75.00 P 0.00 0.00 0.00 6.46 +1.29 85 0 111 0
16JAN26 77.50 P 0.00 0.00 0.00 8.92 +1.40 102 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 11.42 +1.41 122 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 13.92 +1.42 141 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 16.42 +1.41 160 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 18.92 +1.42 177 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 21.42 +1.42 193 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 23.92 +1.42 209 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 26.42 +1.42 224 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 28.92 +1.39 239 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 31.42 +1.42 254 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 33.92 +1.42 267 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 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 56 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23JAN26 60.00 P 0.04 0.04 0.04 0.02 +0.01 39 20 50 +20
23JAN26 62.50 P 0.09 0.09 0.08 0.08 +0.02 37 56 178 +50
23JAN26 65.00 P 0.24 0.40 0.24 0.31 +0.11 35 95 245 +51
23JAN26 67.50 P 0.60 1.19 0.60 0.94 +0.34 34 637 471 +318
23JAN26 70.00 P 1.44 2.67 1.44 2.34 +0.78 37 401 411 +401
23JAN26 72.50 P 4.20 4.20 4.20 4.22 +0.92 39 34 69 0
23JAN26 75.00 P 0.00 0.00 0.00 6.46 +1.28 41 0 30 0
23JAN26 77.50 P 0.00 0.00 0.00 8.92 +1.29 49 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 11.42 +1.37 59 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 13.92 +1.20 69 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 16.42 +1.20 77 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 18.92 +1.37 86 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 21.42 +1.20 94 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 23.92 +1.20 102 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 26.42 +1.20 109 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 28.92 +1.20 116 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 31.42 +1.20 123 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 74 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 67 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5,005 0
29JAN26 55.00 P 0.03 0.03 0.03 0.01 0.00 43 20 7,429 +20
29JAN26 57.50 P 0.05 0.05 0.05 0.02 +0.01 39 50 2,837 0
29JAN26 60.00 P 0.08 0.10 0.08 0.06 +0.03 36 213 4,718 -36
29JAN26 62.50 P 0.14 0.23 0.14 0.21 +0.11 35 46 5,267 -2
29JAN26 65.00 P 0.41 0.64 0.41 0.54 +0.21 34 1,015 6,124 -568
29JAN26 67.50 P 0.99 1.51 0.99 1.26 +0.41 33 735 2,174 +68
29JAN26 70.00 P 2.33 2.67 2.25 2.54 +0.69 33 815 11,445 +578
29JAN26 72.50 P 4.46 4.95 4.12 4.48 +1.04 36 272 1,409 -66
29JAN26 75.00 P 0.00 0.00 0.00 6.80 +1.49 44 0 240 0
29JAN26 77.50 P 0.00 0.00 0.00 8.94 +1.26 40 0 92 0
29JAN26 80.00 P 0.00 0.00 0.00 11.42 +1.36 47 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 13.92 +1.20 54 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 16.42 +1.20 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.92 +1.34 68 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 21.42 +1.19 74 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.92 +1.18 81 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.42 +1.20 86 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.92 +1.19 92 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.42 +1.20 97 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.92 +1.19 102 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 40 30 1,350 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 38 30 815 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 35 30 2,219 0
26FEB26 52.50 P 0.07 0.07 0.07 0.01 0.00 30 30 3,900 +30
26FEB26 55.00 P 0.10 0.11 0.10 0.03 0.00 29 130 5,694 +60
26FEB26 57.50 P 0.17 0.20 0.17 0.10 +0.01 29 72 2,957 -21
26FEB26 60.00 P 0.30 0.34 0.30 0.27 +0.04 29 15 1,604 +11
26FEB26 62.50 P 0.48 0.78 0.48 0.63 +0.14 30 496 2,232 +196
26FEB26 65.00 P 0.92 1.42 0.92 1.22 +0.28 29 758 3,083 +416
26FEB26 67.50 P 1.84 2.41 1.84 2.19 +0.52 30 195 2,873 0
26FEB26 70.00 P 3.02 3.91 3.02 3.54 +0.74 31 793 3,960 +326
26FEB26 72.50 P 4.85 5.20 4.81 5.27 +0.96 32 75 1,308 0
26FEB26 75.00 P 0.00 0.00 0.00 7.25 +1.06 34 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 9.54 +1.34 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.61 +1.32 35 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 13.94 +1.22 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.42 +1.00 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.92 +1.04 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.42 +1.04 47 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 23.92 +1.18 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.42 +1.20 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.92 +1.19 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.42 +1.05 62 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.92 +1.04 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9,774 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,427 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,025 0
30MAR26 49.00 P 0.08 0.08 0.08 0.02 +0.01 31 40 5,688 +40
30MAR26 50.00 P 0.10 0.10 0.10 0.04 +0.03 32 200 46,340 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 +0.05 31 20 19,025 0
30MAR26 55.00 P 0.29 0.29 0.29 0.21 +0.11 31 2,070 16,319 +930
30MAR26 57.50 P 0.48 0.48 0.48 0.43 +0.18 31 10 4,838 +10
30MAR26 60.00 P 0.71 0.82 0.71 0.79 +0.26 31 3,591 12,974 +1,334
30MAR26 62.50 P 1.09 1.32 1.09 1.29 +0.30 31 317 1,746 +62
30MAR26 65.00 P 1.83 2.21 1.83 2.08 +0.42 31 275 10,657 -144
30MAR26 67.50 P 2.84 3.30 2.84 3.09 +0.54 31 566 2,855 +310
30MAR26 70.00 P 4.50 4.65 4.50 4.49 +0.74 31 20 2,438 +10
30MAR26 72.50 P 5.53 6.16 5.53 6.17 +0.93 33 41 507 -30
30MAR26 75.00 P 0.00 0.00 0.00 7.94 +0.98 33 0 338 0
30MAR26 77.50 P 0.00 0.00 0.00 9.95 +1.04 34 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 12.10 +1.12 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.24 +0.84 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.67 +0.99 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.03 +1.00 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.47 +1.09 39 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 23.92 +1.03 41 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 26.42 +1.20 44 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 28.92 +1.04 47 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 31.42 +1.05 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.92 +1.04 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 50.00 P 0.22 0.22 0.22 0.05 +0.01 28 32 532 +30
29APR26 52.50 P 0.28 0.31 0.28 0.12 +0.02 28 64 269 +42
29APR26 55.00 P 0.43 0.43 0.43 0.28 +0.06 28 15 264 +15
29APR26 57.50 P 0.70 0.77 0.70 0.57 +0.11 29 110 303 +80
29APR26 60.00 P 1.02 1.20 1.02 1.03 +0.20 29 42 225 +8
29APR26 62.50 P 1.62 1.73 1.58 1.69 +0.28 30 48 863 +28
29APR26 65.00 P 2.37 2.73 2.36 2.56 +0.39 30 269 9,036 +36
29APR26 67.50 P 3.38 3.89 3.38 3.68 +0.58 30 592 1,020 +542
29APR26 70.00 P 4.96 4.96 4.96 5.05 +0.69 31 30 7,212 +17
29APR26 72.50 P 6.34 6.57 6.34 6.67 +0.84 32 300 1,049 +300
29APR26 75.00 P 0.00 0.00 0.00 8.59 +0.97 33 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 10.39 +1.01 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.47 +1.08 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.61 +0.87 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.83 +0.89 34 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.19 +0.97 36 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.57 +1.16 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 24.05 +1.16 39 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.42 +1.02 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.92 +1.04 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.42 +1.05 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.92 +1.04 46 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 35 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JUN26 40.00 P 0.16 0.18 0.16 0.01 0.00 28 8 465 -8
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 19,427 0
29JUN26 47.00 P 0.36 0.36 0.36 0.14 +0.01 29 200 815 +200
29JUN26 48.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 810 0
29JUN26 50.00 P 0.53 0.53 0.53 0.33 +0.04 29 5 19,066 0
29JUN26 52.50 P 0.72 0.73 0.72 0.58 +0.06 29 8 2,139 0
29JUN26 55.00 P 1.00 1.10 1.00 0.99 +0.13 30 13 4,680 +1
29JUN26 57.50 P 0.00 0.00 0.00 1.54 +0.21 30 0 6,089 0
29JUN26 60.00 P 2.27 2.27 2.12 2.19 +0.32 30 21 4,695 +21
29JUN26 62.50 P 2.84 2.95 2.84 3.02 +0.40 29 24 925 +4
29JUN26 65.00 P 3.77 4.00 3.75 4.09 +0.52 30 69 1,255 +1
29JUN26 67.50 P 4.93 5.31 4.93 5.33 +0.62 30 185 550 -125
29JUN26 70.00 P 5.98 6.79 5.98 6.80 +0.74 30 240 1,118 +60
29JUN26 72.50 P 8.30 8.42 8.30 8.46 +0.88 30 4 530 0
29JUN26 75.00 P 10.10 10.10 10.10 10.27 +1.03 31 8 43 +8
29JUN26 77.50 P 0.00 0.00 0.00 12.20 +1.12 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.24 +0.86 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.53 +1.08 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.61 +1.02 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.81 +1.01 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.13 +1.09 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.35 +1.02 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.82 +1.17 35 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.15 +1.16 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.42 +1.05 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.81 +1.06 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 86 0
29SEP26 42.00 P 0.46 0.46 0.46 0.14 +0.06 30 32 1,117 +32
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.07 30 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.09 30 0 512 0
29SEP26 45.00 P 0.62 0.62 0.62 0.29 +0.11 30 200 4,480 +200
29SEP26 46.00 P 0.00 0.00 0.00 0.37 +0.13 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 +0.14 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 +0.18 30 0 1,268 0
29SEP26 49.00 P 0.94 1.02 0.94 0.67 +0.19 30 9 1,081 0
29SEP26 50.00 P 1.10 1.10 1.10 0.82 +0.23 30 20 5,209 0
29SEP26 52.50 P 1.46 1.46 1.46 1.25 +0.30 30 30 1,254 +30
29SEP26 55.00 P 1.91 2.01 1.91 1.82 +0.37 31 3 2,541 0
29SEP26 57.50 P 0.00 0.00 0.00 2.52 +0.43 31 0 1,021 0
29SEP26 60.00 P 3.55 3.55 3.55 3.39 +0.49 31 1 431 +1
29SEP26 62.50 P 4.20 4.20 4.20 4.43 +0.57 31 1 425 0
29SEP26 65.00 P 5.40 5.50 5.40 5.58 +0.62 31 161 2,212 -109
29SEP26 67.50 P 6.96 6.96 6.96 6.93 +0.69 32 30 971 0
29SEP26 70.00 P 0.00 0.00 0.00 8.42 +0.79 32 0 845 0
29SEP26 72.50 P 10.30 10.30 10.30 10.08 +0.89 32 145 292 +145
29SEP26 75.00 P 10.99 10.99 10.99 11.74 +0.86 33 145 86 -66
29SEP26 77.50 P 0.00 0.00 0.00 13.63 +0.73 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.60 +0.79 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.70 +1.01 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.79 +0.93 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.04 +1.06 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.23 +1.09 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.35 +1.00 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.60 +1.14 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.88 +1.16 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.18 +1.03 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.50 +1.04 37 0 0 0
30DEC26 41.00 P 0.68 0.68 0.68 0.15 +0.04 27 24 188 +24
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.07 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.08 28 0 13 0
30DEC26 44.00 P 0.00 0.00 0.00 0.34 +0.10 28 0 3 0
30DEC26 45.00 P 0.92 0.92 0.92 0.41 +0.11 28 1 52 +1
30DEC26 46.00 P 0.98 1.00 0.98 0.52 +0.14 28 3 80 +3
30DEC26 47.00 P 0.00 0.00 0.00 0.63 +0.16 28 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 +0.16 28 0 507 0
30DEC26 49.00 P 1.36 1.42 1.36 0.91 +0.21 28 32 815 0
30DEC26 50.00 P 1.50 1.50 1.50 1.07 +0.22 28 1 562 +1
30DEC26 52.50 P 1.93 1.93 1.93 1.59 +0.29 29 3 611 +3
30DEC26 55.00 P 2.52 2.52 2.52 2.25 +0.38 29 170 469 +45
30DEC26 57.50 P 3.14 3.39 3.14 3.05 +0.46 30 25 660 +24
30DEC26 60.00 P 4.02 4.12 4.02 4.00 +0.52 30 47 456 0
30DEC26 62.50 P 0.00 0.00 0.00 5.10 +0.58 30 0 48 0
30DEC26 65.00 P 6.16 6.50 6.16 6.37 +0.67 31 162 653 +161
30DEC26 67.50 P 7.80 7.83 7.80 7.75 +0.73 31 1,260 1,291 +865
30DEC26 70.00 P 9.10 9.31 9.00 9.28 +0.94 32 372 965 +272
30DEC26 72.50 P 0.00 0.00 0.00 10.85 +0.82 32 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.66 +0.92 32 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 14.39 +0.73 32 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 16.32 +0.78 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.41 +0.92 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.44 +0.94 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.44 +0.87 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.64 +1.08 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.86 +1.02 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.03 +1.00 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.17 +0.92 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.43 +0.93 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.71 +0.94 35 0 0 0
TOTAL PUT 20,067 418,943 +7,393
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$ 8.26
29JAN26 4.60 C 0.00 0.00 0.00 3.67 +0.03 121 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.57 +0.04 117 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.47 +0.03 113 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.02 +0.04 58 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.51 +0.02 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.27 +0.02 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.03 +0.04 38 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.80 +0.05 38 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.56 +0.03 31 0 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 1,470 0
29JAN26 8.25 C 0.20 0.21 0.20 0.20 +0.03 28 2,400 5,861 +2,140
29JAN26 8.50 C 0.12 0.14 0.10 0.10 +0.01 28 125 4,257 -26
29JAN26 8.75 C 0.05 0.05 0.05 0.05 +0.01 30 205 1,205 +200
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 5,043 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 100 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 49 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.03 +0.03 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.78 +0.03 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.53 +0.02 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.55 +0.03 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.33 +0.05 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.85 +0.07 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.65 +0.05 28 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.45 +0.03 25 0 520 0
26FEB26 8.25 C 0.35 0.35 0.31 0.31 +0.03 25 144 7,996 +1
26FEB26 8.50 C 0.24 0.24 0.23 0.20 +0.02 25 33 3,739 +33
26FEB26 8.75 C 0.15 0.15 0.15 0.13 +0.02 26 6 3,495 0
26FEB26 9.00 C 0.09 0.09 0.09 0.08 +0.01 26 1 3,985 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 1,398 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 3,173 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.61 +0.04 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.80 +0.03 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 +0.03 31 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.09 +0.05 42 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.84 +0.05 37 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.58 +0.04 30 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.35 +0.03 29 0 4,064 0
30MAR26 7.25 C 1.09 1.09 1.09 1.13 +0.05 28 22 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.93 +0.07 28 30 16,030 -30
30MAR26 7.75 C 0.00 0.00 0.00 0.71 +0.03 25 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.55 +0.03 25 0 17,375 0
30MAR26 8.25 C 0.43 0.43 0.43 0.41 +0.03 25 123 18,538 0
30MAR26 8.50 C 0.32 0.32 0.30 0.30 +0.02 25 311 6,079 +86
30MAR26 8.75 C 0.23 0.24 0.21 0.22 +0.02 26 35 4,665 +1
30MAR26 9.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 4,983 0
30MAR26 9.25 C 0.12 0.12 0.12 0.10 +0.01 25 6 1,719 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 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 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.81 +0.03 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.56 +0.02 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.32 +0.02 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.09 +0.03 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.84 +0.05 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.60 +0.02 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.37 +0.02 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 60 0
29APR26 8.25 C 0.51 0.51 0.51 0.48 +0.03 24 121 151 +91
29APR26 8.50 C 0.00 0.00 0.00 0.37 +0.02 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.28 +0.01 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 26 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 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 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 3.91 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.42 -0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.84 +0.04 33 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.35 +0.03 28 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.12 +0.04 29 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.89 +0.04 29 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.65 +0.03 26 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.43 +0.04 25 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.19 -0.01 22 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.06 +0.09 26 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 +0.04 25 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 +0.01 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.57 +0.02 24 0 434 0
29JUN26 8.50 C 0.48 0.48 0.48 0.46 +0.02 24 3 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 +0.01 25 20 2,757 +17
29JUN26 9.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 5,204 0
29JUN26 9.25 C 0.25 0.25 0.24 0.22 0.00 25 808 5,131 +638
29JUN26 9.50 C 0.00 0.00 0.00 0.17 0.00 25 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 0.00 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 0.00 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 24 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 26 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 28 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 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.42 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.84 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.60 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.35 +0.03 26 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 +0.02 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 +0.03 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 +0.02 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 +0.02 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 +0.03 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.11 +0.03 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 +0.03 25 0 433 0
29SEP26 8.00 C 0.81 0.81 0.81 0.82 +0.02 26 30 3,440 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.70 +0.02 26 0 329 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 +0.02 26 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.02 26 0 4,504 0
29SEP26 9.00 C 0.40 0.40 0.40 0.43 +0.02 26 1 6,549 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.02 26 0 5,012 0
29SEP26 9.50 C 0.27 0.27 0.27 0.30 +0.01 26 19 656 +19
29SEP26 9.75 C 0.23 0.23 0.20 0.25 +0.01 26 2 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 3.34 +0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 +0.04 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.61 +0.05 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.35 +0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 +0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 +0.04 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 +0.03 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 +0.03 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.17 +0.03 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.03 24 30 55 +30
30DEC26 8.00 C 0.82 0.82 0.82 0.90 +0.02 24 10 71 0
30DEC26 8.25 C 0.70 0.71 0.70 0.79 +0.02 25 15 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 +0.01 24 0 144 0
30DEC26 8.75 C 0.51 0.51 0.51 0.59 +0.01 25 10 13 +10
30DEC26 9.00 C 0.43 0.45 0.43 0.51 +0.01 25 15 57 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.44 +0.01 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.50 C 0.05 0.05 0.05 0.02 0.00 24 50 50 +50
TOTAL CALL 4,675 245,804 +3,302
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3,121 0
29JAN26 7.75 P 0.03 0.04 0.03 0.04 0.00 31 81 4,321 -30
29JAN26 8.00 P 0.07 0.08 0.06 0.08 -0.01 28 77 1,970 -77
29JAN26 8.25 P 0.15 0.18 0.14 0.18 -0.02 28 2,423 6,854 +2,270
29JAN26 8.50 P 0.27 0.30 0.27 0.34 -0.02 30 107 3,344 +106
29JAN26 8.75 P 0.49 0.51 0.49 0.51 -0.06 24 200 709 +96
29JAN26 9.00 P 0.00 0.00 0.00 0.75 -0.05 28 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.25 -0.03 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.50 -0.04 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.75 -0.03 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.25 -0.03 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.75 -0.03 74 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.25 -0.03 84 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.75 -0.03 93 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.25 -0.04 101 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.75 -0.04 109 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.26 -0.03 126 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.75 -0.03 124 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 339 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 740 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 0.00 25 3 1,409 +3
26FEB26 7.50 P 0.05 0.05 0.05 0.05 0.00 26 402 1,160 +179
26FEB26 7.75 P 0.09 0.09 0.09 0.09 -0.01 25 51 2,121 +41
26FEB26 8.00 P 0.14 0.15 0.14 0.17 -0.01 26 6 2,634 -1
26FEB26 8.25 P 0.27 0.27 0.25 0.27 -0.02 25 184 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.43 -0.01 27 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.57 -0.06 23 0 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 0.77 -0.07 22 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.01 -0.06 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.25 -0.05 27 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.76 -0.03 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.25 -0.03 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.75 -0.03 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.25 -0.03 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.75 -0.03 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.25 -0.04 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.75 -0.04 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.26 -0.03 79 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.75 -0.03 79 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 26 0 24,131 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 11,478 0
30MAR26 7.75 P 0.14 0.14 0.14 0.16 -0.01 25 150 6,467 0
30MAR26 8.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 7,144 0
30MAR26 8.25 P 0.34 0.34 0.34 0.36 -0.02 25 5,159 12,300 +5,000
30MAR26 8.50 P 0.48 0.48 0.48 0.50 -0.02 25 23 13,357 -23
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.03 25 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 -0.04 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.05 -0.05 25 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.27 -0.07 25 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.50 -0.05 25 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.76 -0.03 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.26 -0.02 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.75 -0.03 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.31 +0.03 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.76 -0.02 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.26 -0.03 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.76 -0.03 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.26 -0.03 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.76 -0.02 67 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 27 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 0.00 25 0 78 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 25 0 377 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 -0.01 25 0 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 64 0
29APR26 8.25 P 0.38 0.40 0.38 0.41 -0.02 25 14 54 +14
29APR26 8.50 P 0.00 0.00 0.00 0.54 -0.03 24 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.10 -0.02 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.27 -0.07 22 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.54 -0.03 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.77 -0.03 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.76 -0.02 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.31 +0.03 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.78 0.00 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.26 -0.03 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.78 -0.01 56 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 41 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 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 25 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.02 25 0 6,088 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.02 24 0 3,734 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 2,224 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.04 24 0 2,197 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.04 24 0 6,651 0
29JUN26 8.75 P 0.94 0.94 0.94 0.93 -0.03 25 30 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 -0.08 22 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 -0.04 25 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.53 -0.02 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 -0.08 22 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.97 -0.03 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.43 -0.02 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.91 -0.02 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.38 -0.03 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.87 -0.01 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.36 -0.02 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.85 -0.03 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.34 -0.02 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.83 -0.02 40 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 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 27 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 0.00 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.01 27 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 0.00 27 0 2,501 0
29SEP26 7.25 P 0.35 0.35 0.35 0.34 -0.01 27 124 829 +124
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.01 27 0 4,633 0
29SEP26 7.75 P 0.53 0.53 0.53 0.54 -0.01 27 1 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.02 27 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.80 -0.02 27 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 -0.02 28 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 -0.02 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 -0.02 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 -0.03 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 -0.03 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.09 -0.03 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 -0.03 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 -0.04 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.48 -0.04 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.97 -0.04 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.47 -0.04 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.97 -0.04 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.47 -0.02 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.95 -0.04 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 26 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 26 0 30 0
30DEC26 6.50 P 0.20 0.20 0.20 0.17 -0.01 25 10 31 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 25 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.01 26 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.01 26 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.01 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.01 26 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 -0.01 26 0 140 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.03 26 0 83 0
30DEC26 8.75 P 1.21 1.21 1.21 1.17 -0.02 26 30 295 +30
30DEC26 9.00 P 0.00 0.00 0.00 1.34 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 -0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 -0.03 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.03 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 -0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 -0.03 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 -0.04 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.98 -0.04 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 -0.04 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.97 -0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.47 -0.04 41 0 0 0
TOTAL PUT 9,075 266,815 +7,742
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$ 82.20
29JAN26 49.00 C 0.00 0.00 0.00 33.26 0.00 76 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.26 -0.02 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.76 +0.11 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.27 +0.10 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.77 +0.09 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.28 -0.09 57 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 19.80 -0.11 57 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 17.34 -0.13 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.32 +0.26 76 0 2 0
29JAN26 70.00 C 12.86 13.44 12.00 12.77 +0.11 63 92 101 +22
29JAN26 72.50 C 0.00 0.00 0.00 10.68 +0.61 64 0 393 0
29JAN26 75.00 C 8.48 8.57 8.48 8.08 -0.29 50 44 269 0
29JAN26 77.50 C 6.49 6.49 6.49 6.43 -0.02 54 3 702 +3
29JAN26 80.00 C 4.90 5.98 4.09 4.89 -0.14 55 315 2,746 -85
29JAN26 82.50 C 3.66 4.28 3.52 3.60 -0.18 55 246 2,324 +64
29JAN26 85.00 C 2.56 3.33 2.18 2.65 -0.16 57 346 1,939 -82
29JAN26 87.50 C 2.19 2.54 1.54 1.85 -0.13 57 404 2,307 -93
29JAN26 90.00 C 1.64 1.86 1.23 1.24 -0.12 56 291 3,452 +50
29JAN26 92.50 C 1.10 1.46 0.90 0.81 -0.10 56 189 4,471 +153
29JAN26 95.00 C 0.93 1.05 0.59 0.51 -0.08 56 333 3,268 -12
29JAN26 97.50 C 0.00 0.00 0.00 0.31 -0.07 56 0 528 0
29JAN26 100.00 C 0.50 0.54 0.50 0.19 -0.04 56 7 3,562 +3
29JAN26 102.50 C 0.35 0.35 0.35 0.11 -0.03 56 1,000 1,486 +948
29JAN26 105.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 1,064 0
29JAN26 107.50 C 0.29 0.29 0.29 0.04 -0.01 57 10 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 480 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 618 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 988 0
29JAN26 120.00 C 0.10 0.10 0.10 0.01 0.00 66 10 338 -10
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 33.38 -0.15 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.39 -0.36 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.76 -0.30 0 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 27.47 -0.14 55 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 24.90 -0.37 33 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 23.30 +0.42 74 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 20.10 -0.42 46 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 18.44 +0.18 61 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 15.88 -0.25 53 0 15 0
26FEB26 70.00 C 13.00 13.00 13.00 13.92 -0.14 54 6 24 -6
26FEB26 72.50 C 0.00 0.00 0.00 12.51 +0.26 60 0 293 0
26FEB26 75.00 C 10.43 10.43 10.43 10.52 +0.09 56 5 352 +5
26FEB26 77.50 C 0.00 0.00 0.00 8.88 +0.11 55 0 1,095 0
26FEB26 80.00 C 7.60 7.60 6.61 7.43 -0.03 55 57 595 +57
26FEB26 82.50 C 6.45 6.96 5.71 6.31 +0.04 56 323 1,058 +153
26FEB26 85.00 C 5.50 6.11 4.80 5.31 +0.02 56 465 851 +168
26FEB26 87.50 C 4.55 5.17 4.17 4.45 +0.03 57 201 369 +91
26FEB26 90.00 C 3.83 4.22 3.24 3.65 +0.04 57 110 2,248 +17
26FEB26 92.50 C 3.22 3.22 2.85 2.96 +0.03 57 44 265 +12
26FEB26 95.00 C 2.65 2.65 2.34 2.38 +0.02 57 131 512 +30
26FEB26 97.50 C 2.29 2.31 1.98 1.90 +0.02 56 150 256 +53
26FEB26 100.00 C 2.00 2.16 1.93 1.51 +0.01 56 78 1,338 +41
26FEB26 102.50 C 1.65 1.85 1.65 1.19 +0.01 56 373 448 +248
26FEB26 105.00 C 0.00 0.00 0.00 0.94 +0.01 56 0 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.73 +0.01 56 0 71 0
26FEB26 110.00 C 1.24 1.24 1.24 0.57 +0.01 56 120 391 +120
26FEB26 112.50 C 0.94 1.08 0.94 0.44 +0.01 56 12 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.34 +0.01 56 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.26 0.00 56 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.20 +0.01 56 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.15 0.00 56 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.09 0.00 56 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.07 0.00 57 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 42.21 -0.18 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.47 -0.14 59 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 40.80 +0.63 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.76 +0.08 80 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.52 -0.24 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.83 +0.08 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.24 -0.59 0 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 35.45 -0.42 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.61 -0.28 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.51 -0.35 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.71 -0.26 59 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 30.29 -0.88 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.53 -0.75 0 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 26.51 +0.63 71 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 24.36 +0.78 70 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 21.36 -0.16 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.26 -0.35 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 17.20 -0.53 54 0 15 0
30MAR26 70.00 C 14.86 15.00 14.86 15.50 -0.40 55 5 254 +3
30MAR26 72.50 C 0.00 0.00 0.00 14.45 +0.23 60 0 431 0
30MAR26 75.00 C 0.00 0.00 0.00 12.64 +0.30 58 0 1,176 0
30MAR26 77.50 C 11.18 11.59 11.18 11.34 +0.14 59 62 462 -37
30MAR26 80.00 C 9.92 10.97 9.22 10.06 +0.10 59 288 1,697 +103
30MAR26 82.50 C 9.07 9.31 8.17 8.93 +0.10 59 211 1,035 +47
30MAR26 85.00 C 8.08 8.67 7.24 7.92 +0.10 60 406 794 +190
30MAR26 87.50 C 6.85 7.72 6.65 7.05 +0.08 60 136 996 +68
30MAR26 90.00 C 6.00 6.33 6.00 6.25 +0.08 61 172 1,470 +34
30MAR26 92.50 C 5.38 5.53 5.38 5.46 +0.07 60 132 834 +6
30MAR26 95.00 C 5.13 5.40 4.82 4.75 +0.06 60 331 1,065 +130
30MAR26 97.50 C 4.31 4.31 4.29 4.13 +0.06 60 262 579 +150
30MAR26 100.00 C 4.10 4.48 3.60 3.58 +0.06 60 267 13,324 +170
30MAR26 102.50 C 3.91 3.96 3.42 3.10 +0.05 60 276 365 +266
30MAR26 105.00 C 0.00 0.00 0.00 2.67 +0.04 60 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 2.30 +0.04 60 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.98 +0.04 60 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 1.70 +0.03 60 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 1.46 +0.03 60 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.25 +0.03 60 0 425 0
30MAR26 120.00 C 1.85 1.85 1.85 1.07 +0.03 60 120 1,683 +120
30MAR26 122.50 C 0.00 0.00 0.00 0.91 +0.02 60 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.78 +0.02 60 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.66 +0.02 60 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.56 +0.01 60 0 119 0
30MAR26 132.50 C 0.00 0.00 0.00 0.48 +0.03 60 0 2 0
30MAR26 135.00 C 1.14 1.14 1.14 0.41 +0.03 60 31 46 +31
30MAR26 137.50 C 0.00 0.00 0.00 0.35 +0.03 60 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.29 +0.01 59 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 28.20 -0.69 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.73 +0.56 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.44 -0.20 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.55 +0.04 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.07 -0.55 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.75 +0.40 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.77 -0.27 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.33 +0.16 56 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 13.86 -0.29 56 0 392 0
29APR26 77.50 C 12.92 12.92 12.92 12.86 +0.08 58 30 730 0
29APR26 80.00 C 0.00 0.00 0.00 11.66 +0.12 59 0 171 0
29APR26 82.50 C 10.60 10.60 10.55 10.55 +0.10 59 51 249 +51
29APR26 85.00 C 9.54 9.54 9.54 9.56 +0.11 59 21 146 +21
29APR26 87.50 C 8.40 8.68 8.40 8.64 +0.09 59 108 223 +87
29APR26 90.00 C 7.60 8.05 7.60 7.84 +0.10 60 60 195 0
29APR26 92.50 C 7.30 7.30 7.30 7.08 +0.08 60 30 183 0
29APR26 95.00 C 6.62 6.62 6.62 6.33 +0.07 60 30 87 0
29APR26 97.50 C 6.05 6.05 6.05 5.65 +0.07 60 30 374 +30
29APR26 100.00 C 5.28 5.77 4.93 5.04 +0.06 60 7 587 +6
29APR26 102.50 C 5.00 5.00 5.00 4.49 +0.06 60 1 61 +1
29APR26 105.00 C 0.00 0.00 0.00 4.00 +0.06 60 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 3.55 +0.05 60 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.16 +0.05 60 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.80 +0.05 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 2.48 +0.04 59 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 2.20 +0.04 59 0 0 0
29APR26 120.00 C 2.85 2.85 2.85 1.95 +0.04 59 20 20 +20
29APR26 122.50 C 0.00 0.00 0.00 1.72 +0.03 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.52 +0.03 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 1.35 +0.03 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.15 -0.01 59 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 1.02 +0.02 59 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.90 +0.02 59 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.79 +0.02 59 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.70 +0.02 59 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.62 +0.02 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.54 +0.01 59 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.42 +0.01 59 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.37 +0.01 59 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.33 +0.01 59 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.29 +0.01 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.26 +0.01 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.22 0.00 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.17 0.00 59 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.86 +0.74 73 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 34.60 -0.74 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.11 -0.46 59 0 190 0
29JUN26 52.50 C 0.00 0.00 0.00 32.10 -0.35 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.81 -1.00 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.47 -1.30 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 26.88 +0.46 64 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 24.96 +1.07 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.03 +0.17 61 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 21.76 +0.55 62 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 19.66 -0.03 59 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 17.87 -0.54 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 16.53 -0.39 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 15.78 +0.14 59 0 297 0
29JUN26 80.00 C 15.05 15.05 15.05 14.61 +0.10 59 45 2,296 +13
29JUN26 82.50 C 13.92 13.96 13.85 13.54 +0.10 60 28 298 0
29JUN26 85.00 C 12.84 13.37 12.84 12.56 +0.11 60 60 255 +60
29JUN26 87.50 C 11.89 11.89 11.89 11.66 +0.11 60 30 220 0
29JUN26 90.00 C 11.04 11.41 10.25 10.83 +0.11 60 91 2,246 +61
29JUN26 92.50 C 10.22 10.61 10.21 10.05 +0.10 61 90 415 +60
29JUN26 95.00 C 9.43 9.50 9.43 9.34 +0.15 61 60 226 +60
29JUN26 97.50 C 8.84 8.95 8.84 8.61 +0.15 61 60 1,098 +60
29JUN26 100.00 C 8.60 8.60 7.50 7.93 +0.14 61 82 509 +82
29JUN26 102.50 C 0.00 0.00 0.00 7.31 +0.15 61 0 175 0
29JUN26 105.00 C 0.00 0.00 0.00 6.72 +0.13 60 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 6.19 +0.13 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.69 +0.12 60 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 5.24 +0.13 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 4.82 +0.12 60 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 4.43 +0.12 60 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 4.07 +0.11 60 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 3.74 +0.10 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.44 +0.10 60 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 3.16 +0.09 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.91 +0.10 60 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.67 +0.09 60 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.45 +0.08 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 2.26 +0.08 60 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 2.01 +0.01 60 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.85 +0.02 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.70 +0.02 60 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.56 +0.06 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.44 +0.06 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.32 +0.05 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.21 +0.05 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.12 +0.05 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.03 +0.05 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.95 +0.05 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.87 +0.04 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.80 +0.04 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.74 +0.04 60 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 36.54 -0.77 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.96 -0.60 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.39 -0.83 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 32.84 +0.43 65 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 30.05 -1.01 58 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 28.39 -0.49 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.11 -0.16 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.00 +0.05 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.91 -0.33 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.14 +0.04 61 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 21.53 -0.24 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.39 +0.03 60 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 18.66 -0.67 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 18.22 +0.18 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 17.19 +0.17 60 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 16.20 +0.11 60 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 15.30 +0.09 61 0 85 0
29SEP26 90.00 C 14.53 14.53 14.53 14.47 +0.10 61 1 55 0
29SEP26 92.50 C 0.00 0.00 0.00 13.69 +0.10 61 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 12.96 +0.10 61 0 40 0
29SEP26 97.50 C 12.42 12.42 12.42 12.28 +0.12 61 51 66 +51
29SEP26 100.00 C 0.00 0.00 0.00 11.62 +0.17 61 0 2,016 0
29SEP26 102.50 C 0.00 0.00 0.00 10.94 +0.16 61 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 10.31 +0.16 61 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 9.71 +0.15 61 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 9.15 +0.15 61 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 8.62 +0.15 61 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 8.13 +0.15 61 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.66 +0.14 61 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 7.22 +0.14 61 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.80 +0.13 61 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.41 +0.13 61 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 6.05 +0.13 61 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 5.70 +0.12 61 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 38.48 +0.36 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.70 +0.04 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 36.08 -0.22 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.71 +0.57 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.64 -0.31 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.89 -0.23 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 28.88 -0.76 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.98 -0.41 60 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 27.01 +0.18 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.23 -0.32 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.98 -0.36 59 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 22.75 -0.55 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 21.70 -0.35 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.95 -0.41 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 20.20 +0.25 61 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 18.90 -0.20 60 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 18.26 +0.12 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.46 +0.14 61 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 16.69 +0.14 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.95 +0.14 61 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 15.26 +0.14 61 0 30 0
30DEC26 100.00 C 14.50 14.50 14.50 14.56 +0.06 61 3 5 +1
30DEC26 102.50 C 0.00 0.00 0.00 13.87 +0.09 61 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 13.22 +0.05 61 0 15 0
30DEC26 107.50 C 13.10 13.10 13.10 12.60 +0.05 61 5 52 +5
TOTAL CALL 9,058 115,044 +3,900
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 207 0
29JAN26 55.00 P 0.06 0.06 0.06 0.01 0.00 73 60 86 -60
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 337 0
29JAN26 60.00 P 0.08 0.08 0.08 0.01 -0.01 58 10 993 0
29JAN26 62.50 P 0.12 0.12 0.11 0.02 -0.02 56 95 392 -75
29JAN26 65.00 P 0.15 0.19 0.15 0.06 -0.02 56 32 1,209 +4
29JAN26 67.50 P 0.23 0.27 0.21 0.14 -0.05 56 70 795 -4
29JAN26 70.00 P 0.29 0.41 0.29 0.31 -0.07 56 394 2,404 -30
29JAN26 72.50 P 0.60 0.68 0.50 0.61 -0.07 56 70 1,375 +19
29JAN26 75.00 P 0.99 1.30 0.81 1.04 -0.11 56 362 2,373 -56
29JAN26 77.50 P 1.65 2.15 1.30 1.70 -0.15 55 353 2,122 +139
29JAN26 80.00 P 2.44 3.21 2.06 2.63 -0.17 55 2,466 4,802 +1,435
29JAN26 82.50 P 4.13 4.69 3.26 3.88 -0.18 56 200 1,750 -25
29JAN26 85.00 P 5.50 5.50 4.46 5.42 -0.12 57 111 2,236 +61
29JAN26 87.50 P 6.70 6.70 6.70 6.90 -0.45 54 30 271 +21
29JAN26 90.00 P 0.00 0.00 0.00 8.76 -0.39 53 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 10.82 -0.67 51 0 64 0
29JAN26 95.00 P 12.57 12.57 12.57 13.57 +0.54 66 30 494 +30
29JAN26 97.50 P 0.00 0.00 0.00 15.93 -0.06 70 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 17.83 -0.46 48 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 20.96 +0.29 84 0 60 0
29JAN26 105.00 P 23.25 23.25 23.25 22.98 -0.13 71 40 261 +6
29JAN26 107.50 P 25.70 25.70 25.70 25.30 -0.23 0 35 67 +35
29JAN26 110.00 P 0.00 0.00 0.00 28.27 +0.27 96 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 30.72 -0.16 99 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.09 +0.17 98 0 30 0
29JAN26 117.50 P 0.00 0.00 0.00 35.30 -0.10 0 0 30 0
29JAN26 120.00 P 37.65 37.65 37.65 37.97 +0.07 100 30 30 +30
29JAN26 122.50 P 0.00 0.00 0.00 40.47 +0.07 104 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 43.78 +0.71 147 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 45.68 +0.28 126 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 48.11 +0.21 127 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 50.30 -0.10 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 52.97 +0.07 125 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 55.75 +0.35 147 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 57.95 +0.01 131 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 56 0 40 0
26FEB26 52.50 P 0.21 0.21 0.21 0.05 0.00 57 10 30 +10
26FEB26 55.00 P 0.00 0.00 0.00 0.09 0.00 56 0 133 0
26FEB26 57.50 P 0.00 0.00 0.00 0.16 -0.01 56 0 308 0
26FEB26 60.00 P 0.00 0.00 0.00 0.29 0.00 56 0 1,068 0
26FEB26 62.50 P 0.62 0.62 0.62 0.48 0.00 56 3 592 -3
26FEB26 65.00 P 0.81 0.90 0.80 0.76 -0.01 56 39 2,278 0
26FEB26 67.50 P 1.13 1.27 1.13 1.15 -0.01 57 270 436 +150
26FEB26 70.00 P 1.53 1.80 1.41 1.66 +0.02 57 107 528 +107
26FEB26 72.50 P 2.09 2.47 2.09 2.27 +0.03 56 70 1,736 +18
26FEB26 75.00 P 2.95 3.28 2.63 3.03 +0.02 56 65 1,374 +10
26FEB26 77.50 P 3.90 4.43 3.73 3.96 0.00 55 117 2,570 +30
26FEB26 80.00 P 4.90 5.74 4.79 5.07 -0.02 56 280 586 +142
26FEB26 82.50 P 6.10 7.08 5.63 6.38 -0.04 56 438 623 +156
26FEB26 85.00 P 7.70 8.39 6.99 7.88 -0.04 57 236 334 +12
26FEB26 87.50 P 9.31 9.47 9.31 9.56 -0.04 58 117 779 0
26FEB26 90.00 P 0.00 0.00 0.00 11.28 +0.47 58 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 13.21 +0.39 59 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 15.29 +0.14 61 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 17.36 +0.12 62 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 19.27 -0.39 59 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 21.47 -0.22 60 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 24.17 +0.19 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.07 -0.21 62 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 28.87 -0.20 71 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 31.41 +0.53 75 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.68 +0.25 74 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 35.44 -0.03 59 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 38.04 -0.17 66 0 100 0
26FEB26 122.50 P 40.71 40.71 40.71 40.99 -0.33 80 30 30 +30
26FEB26 125.00 P 0.00 0.00 0.00 43.78 +0.63 89 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 45.92 +0.34 85 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 48.19 -0.65 81 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 59 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 60 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 +0.01 60 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 0.00 59 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 0.00 60 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 +0.01 60 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 0.00 60 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.54 0.00 60 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.80 +0.01 60 0 809 0
30MAR26 60.00 P 0.00 0.00 0.00 1.13 +0.01 60 0 1,026 0
30MAR26 62.50 P 0.00 0.00 0.00 1.54 0.00 60 0 1,147 0
30MAR26 65.00 P 0.00 0.00 0.00 2.09 +0.04 60 0 1,419 0
30MAR26 67.50 P 2.59 2.59 2.55 2.70 +0.08 60 40 665 +36
30MAR26 70.00 P 3.25 3.50 3.25 3.39 +0.08 60 41 14,915 +30
30MAR26 72.50 P 0.00 0.00 0.00 4.20 +0.05 59 0 1,651 0
30MAR26 75.00 P 5.11 5.11 5.11 5.15 +0.04 59 1 7,984 +1
30MAR26 77.50 P 6.61 6.61 6.61 6.23 +0.02 59 5 1,337 0
30MAR26 80.00 P 7.53 7.79 6.81 7.44 +0.02 59 321 3,384 +289
30MAR26 82.50 P 8.56 9.18 8.20 8.80 0.00 59 401 1,188 +242
30MAR26 85.00 P 10.03 10.70 9.50 10.33 +0.05 60 398 690 +272
30MAR26 87.50 P 11.59 12.11 11.51 11.91 +0.03 60 187 479 -7
30MAR26 90.00 P 13.56 13.66 13.35 13.63 +0.03 61 102 1,212 -10
30MAR26 92.50 P 0.00 0.00 0.00 15.11 -0.42 59 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 17.07 -0.41 60 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 19.39 -0.04 64 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 21.43 +0.20 64 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 23.50 +0.19 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.68 +0.25 66 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 27.86 -0.05 67 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 29.32 -0.55 60 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 32.44 +0.40 69 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 34.78 +0.63 71 0 74 0
30MAR26 117.50 P 0.00 0.00 0.00 37.16 +0.45 72 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 39.21 +0.19 70 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 42.00 +0.68 76 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.02 +0.26 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.18 +0.04 71 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 49.02 +0.18 77 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 51.08 -0.21 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 53.74 +0.45 78 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 55.97 -0.48 76 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 58.37 +0.21 76 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.02 +0.01 59 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.40 +0.01 59 0 4 0
29APR26 60.00 P 0.00 0.00 0.00 1.84 +0.01 59 0 64 0
29APR26 62.50 P 0.00 0.00 0.00 2.40 +0.04 60 0 171 0
29APR26 65.00 P 2.90 2.90 2.90 3.00 +0.04 59 5 812 0
29APR26 67.50 P 0.00 0.00 0.00 3.70 +0.05 59 0 113 0
29APR26 70.00 P 0.00 0.00 0.00 4.50 +0.05 59 0 1,006 0
29APR26 72.50 P 5.50 5.50 5.50 5.41 +0.05 59 5 147 +5
29APR26 75.00 P 0.00 0.00 0.00 6.44 +0.04 58 0 22 0
29APR26 77.50 P 7.52 7.52 7.52 7.59 +0.02 59 30 201 +30
29APR26 80.00 P 8.59 8.59 8.58 8.96 +0.12 59 174 411 +174
29APR26 82.50 P 10.02 10.26 10.02 10.23 +0.01 59 60 182 +30
29APR26 85.00 P 0.00 0.00 0.00 11.72 +0.04 59 0 140 0
29APR26 87.50 P 13.23 13.23 13.23 13.32 +0.04 60 30 43 -30
29APR26 90.00 P 14.92 14.92 14.92 15.01 +0.04 60 30 30 0
29APR26 92.50 P 16.00 16.00 15.81 16.85 +0.54 61 60 120 +60
29APR26 95.00 P 0.00 0.00 0.00 18.83 -0.02 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.72 +0.34 62 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.66 +0.27 63 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.71 +0.31 64 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.77 +0.30 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.22 -0.74 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.57 +0.39 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.30 +0.42 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.58 +0.13 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 37.88 -0.06 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 40.19 +0.47 69 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 42.00 +0.07 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.59 +0.34 69 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 47.35 +0.74 73 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.46 -0.03 72 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.58 +0.29 70 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.51 +0.46 76 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 56.47 -0.16 72 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.53 -0.28 69 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 61.56 +0.51 77 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 63.92 +0.09 77 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.88 +0.02 71 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.66 -0.11 77 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 71.28 +0.56 80 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 73.29 +0.10 74 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 76.33 +0.77 84 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 78.30 +0.05 78 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 81.17 +0.40 85 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 83.38 +0.20 82 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 85.91 +0.27 84 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 88.42 +0.36 85 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.03 +0.02 60 0 221 0
29JUN26 49.00 P 0.00 0.00 0.00 1.16 +0.02 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.30 +0.03 60 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.72 +0.04 60 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.18 +0.04 60 0 254 0
29JUN26 57.50 P 0.00 0.00 0.00 2.77 +0.04 60 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.41 +0.05 60 0 172 0
29JUN26 62.50 P 0.00 0.00 0.00 4.09 +0.08 60 0 138 0
29JUN26 65.00 P 0.00 0.00 0.00 4.86 +0.10 60 0 4,444 0
29JUN26 67.50 P 5.40 5.40 5.40 5.70 +0.09 59 30 559 0
29JUN26 70.00 P 0.00 0.00 0.00 6.66 +0.10 59 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 7.70 +0.11 59 0 1,075 0
29JUN26 75.00 P 0.00 0.00 0.00 8.83 +0.12 59 0 5,828 0
29JUN26 77.50 P 0.00 0.00 0.00 10.05 +0.12 59 0 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 11.39 +0.04 59 0 13,716 0
29JUN26 82.50 P 12.13 12.13 12.13 12.80 +0.13 59 30 741 0
29JUN26 85.00 P 0.00 0.00 0.00 14.30 +0.15 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 15.87 +0.12 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 17.54 +0.14 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.11 -0.04 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.43 +0.06 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.23 +0.38 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.67 +0.02 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.92 +0.32 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.49 -0.07 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.04 +0.49 64 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 32.49 -0.13 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 35.28 +0.68 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.43 +0.85 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.90 +0.30 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.53 +0.48 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 43.90 +0.52 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.35 +0.73 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.57 +0.69 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.02 -0.08 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 52.82 +0.40 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 55.18 +0.76 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 57.75 +0.76 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 59.62 +0.21 67 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 62.12 +0.25 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.24 +0.14 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 66.69 +0.21 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.20 +0.35 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 71.35 +0.17 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 73.84 +0.22 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.33 +0.25 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.75 +0.30 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.17 +0.19 71 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.57 +0.24 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.11 +0.14 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.42 +0.16 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.42 +0.04 61 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.65 +0.04 61 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.28 +0.05 61 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 3.93 +0.06 61 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.73 +0.09 61 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.52 +0.13 61 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.30 +0.09 60 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.22 +0.11 60 0 6,462 0
29SEP26 67.50 P 0.00 0.00 0.00 8.21 +0.11 60 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.29 +0.12 60 0 548 0
29SEP26 72.50 P 0.00 0.00 0.00 10.43 +0.12 60 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 11.65 +0.13 60 0 788 0
29SEP26 77.50 P 0.00 0.00 0.00 12.96 +0.14 60 0 1,114 0
29SEP26 80.00 P 14.29 14.29 14.20 14.33 +0.13 60 45 1,678 +45
29SEP26 82.50 P 0.00 0.00 0.00 15.78 +0.13 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 17.31 +0.14 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 18.88 +0.12 60 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 20.54 +0.14 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.54 +0.51 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.29 +0.40 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.11 +0.46 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.75 +0.22 62 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 29.38 +0.30 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.68 +0.53 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 33.18 -0.13 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 35.28 +0.07 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.91 +0.45 64 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 39.77 +0.17 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.78 +0.39 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 43.91 +0.35 64 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 46.24 +0.83 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.40 +0.76 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.08 +0.38 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.53 +0.51 65 0 16 0
30DEC26 49.00 P 3.80 3.80 3.80 3.62 0.00 61 2 108 +2
30DEC26 50.00 P 4.00 4.00 4.00 3.88 0.00 61 10 63 +10
30DEC26 52.50 P 0.00 0.00 0.00 4.62 -0.01 61 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.44 -0.01 61 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.27 +0.05 61 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.23 +0.13 61 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.16 +0.02 60 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.17 +0.01 60 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.26 +0.02 60 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 11.41 +0.01 60 0 444 0
30DEC26 72.50 P 0.00 0.00 0.00 12.62 +0.01 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.90 0.00 60 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 15.23 -0.02 60 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 16.64 +0.13 60 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 18.12 +0.15 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 19.67 +0.16 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.25 +0.14 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.89 +0.13 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.85 +0.38 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.93 -0.21 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.36 +0.42 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.93 +0.22 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 31.65 -0.01 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.08 +0.53 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.95 +0.93 62 0 0 0
TOTAL PUT 8,177 149,881 +3,371
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$ 18.46
29JAN26 9.25 C 0.00 0.00 0.00 9.22 +0.83 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 9.00 +0.93 157 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 8.84 +0.99 195 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.58 +0.88 185 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.96 +0.89 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.47 +0.90 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.06 +0.88 141 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.47 +0.79 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.98 +0.90 77 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 5.48 +0.76 69 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 4.98 +0.77 61 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 4.49 +0.93 64 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 3.99 +0.93 57 0 560 0
29JAN26 15.00 C 3.60 3.60 3.60 3.53 +0.77 64 12 435 -12
29JAN26 15.50 C 2.60 3.23 2.46 3.11 +0.92 71 7 316 -3
29JAN26 16.00 C 2.50 2.59 2.40 2.64 +0.77 65 8 225 -8
29JAN26 16.50 C 1.65 2.13 1.65 2.30 +0.80 72 30 469 -20
29JAN26 17.00 C 1.50 1.80 1.50 1.80 +0.64 60 12 1,052 -2
29JAN26 17.50 C 1.00 1.56 1.00 1.48 +0.55 62 29 1,188 -21
29JAN26 18.00 C 0.90 1.23 0.80 1.19 +0.47 63 141 191 -72
29JAN26 18.50 C 0.62 1.07 0.61 0.98 +0.44 66 595 435 +87
29JAN26 19.00 C 0.67 0.84 0.65 0.76 +0.36 65 212 257 +87
29JAN26 19.50 C 0.39 0.66 0.39 0.59 +0.31 66 241 147 +23
29JAN26 20.00 C 0.30 0.55 0.30 0.45 +0.25 66 626 625 +410
29JAN26 21.00 C 0.25 0.31 0.25 0.24 +0.14 66 36 62 +5
29JAN26 22.00 C 0.17 0.18 0.17 0.12 +0.08 65 10 132 +2
29JAN26 23.00 C 0.00 0.00 0.00 0.06 +0.04 66 0 0 0
29JAN26 24.00 C 0.08 0.08 0.08 0.03 +0.02 67 8 8 +8
29JAN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
29JAN26 26.00 C 0.05 0.05 0.05 0.01 0.00 71 24 69 +24
26FEB26 9.25 C 0.00 0.00 0.00 9.24 +0.78 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 9.00 +0.93 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 8.84 +0.88 111 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 8.58 +0.88 104 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.97 +0.70 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 7.50 +0.92 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.06 +0.80 78 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.65 +0.94 87 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.04 +0.82 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.56 +0.84 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.14 +0.93 66 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 4.65 +0.76 61 0 269 0
26FEB26 14.50 C 4.26 4.26 4.26 4.15 +0.75 54 1 410 0
26FEB26 15.00 C 3.46 3.50 3.46 3.67 +0.70 50 18 321 +18
26FEB26 15.50 C 0.00 0.00 0.00 3.38 +0.71 59 0 239 0
26FEB26 16.00 C 2.57 3.00 2.57 3.02 +0.73 60 17 131 -17
26FEB26 16.50 C 0.00 0.00 0.00 2.65 +0.68 59 0 100 0
26FEB26 17.00 C 2.11 2.26 2.11 2.32 +0.65 59 33 418 -29
26FEB26 17.50 C 1.78 2.11 1.78 2.01 +0.59 58 16 201 +4
26FEB26 18.00 C 1.47 1.88 1.35 1.72 +0.51 58 258 363 -190
26FEB26 18.50 C 1.10 1.55 1.10 1.51 +0.47 59 91 238 +27
26FEB26 19.00 C 1.18 1.40 1.18 1.32 +0.46 60 99 166 -72
26FEB26 19.50 C 0.94 1.24 0.94 1.15 +0.44 61 85 147 -13
26FEB26 20.00 C 1.00 1.12 1.00 0.98 +0.39 61 71 251 +55
26FEB26 21.00 C 0.77 0.86 0.75 0.69 +0.30 60 443 222 -18
26FEB26 22.00 C 0.44 0.69 0.40 0.48 +0.23 60 381 202 -1
26FEB26 23.00 C 0.37 0.53 0.37 0.33 +0.17 60 439 396 +386
26FEB26 24.00 C 0.33 0.41 0.33 0.22 +0.12 60 97 67 +67
30MAR26 4.60 C 0.00 0.00 0.00 13.87 +0.88 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.77 +0.88 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.69 +0.90 97 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.59 +0.89 90 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.49 +0.80 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 13.28 +0.94 133 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.97 +0.83 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.78 +0.94 122 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.50 +0.90 91 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.25 +0.90 83 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.00 +0.91 74 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 11.76 +0.91 89 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 11.54 +0.83 104 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 11.25 +0.82 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.99 +0.88 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 10.74 +0.70 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 10.51 +0.78 64 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 10.26 +0.90 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.01 +0.90 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.80 +0.93 82 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.51 +0.79 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.28 +0.82 66 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 9.00 +0.83 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 8.91 +0.93 91 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.58 +0.80 74 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 8.10 +0.74 72 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 7.51 +0.71 0 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 7.14 +0.87 67 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 6.71 +1.00 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.08 +0.78 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.61 +0.68 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.26 +0.69 57 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 4.85 +0.80 58 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 4.44 +0.82 57 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 3.97 +0.56 53 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 3.62 +0.71 54 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 3.29 +0.61 55 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 2.98 +0.59 56 0 158 0
30MAR26 17.00 C 2.88 2.88 2.88 2.69 +0.62 56 1 404 0
30MAR26 17.50 C 0.00 0.00 0.00 2.45 +0.58 57 0 252 0
30MAR26 18.00 C 1.88 2.26 1.88 2.21 +0.55 58 61 149 +18
30MAR26 18.50 C 1.82 2.02 1.82 1.99 +0.50 58 29 192 -4
30MAR26 19.00 C 1.86 1.86 1.80 1.80 +0.53 59 37 70 +31
30MAR26 19.50 C 1.66 1.66 1.61 1.62 +0.47 60 39 27 +27
30MAR26 20.00 C 1.32 1.50 1.32 1.46 +0.46 60 32 300 +17
30MAR26 21.00 C 0.00 0.00 0.00 1.15 +0.39 60 0 90 0
30MAR26 22.00 C 0.94 1.08 0.92 0.89 +0.33 60 62 148 +58
30MAR26 23.00 C 0.00 0.00 0.00 0.69 +0.27 60 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.53 +0.22 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.40 +0.18 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.30 +0.14 59 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 +0.11 59 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.17 +0.08 59 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 +0.07 59 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 +0.05 60 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 +0.03 59 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.03 60 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 8.91 +0.80 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 8.58 +0.80 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 8.20 +0.83 71 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.68 +0.86 63 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.14 +0.87 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.71 +0.90 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.17 +0.70 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.70 +0.65 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.38 +0.61 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.91 +0.53 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.56 +0.55 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.39 +0.72 60 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.97 +0.73 57 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 3.59 +0.62 55 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.36 +0.73 58 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 3.11 +0.62 58 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 2.74 +0.56 56 0 11 0
29APR26 18.00 C 0.00 0.00 0.00 2.65 +0.65 60 0 29 0
29APR26 18.50 C 2.35 2.42 2.35 2.33 +0.51 57 25 45 +24
29APR26 19.00 C 0.00 0.00 0.00 2.14 +0.50 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.96 +0.49 58 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.80 +0.49 59 0 0 0
29APR26 21.00 C 1.55 1.56 1.54 1.48 +0.44 59 45 45 +45
29APR26 22.00 C 1.32 1.32 1.32 1.20 +0.38 59 15 15 +15
29APR26 23.00 C 1.15 1.15 1.15 0.98 +0.33 59 2 2 -2
29APR26 24.00 C 0.00 0.00 0.00 0.79 +0.28 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.72 +0.88 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.61 +0.78 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.53 +0.84 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.28 +0.85 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.07 +0.86 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.79 +0.95 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.52 +0.92 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.25 +0.86 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.05 +0.82 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.87 +0.87 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.54 +0.82 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.28 +0.85 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 11.14 +1.01 74 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.91 +0.87 75 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.53 +0.78 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 10.32 +0.79 38 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 10.08 +0.84 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.92 +0.80 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.76 +0.97 72 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.35 +0.78 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.07 +0.75 0 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 8.91 +0.78 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.68 +0.81 54 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 8.21 +0.78 53 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 7.68 +0.71 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 7.31 +0.76 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.88 +0.72 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.49 +0.74 53 0 30 0
29JUN26 13.00 C 6.07 6.07 6.07 6.03 +0.66 51 10 13 0
29JUN26 13.50 C 0.00 0.00 0.00 5.68 +0.71 52 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 5.29 +0.68 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.95 +0.66 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 4.68 +0.70 54 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 4.37 +0.61 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 4.05 +0.65 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.77 +0.56 54 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 3.59 +0.53 56 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 3.28 +0.53 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 3.09 +0.54 56 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 2.90 +0.53 56 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 2.72 +0.52 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.54 +0.50 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.38 +0.50 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.07 +0.48 58 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.77 +0.43 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.52 +0.39 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.30 +0.35 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.11 +0.32 58 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.94 +0.27 58 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.80 +0.24 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.68 +0.21 57 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.58 +0.19 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.50 +0.17 58 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 +0.15 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 +0.13 57 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 9.57 +0.83 56 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 9.35 +0.83 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.09 +0.79 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.91 +0.82 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.48 +0.81 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.17 +0.87 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.67 +0.72 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.25 +0.75 53 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 6.88 +0.68 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.50 +0.66 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.17 +0.63 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.88 +0.71 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.62 +0.67 56 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 5.25 +0.56 54 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 5.01 +0.64 55 0 15 0
29SEP26 16.00 C 4.68 4.72 4.68 4.75 +0.66 55 2 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.50 +0.58 56 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 4.23 +0.53 55 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 3.99 +0.54 55 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 3.83 +0.56 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 3.66 +0.57 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 +0.54 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.28 +0.52 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.12 +0.51 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.81 +0.50 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.52 +0.48 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 +0.45 58 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 2.01 +0.42 58 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.79 +0.39 58 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 1.59 +0.35 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.42 +0.33 57 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.27 +0.33 58 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 1.13 +0.30 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.01 +0.26 57 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 +0.20 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.19 57 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 9.53 +0.76 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.33 +0.76 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.13 +0.73 54 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 8.73 +0.72 54 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.35 +0.77 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 7.99 +0.78 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.63 +0.77 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.28 +0.73 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.98 +0.77 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.63 +0.74 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.37 +0.73 55 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 6.08 +0.75 55 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 5.78 +0.71 55 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 +0.72 55 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 5.22 +0.66 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.98 +0.61 54 0 0 0
30DEC26 17.00 C 4.49 4.50 4.49 4.83 +0.70 56 5 11 -5
30DEC26 17.50 C 0.00 0.00 0.00 4.57 +0.52 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.34 +0.57 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.21 +0.56 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.98 +0.49 55 0 0 0
30DEC26 19.50 C 3.49 3.49 3.49 3.86 +0.53 56 7 37 +7
30DEC26 20.00 C 0.00 0.00 0.00 3.70 +0.54 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 +0.54 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.10 +0.52 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 2.82 +0.49 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.56 +0.46 57 0 0 0
TOTAL CALL 4,412 19,836 +956
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 436 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 350 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.03 66 0 690 0
29JAN26 15.00 P 0.08 0.08 0.08 0.06 -0.05 66 40 429 0
29JAN26 15.50 P 0.10 0.10 0.09 0.09 -0.09 64 220 542 +147
29JAN26 16.00 P 0.21 0.21 0.15 0.16 -0.12 65 87 176 -20
29JAN26 16.50 P 0.31 0.32 0.23 0.25 -0.17 65 180 347 +144
29JAN26 17.00 P 0.47 0.50 0.32 0.37 -0.23 64 57 186 +22
29JAN26 17.50 P 0.53 0.58 0.47 0.52 -0.33 64 1,227 1,022 +736
29JAN26 18.00 P 0.79 0.79 0.63 0.72 -0.42 63 90 149 +74
29JAN26 18.50 P 1.22 1.22 0.83 0.98 -0.51 65 53 48 +39
29JAN26 19.00 P 1.38 1.38 1.13 1.28 -0.50 66 303 236 +220
29JAN26 19.50 P 1.45 1.48 1.45 1.60 -0.66 65 30 45 +30
29JAN26 20.00 P 0.00 0.00 0.00 2.01 -0.68 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.84 -0.67 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.75 -0.85 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.72 -0.76 88 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.56 -0.88 68 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.74 -0.70 113 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.66 -0.78 111 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 82 0
26FEB26 13.00 P 0.08 0.08 0.08 0.06 -0.02 60 2 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.03 60 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.14 -0.05 60 0 208 0
26FEB26 14.50 P 0.00 0.00 0.00 0.19 -0.08 59 0 310 0
26FEB26 15.00 P 0.25 0.25 0.25 0.26 -0.10 59 17 267 +12
26FEB26 15.50 P 0.39 0.39 0.32 0.36 -0.13 59 24 212 +4
26FEB26 16.00 P 0.42 0.45 0.42 0.48 -0.16 59 27 540 -4
26FEB26 16.50 P 0.65 0.65 0.54 0.63 -0.20 59 41 154 +16
26FEB26 17.00 P 0.73 0.73 0.71 0.79 -0.27 58 30 62 +30
26FEB26 17.50 P 0.00 0.00 0.00 1.00 -0.31 59 0 15 0
26FEB26 18.00 P 1.29 1.29 1.14 1.24 -0.37 59 39 130 0
26FEB26 18.50 P 1.42 1.42 1.42 1.52 -0.41 60 15 17 0
26FEB26 19.00 P 1.85 1.85 1.85 1.82 -0.33 61 15 15 +15
26FEB26 19.50 P 2.06 2.08 2.01 2.16 -0.38 62 45 45 +45
26FEB26 20.00 P 2.41 2.41 2.40 2.50 -0.42 63 30 34 +30
26FEB26 21.00 P 0.00 0.00 0.00 3.20 -0.66 62 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 4.00 -0.77 62 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.83 -0.81 61 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.87 -0.74 71 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 40 0
30MAR26 10.50 P 0.04 0.04 0.04 0.03 0.00 62 15 15 +15
30MAR26 11.00 P 0.06 0.06 0.06 0.04 -0.01 60 10 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 59 0 82 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 175 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.03 59 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 -0.05 59 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 -0.07 59 0 169 0
30MAR26 14.00 P 0.33 0.33 0.33 0.32 -0.07 59 10 19 -10
30MAR26 14.50 P 0.00 0.00 0.00 0.41 -0.10 58 0 213 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 -0.12 58 0 20 0
30MAR26 15.50 P 0.00 0.00 0.00 0.66 -0.15 58 0 114 0
30MAR26 16.00 P 0.76 0.76 0.73 0.81 -0.19 58 47 61 +32
30MAR26 16.50 P 0.95 1.00 0.95 0.98 -0.23 58 5 15 0
30MAR26 17.00 P 1.29 1.29 1.29 1.19 -0.27 58 15 48 +15
30MAR26 17.50 P 0.00 0.00 0.00 1.42 -0.30 58 0 0 0
30MAR26 18.00 P 1.60 1.60 1.60 1.68 -0.35 59 1 120 0
30MAR26 18.50 P 1.90 1.90 1.90 1.96 -0.37 59 12 232 +12
30MAR26 19.00 P 2.51 2.51 2.25 2.26 -0.42 60 45 45 +45
30MAR26 19.50 P 2.80 2.80 2.44 2.59 -0.45 61 38 38 +38
30MAR26 20.00 P 2.76 2.76 2.76 2.93 -0.48 61 15 120 0
30MAR26 21.00 P 0.00 0.00 0.00 3.65 -0.48 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 4.43 -0.48 64 0 1 0
30MAR26 23.00 P 5.19 5.19 5.10 5.15 -0.71 61 2 47 0
30MAR26 24.00 P 0.00 0.00 0.00 6.12 -0.72 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.00 -0.68 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.92 -0.58 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.93 -0.56 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.86 -0.59 75 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.86 -0.61 79 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.79 -0.65 79 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.79 -0.65 83 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.71 -0.73 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 58 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 59 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 -0.03 58 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.22 -0.05 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.29 -0.06 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.37 -0.09 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.48 -0.08 57 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.59 -0.11 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.73 -0.13 57 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.88 -0.16 57 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.05 -0.20 57 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.24 -0.24 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.45 -0.27 57 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 1.71 -0.29 57 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 1.96 -0.33 57 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 2.25 -0.36 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 2.55 -0.39 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.88 -0.44 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.22 -0.30 60 0 0 0
29APR26 21.00 P 3.86 3.86 3.86 3.93 -0.39 61 10 10 +10
29APR26 22.00 P 0.00 0.00 0.00 4.69 -0.51 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.40 -0.71 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.34 -0.66 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 57 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.03 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.03 57 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.05 57 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.04 57 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 -0.07 56 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 -0.07 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.10 56 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 0.79 -0.10 56 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.93 -0.14 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 -0.14 56 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 -0.18 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.47 -0.20 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.69 -0.23 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 -0.24 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 -0.26 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 -0.29 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 -0.32 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.04 -0.36 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 -0.38 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.71 -0.35 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.44 -0.40 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.16 -0.46 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 5.94 -0.41 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.75 -0.55 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.58 -0.55 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.40 -0.63 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.34 -0.57 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.24 -0.61 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.10 -0.65 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.01 -0.69 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.00 -0.66 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.89 -0.73 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.03 57 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.03 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.04 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.05 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.06 57 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.08 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.09 56 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.10 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 -0.11 56 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 -0.13 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 -0.15 56 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 1.58 -0.17 56 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 -0.18 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 -0.20 56 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 -0.23 56 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 2.51 -0.25 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.78 -0.25 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 -0.27 57 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.35 -0.30 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 -0.32 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 3.98 -0.34 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 -0.34 58 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.36 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.76 -0.35 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.48 -0.42 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 -0.46 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.07 -0.47 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.95 -0.50 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 -0.51 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.59 -0.61 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.45 -0.64 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.34 -0.68 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.23 -0.68 62 0 0 0
29SEP26 32.00 P 14.15 14.15 14.00 14.27 -0.57 65 2 29 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.04 56 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.04 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.05 56 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.06 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 -0.07 56 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 -0.08 56 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 -0.10 56 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 -0.11 56 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.12 56 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.13 56 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 1.77 -0.15 56 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 -0.16 56 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 -0.18 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 -0.20 56 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.69 -0.21 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 -0.23 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.23 -0.24 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.51 -0.27 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 -0.28 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 -0.30 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 -0.33 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.77 -0.37 57 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 5.46 -0.38 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 -0.38 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 -0.45 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 -0.44 59 0 0 0
TOTAL PUT 2,799 13,183 +1,697
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$ 16.58
29JAN26 11.50 C 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.10 +0.05 58 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.60 +0.05 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.10 +0.05 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.60 -0.03 35 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.11 +0.08 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.15 +0.03 28 0 15 0
29JAN26 16.00 C 0.68 0.68 0.68 0.77 +0.03 30 5 22 -5
29JAN26 16.50 C 0.46 0.46 0.46 0.47 +0.02 31 1 170 0
29JAN26 17.00 C 0.26 0.26 0.26 0.26 +0.01 31 2 255 +1
29JAN26 17.50 C 0.13 0.13 0.11 0.13 -0.01 32 50 275 -25
29JAN26 18.00 C 0.06 0.06 0.06 0.06 0.00 32 25 326 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 34 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.62 -0.07 0 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.17 -0.05 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.74 -0.04 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.35 +0.02 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 61 0
26FEB26 16.50 C 0.68 0.74 0.68 0.74 +0.03 29 7 41 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.52 0.00 29 0 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.36 +0.01 30 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.23 0.00 30 0 196 0
26FEB26 18.50 C 0.16 0.16 0.16 0.16 +0.02 31 10 127 +10
26FEB26 19.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 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 41 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 7.68 +0.02 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.39 +0.10 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.22 +0.08 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.01 +0.21 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.12 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 +0.05 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.13 +0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.65 +0.01 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 -0.09 27 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.32 0.00 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.93 +0.03 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.57 +0.02 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.34 +0.08 32 0 248 0
30MAR26 16.50 C 0.97 0.97 0.97 1.01 +0.01 30 8 296 +8
30MAR26 17.00 C 0.00 0.00 0.00 0.79 0.00 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.63 +0.02 32 0 164 0
30MAR26 18.00 C 0.44 0.44 0.44 0.46 -0.01 31 1 167 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.35 0.00 31 0 25 0
30MAR26 19.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 0.00 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 5.23 +0.05 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.63 -0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.70 +0.02 22 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.28 -0.07 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.84 -0.01 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.40 +0.05 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.04 -0.08 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.72 +0.03 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.42 +0.03 29 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 1.17 +0.03 30 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.75 +0.01 30 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.71 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.74 +0.06 29 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.78 +0.04 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.38 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.91 -0.03 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.42 -0.07 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.07 -0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.62 -0.06 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.30 +0.05 28 0 0 0
29JUN26 15.50 C 2.08 2.08 2.08 1.96 -0.09 28 5 10 +5
29JUN26 16.00 C 0.00 0.00 0.00 1.68 +0.02 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.43 +0.02 28 0 0 0
29JUN26 17.00 C 1.21 1.21 1.21 1.21 +0.02 29 6 6 +6
29JUN26 17.50 C 0.00 0.00 0.00 1.02 +0.02 29 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.85 +0.02 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.71 +0.03 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 0.00 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 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 5.31 +0.10 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.84 +0.08 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.38 -0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -0.02 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.07 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.12 +0.02 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.68 -0.06 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 -0.05 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 0.00 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 +0.02 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 +0.02 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 +0.01 29 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 +0.01 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 +0.01 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 0.00 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 0.00 29 0 1 0
29SEP26 20.00 C 0.64 0.64 0.64 0.55 +0.01 29 10 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.31 +0.05 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.86 +0.04 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 +0.04 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.04 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.04 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 +0.03 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.96 +0.03 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 +0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 +0.02 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 +0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 +0.01 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
TOTAL CALL 130 4,740 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JAN26 14.50 P 0.02 0.02 0.02 0.01 0.00 34 3 94 +3
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 140 0
29JAN26 15.50 P 0.13 0.13 0.09 0.09 -0.01 33 2 187 0
29JAN26 16.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 527 0
29JAN26 16.50 P 0.44 0.45 0.42 0.40 -0.02 33 4 633 0
29JAN26 17.00 P 0.70 0.70 0.70 0.69 -0.04 33 1 561 -1
29JAN26 17.50 P 0.00 0.00 0.00 1.07 -0.04 35 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.51 +0.03 38 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 1.99 +0.01 44 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.49 -0.03 51 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.99 -0.02 58 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.49 +0.02 65 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.49 -0.03 77 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.58 +0.06 105 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.56 +0.04 114 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.57 +0.05 126 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.49 +0.02 118 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.49 -0.03 127 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.55 +0.03 151 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.56 +0.04 161 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 0.00 31 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.15 0.00 31 0 82 0
26FEB26 15.50 P 0.00 0.00 0.00 0.26 0.00 31 0 114 0
26FEB26 16.00 P 0.45 0.45 0.45 0.43 -0.01 31 3 135 +3
26FEB26 16.50 P 0.67 0.70 0.67 0.65 -0.01 31 59 289 0
26FEB26 17.00 P 0.00 0.00 0.00 0.93 +0.01 31 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.27 -0.02 32 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.66 -0.01 33 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.09 -0.03 35 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.55 +0.03 37 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.02 +0.01 39 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.50 -0.03 41 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.55 +0.03 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.58 +0.04 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.61 +0.09 74 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.59 +0.05 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.65 +0.18 91 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.60 +0.08 92 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.55 +0.03 92 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.56 +0.04 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 107 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 18 0
30MAR26 15.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 83 0
30MAR26 16.00 P 0.63 0.63 0.63 0.65 -0.02 32 3 322 +3
30MAR26 16.50 P 0.92 0.92 0.92 0.89 -0.01 32 20 1,278 +20
30MAR26 17.00 P 0.00 0.00 0.00 1.16 -0.03 32 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.49 -0.03 33 0 201 0
30MAR26 18.00 P 0.00 0.00 0.00 1.85 +0.05 33 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.24 +0.09 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.67 +0.03 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.11 +0.09 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.57 +0.03 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.55 +0.02 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.58 +0.04 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.61 +0.08 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.59 +0.05 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.65 +0.18 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.60 +0.08 72 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.55 +0.01 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.56 +0.04 77 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 0.02 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 0.00 31 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.28 0.00 31 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 100 0
29APR26 15.50 P 0.54 0.55 0.54 0.55 -0.02 30 21 22 +19
29APR26 16.00 P 0.00 0.00 0.00 0.75 -0.02 30 0 100 0
29APR26 16.50 P 0.00 0.00 0.00 0.99 -0.02 30 0 102 0
29APR26 17.00 P 1.35 1.35 1.35 1.26 -0.03 30 6 16 +6
29APR26 17.50 P 0.00 0.00 0.00 1.58 -0.03 31 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.93 -0.05 31 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.32 +0.09 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.73 +0.05 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.11 -0.07 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.63 +0.01 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.58 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.58 +0.04 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.61 +0.07 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.59 +0.05 54 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 0.00 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 -0.01 30 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.02 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.23 -0.03 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 -0.03 30 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.03 31 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 -0.04 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.51 -0.03 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.90 -0.01 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 -0.04 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.74 0.00 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 -0.04 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 -0.04 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 +0.03 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.59 +0.03 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.65 +0.18 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.60 +0.07 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.55 +0.01 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.56 +0.02 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 0.00 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.69 -0.02 28 0 18 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 -0.02 28 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 -0.02 28 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 -0.03 28 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.57 -0.03 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 -0.03 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 -0.03 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.50 -0.04 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.04 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.24 -0.04 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 +0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 -0.06 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 +0.02 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 -0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 -0.06 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.60 +0.03 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.55 +0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.56 +0.02 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.02 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 -0.02 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.82 -0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 -0.03 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 -0.04 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.73 -0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.08 -0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 -0.04 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.82 -0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 -0.04 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 -0.04 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.89 -0.04 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 -0.04 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 -0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.65 -0.03 29 0 0 0
TOTAL PUT 122 7,375 +53
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$ 6.98
29JAN26 4.70 C 0.00 0.00 0.00 2.29 -0.24 87 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 -0.23 99 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.14 -0.19 125 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.99 -0.24 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.74 -0.24 63 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.51 -0.22 75 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 -0.24 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.99 -0.24 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 -0.24 35 0 0 0
29JAN26 6.50 C 0.58 0.58 0.58 0.53 -0.20 36 2 2 +2
29JAN26 6.75 C 0.00 0.00 0.00 0.34 -0.18 35 0 0 0
29JAN26 7.00 C 0.17 0.17 0.17 0.19 -0.16 34 1 8 0
29JAN26 7.25 C 0.11 0.11 0.11 0.10 -0.11 35 1 246 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.07 36 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.04 36 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.30 -0.23 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.20 -0.23 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.14 -0.20 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.00 -0.24 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.24 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.51 -0.22 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 -0.21 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.02 -0.21 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.81 -0.20 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.61 -0.19 31 0 0 0
26FEB26 6.75 C 0.44 0.44 0.44 0.44 -0.17 31 2 2 +2
26FEB26 7.00 C 0.33 0.33 0.25 0.29 -0.17 30 7 7 +4
26FEB26 7.25 C 0.00 0.00 0.00 0.20 -0.13 31 0 16 0
26FEB26 7.50 C 0.14 0.14 0.14 0.13 -0.10 32 2 18 +2
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.07 32 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.03 33 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.20 -0.23 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.11 -0.22 93 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.98 -0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.88 -0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.81 -0.22 82 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.71 -0.22 78 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.61 -0.22 74 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.48 -0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 -0.21 73 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.13 -0.20 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.98 -0.25 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.88 -0.25 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.78 -0.26 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.74 -0.22 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 -0.24 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.48 -0.26 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 -0.24 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 -0.20 54 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.20 -0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.14 -0.20 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.26 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.53 -0.23 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.31 -0.21 34 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 1.11 -0.17 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 -0.19 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 -0.18 31 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.54 -0.15 31 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 -0.14 30 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 -0.11 31 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.22 -0.09 31 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 -0.08 31 0 14 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.05 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.23 -0.23 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.14 -0.22 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.78 -0.24 26 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.55 -0.26 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.31 -0.24 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 -0.20 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 -0.21 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 -0.17 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 -0.15 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 -0.13 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 -0.12 30 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.28 -0.11 30 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.22 -0.08 31 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.88 -0.20 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.78 -0.20 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.66 -0.22 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 -0.23 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.49 -0.19 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.35 -0.25 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.20 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.23 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.16 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.23 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.17 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.18 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.20 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.20 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 -0.19 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.17 29 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.14 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.12 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 -0.10 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 -0.10 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 -0.07 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.08 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.04 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.52 -0.18 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.41 -0.20 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.20 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.18 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.20 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.20 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.17 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.17 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.16 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.16 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 -0.15 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.14 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.12 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.13 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.53 -0.12 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 -0.10 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.09 32 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.04 32 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.41 -0.20 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.21 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.20 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.22 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.21 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 -0.20 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.19 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.18 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.17 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.16 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.15 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.13 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.12 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 -0.11 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
30DEC26 8.00 C 0.56 0.56 0.56 0.49 -0.09 31 3 3 +3
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.08 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.08 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
TOTAL CALL 18 2,004 +14
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 220 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 116 0
29JAN26 6.75 P 0.11 0.11 0.11 0.09 +0.04 33 10 90 +10
29JAN26 7.00 P 0.19 0.20 0.16 0.20 +0.07 34 23 107 +23
29JAN26 7.25 P 0.00 0.00 0.00 0.36 +0.11 35 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.54 +0.14 29 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.80 +0.21 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 +0.22 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.27 +0.21 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 +0.21 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.77 +0.22 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 +0.22 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.30 +0.25 88 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.57 +0.27 105 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.80 +0.24 101 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 13 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 +0.02 30 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 +0.03 30 0 36 0
26FEB26 6.75 P 0.15 0.15 0.15 0.18 +0.05 30 100 209 +100
26FEB26 7.00 P 0.00 0.00 0.00 0.29 +0.07 30 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.44 +0.09 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 +0.14 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.85 +0.18 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.08 +0.20 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 +0.22 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.54 +0.23 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.82 +0.25 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.08 +0.27 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.30 +0.24 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.57 +0.25 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.80 +0.23 63 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 +0.02 30 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.18 +0.05 31 0 283 0
30MAR26 6.75 P 0.00 0.00 0.00 0.27 +0.07 31 0 420 0
30MAR26 7.00 P 0.36 0.36 0.36 0.39 +0.09 31 42 211 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.53 +0.11 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 +0.13 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 +0.18 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.18 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 +0.20 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 +0.22 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 +0.23 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.25 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.33 +0.26 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.57 +0.25 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 +0.23 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.23 +0.06 31 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.32 +0.07 30 0 0 0
29APR26 7.00 P 0.39 0.44 0.39 0.44 +0.08 30 128 128 +128
29APR26 7.25 P 0.00 0.00 0.00 0.58 +0.10 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.74 +0.12 30 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 0.93 +0.13 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.15 +0.17 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.35 +0.17 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.58 +0.18 33 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.82 +0.21 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.08 +0.22 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.33 +0.26 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.57 +0.24 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.80 +0.23 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 2 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 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29JUN26 5.25 P 0.05 0.05 0.05 0.05 +0.01 32 2 3 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 +0.03 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.05 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 +0.07 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 +0.07 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 +0.08 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 +0.11 32 0 82 0
29JUN26 7.50 P 0.87 0.87 0.87 0.87 +0.12 32 8 32 +8
29JUN26 7.75 P 0.00 0.00 0.00 1.03 +0.12 31 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.24 +0.15 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.15 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 +0.19 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.19 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.17 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 +0.22 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.20 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 +0.21 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.06 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.07 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.08 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 +0.09 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.11 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.12 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 +0.13 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 +0.14 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.14 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 +0.12 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.14 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.15 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.16 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.18 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 +0.17 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 +0.16 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 +0.05 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.06 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 +0.10 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.11 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 +0.12 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.14 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.14 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.15 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 +0.16 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.17 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 +0.18 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.19 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 +0.20 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.20 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.20 31 0 0 0
TOTAL PUT 313 3,498 +301
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$ 192.00
29JAN26 140.00 C 0.00 0.00 0.00 52.50 +0.97 83 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 49.67 +0.62 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 47.87 +1.37 87 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 44.83 +0.79 63 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 43.47 +1.88 90 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 39.72 +0.29 46 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 37.86 +1.12 69 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 34.79 +0.65 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 32.36 +0.29 46 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 29.95 +0.62 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 27.57 +0.59 46 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 25.25 +0.56 46 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 22.98 +0.53 46 0 95 0
29JAN26 172.50 C 0.00 0.00 0.00 21.20 +0.90 51 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 18.10 -0.12 39 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 16.77 +1.00 47 0 40 0
29JAN26 180.00 C 14.57 14.57 14.57 14.29 -0.53 42 2 178 +2
29JAN26 182.50 C 13.18 13.18 13.18 12.56 -0.46 43 3 154 +3
29JAN26 185.00 C 0.00 0.00 0.00 11.20 0.00 45 0 539 0
29JAN26 187.50 C 10.15 10.15 9.82 9.46 -0.15 44 48 1,126 +30
29JAN26 190.00 C 7.52 9.36 7.10 8.10 -0.20 44 785 1,114 +81
29JAN26 192.50 C 7.07 8.20 5.99 6.89 +0.01 45 502 1,438 +226
29JAN26 195.00 C 5.77 6.70 5.34 5.80 -0.19 45 145 1,409 +5
29JAN26 197.50 C 4.53 5.70 4.53 4.84 -0.21 45 165 1,390 -68
29JAN26 200.00 C 3.75 4.70 3.50 4.01 -0.22 45 268 1,756 +140
29JAN26 205.00 C 2.98 3.44 2.94 2.72 -0.13 46 102 1,674 +33
29JAN26 210.00 C 1.81 2.26 1.60 1.80 -0.06 46 254 1,784 +25
29JAN26 215.00 C 1.25 1.65 1.11 1.14 -0.03 46 357 1,989 -135
29JAN26 220.00 C 1.00 1.12 0.90 0.69 -0.03 46 624 2,563 +22
29JAN26 225.00 C 0.60 0.60 0.60 0.40 -0.03 46 5 1,161 0
29JAN26 230.00 C 0.53 0.66 0.53 0.23 -0.02 46 569 1,412 +59
29JAN26 235.00 C 0.39 0.45 0.38 0.12 -0.02 46 1,270 1,599 +952
29JAN26 240.00 C 0.30 0.36 0.30 0.07 -0.01 47 16 1,785 -6
29JAN26 245.00 C 0.17 0.23 0.17 0.04 0.00 47 152 957 +152
29JAN26 250.00 C 0.11 0.11 0.11 0.02 -0.01 47 15 758 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 769 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 52.64 +0.33 44 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 50.21 -0.06 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 47.87 -0.01 45 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 45.40 +0.08 44 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 43.47 +0.32 50 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 41.20 +0.43 50 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 39.57 +1.37 55 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 36.16 +0.51 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 33.96 +0.49 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 30.85 -0.50 35 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 28.82 -0.46 37 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 27.95 +0.66 45 0 1 0
26FEB26 170.00 C 26.00 26.00 26.00 24.94 -0.42 39 1 1 +1
26FEB26 172.50 C 0.00 0.00 0.00 23.13 -0.37 40 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 21.35 -0.38 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 19.67 -0.36 41 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 18.72 -0.24 44 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 17.14 -0.25 44 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 15.58 -0.32 44 0 243 0
26FEB26 187.50 C 14.96 14.96 14.28 13.94 -0.17 43 60 425 -30
26FEB26 190.00 C 11.07 14.08 11.07 12.69 -0.15 43 144 808 +31
26FEB26 192.50 C 10.00 12.57 10.00 11.35 -0.30 42 205 825 +7
26FEB26 195.00 C 9.99 11.42 9.97 10.43 +0.25 43 217 934 -3
26FEB26 197.50 C 10.05 10.33 9.72 9.20 -0.35 43 100 713 +100
26FEB26 200.00 C 7.64 9.43 7.64 8.49 -0.12 44 125 878 +58
26FEB26 205.00 C 7.18 7.63 7.18 6.89 -0.15 44 63 924 +13
26FEB26 210.00 C 5.28 6.40 5.20 5.54 -0.05 44 62 2,367 -10
26FEB26 215.00 C 0.00 0.00 0.00 4.33 -0.07 44 0 517 0
26FEB26 220.00 C 4.20 4.20 3.60 3.35 -0.07 44 37 1,554 0
26FEB26 225.00 C 3.19 3.19 3.09 2.57 -0.07 44 12 654 +11
26FEB26 230.00 C 0.00 0.00 0.00 1.95 -0.07 44 0 1,031 0
26FEB26 235.00 C 2.20 2.20 2.00 1.47 -0.06 44 5 314 +4
26FEB26 240.00 C 1.77 1.77 1.77 1.09 -0.06 44 30 516 0
26FEB26 245.00 C 0.00 0.00 0.00 0.81 -0.05 44 0 228 0
26FEB26 250.00 C 1.29 1.29 1.29 0.59 -0.05 44 8 244 +8
26FEB26 255.00 C 0.00 0.00 0.00 0.42 -0.04 44 0 100 0
26FEB26 260.00 C 0.82 0.82 0.82 0.30 -0.03 44 5 241 +5
26FEB26 265.00 C 0.65 0.65 0.65 0.22 -0.02 44 1 74 +1
26FEB26 270.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 33 0
26FEB26 280.00 C 0.53 0.53 0.53 0.08 -0.01 44 10 129 -1
26FEB26 285.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 30 0
26FEB26 290.00 C 0.29 0.30 0.29 0.04 -0.01 44 6 54 +4
26FEB26 295.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 73 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 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 83 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.61 +0.04 47 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 89.67 +0.33 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.42 +0.15 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 85.19 +0.36 49 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 82.72 +0.66 49 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 80.26 +0.29 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.94 +0.40 54 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.00 +0.23 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 73.53 +0.33 62 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 69.56 -0.67 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.24 -1.14 0 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 65.34 -0.63 38 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 62.25 -1.08 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 59.88 -0.50 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.59 -0.02 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.17 -1.12 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.09 -1.14 36 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 52.88 +1.17 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.94 +1.46 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 46.86 -0.26 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 45.05 +0.09 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 43.50 +0.65 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 39.93 -0.88 41 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.00 -0.89 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 36.12 -0.81 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 35.74 +0.80 50 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 32.52 -0.61 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 30.80 -0.58 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 29.14 -0.54 45 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 27.60 -0.45 46 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 27.59 +1.11 51 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 25.72 +0.76 50 0 0 0
30MAR26 180.00 C 24.10 25.00 22.88 23.06 -0.44 46 432 207 -315
30MAR26 182.50 C 0.00 0.00 0.00 21.69 -0.42 46 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 20.38 -0.40 47 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 19.38 -0.21 48 0 304 0
30MAR26 190.00 C 16.43 16.43 16.43 18.34 -0.07 48 30 713 +30
30MAR26 192.50 C 17.83 17.83 16.89 17.15 -0.11 48 60 1,303 -44
30MAR26 195.00 C 14.52 16.91 14.52 16.23 +0.02 49 114 1,944 +43
30MAR26 197.50 C 13.62 15.93 13.62 14.97 -0.27 48 49 868 -31
30MAR26 200.00 C 13.70 15.32 13.70 14.04 -0.12 48 75 867 +1
30MAR26 205.00 C 12.62 12.63 11.91 12.50 -0.02 49 37 677 +26
30MAR26 210.00 C 0.00 0.00 0.00 10.92 +0.08 50 0 2,685 0
30MAR26 215.00 C 0.00 0.00 0.00 9.41 +0.05 49 4 914 0
30MAR26 220.00 C 8.51 8.52 8.51 8.08 +0.03 49 47 1,870 0
30MAR26 225.00 C 8.03 8.03 8.03 6.92 +0.03 49 2 2,879 0
30MAR26 230.00 C 7.30 7.30 7.30 5.90 +0.01 49 16 3,165 -1
30MAR26 235.00 C 0.00 0.00 0.00 5.02 0.00 49 0 1,445 0
30MAR26 240.00 C 0.00 0.00 0.00 4.26 0.00 49 0 3,380 0
30MAR26 245.00 C 0.00 0.00 0.00 3.60 -0.01 49 0 449 0
30MAR26 250.00 C 4.30 4.30 4.30 3.03 -0.02 49 70 2,492 -70
30MAR26 255.00 C 3.84 3.90 3.84 2.55 -0.02 49 50 8,252 0
30MAR26 260.00 C 0.00 0.00 0.00 2.14 -0.02 49 0 794 0
30MAR26 265.00 C 0.00 0.00 0.00 1.79 +0.03 49 0 374 0
30MAR26 270.00 C 2.90 2.90 2.90 1.45 -0.02 49 2 542 0
30MAR26 275.00 C 0.00 0.00 0.00 1.21 -0.02 49 0 764 0
30MAR26 280.00 C 0.00 0.00 0.00 1.01 -0.02 49 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 0.84 -0.01 49 0 261 0
30MAR26 290.00 C 1.64 1.64 1.64 0.69 -0.02 49 1 73 +1
30MAR26 295.00 C 0.00 0.00 0.00 0.57 -0.02 48 0 27 0
30MAR26 300.00 C 1.62 1.62 1.62 0.47 -0.02 48 30 915 +30
30MAR26 310.00 C 1.31 1.35 1.31 0.32 -0.01 48 40 134 +30
30MAR26 320.00 C 1.02 1.20 1.02 0.22 -0.01 49 135 288 +90
30MAR26 330.00 C 0.78 0.78 0.78 0.15 0.00 49 1 727 +1
30MAR26 340.00 C 0.88 0.88 0.88 0.10 0.00 49 30 536 +30
30MAR26 350.00 C 0.00 0.00 0.00 0.07 0.00 49 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.03 0.00 49 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.02 0.00 49 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 73.53 +0.04 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 71.15 -0.06 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 67.29 -1.49 0 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 67.15 +0.70 54 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 62.36 -1.99 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 60.08 -1.97 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 58.59 -1.20 37 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 57.01 -0.55 44 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 55.65 +0.29 50 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 52.88 -0.12 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 50.94 +0.37 47 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 49.21 +0.37 49 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 45.62 -1.17 41 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 44.87 -0.25 47 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 41.85 -1.31 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 40.03 -1.23 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 39.21 +0.01 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 36.54 -0.88 44 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 35.85 +0.27 48 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 34.70 +0.78 49 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 31.66 -0.66 45 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 30.14 -0.63 45 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 28.67 -0.60 46 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 27.48 -0.34 46 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 27.47 +0.57 50 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 24.55 -0.53 46 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 23.28 -0.50 46 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 22.59 -0.20 48 0 83 0
29APR26 190.00 C 19.67 19.67 19.67 21.46 -0.10 48 12 267 +12
29APR26 192.50 C 21.37 21.44 20.59 20.28 -0.18 48 78 260 +16
29APR26 195.00 C 20.38 20.51 20.38 19.23 -0.16 48 32 326 0
29APR26 197.50 C 19.35 19.35 18.62 18.23 -0.19 48 32 428 +16
29APR26 200.00 C 15.60 18.46 15.60 17.28 +0.18 48 82 442 +46
29APR26 205.00 C 15.94 15.94 15.94 15.61 -0.05 49 16 286 +16
29APR26 210.00 C 14.05 14.37 14.05 14.00 +0.45 49 77 147 -15
29APR26 215.00 C 13.01 13.01 12.65 12.40 +0.06 49 31 268 +3
29APR26 220.00 C 11.39 11.39 11.39 10.96 +0.05 49 30 91 0
29APR26 225.00 C 10.87 10.87 10.87 9.66 +0.03 49 30 304 -30
29APR26 230.00 C 0.00 0.00 0.00 8.51 +0.02 49 0 661 0
29APR26 235.00 C 8.20 8.20 8.20 7.47 +0.22 49 1 358 +1
29APR26 240.00 C 0.00 0.00 0.00 6.55 +0.19 49 0 60 0
29APR26 245.00 C 0.00 0.00 0.00 5.73 +0.15 49 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 5.01 +0.13 49 0 22 0
29APR26 255.00 C 0.00 0.00 0.00 4.37 +0.10 48 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 3.81 +0.09 48 0 30 0
29APR26 265.00 C 0.00 0.00 0.00 3.32 +0.08 48 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 2.80 -0.02 48 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 2.43 -0.02 48 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 2.11 -0.02 48 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 1.82 -0.03 48 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 1.58 -0.02 48 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 1.36 -0.03 48 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 1.18 -0.02 48 0 24 0
29APR26 310.00 C 0.00 0.00 0.00 0.88 -0.02 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 93.25 +0.34 47 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 90.02 -1.16 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 88.42 -0.37 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 85.91 -0.22 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 83.86 +0.11 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 81.60 +0.23 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 78.06 -0.97 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 75.20 -1.77 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 74.61 -0.06 50 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 71.48 -0.89 42 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 68.11 -2.00 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 67.15 -0.72 44 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 64.28 -1.38 39 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 61.49 -2.00 34 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.47 +0.12 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 59.47 +0.22 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 57.58 +0.55 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 53.79 -1.22 42 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.78 +0.75 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 49.93 -0.82 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.33 -0.88 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 46.96 -0.07 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.20 -1.50 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 42.53 -1.41 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 40.90 -1.33 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 39.28 -1.52 44 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 37.69 -1.29 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 37.65 +0.23 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 35.83 +1.11 47 0 500 0
29JUN26 172.50 C 0.00 0.00 0.00 33.34 -0.67 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 32.51 -0.07 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 31.84 +0.64 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 31.11 +1.18 49 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 28.06 -0.60 45 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 27.25 -0.17 46 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 27.23 +1.05 49 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 25.64 -0.13 48 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 24.57 -0.02 48 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 23.56 -0.06 48 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 22.58 +0.03 48 0 210 0
29JUN26 200.00 C 0.00 0.00 0.00 21.65 +0.17 48 0 1,656 0
29JUN26 205.00 C 0.00 0.00 0.00 19.78 +0.16 48 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 18.02 +0.15 48 0 454 0
29JUN26 215.00 C 0.00 0.00 0.00 16.28 +0.11 48 0 398 0
29JUN26 220.00 C 16.25 16.25 16.25 14.86 +0.10 48 1 1,517 +1
29JUN26 225.00 C 0.00 0.00 0.00 13.48 +0.10 48 0 283 0
29JUN26 230.00 C 0.00 0.00 0.00 12.14 +0.06 48 0 1,223 0
29JUN26 235.00 C 12.00 12.00 12.00 11.06 +0.06 48 69 73 -1
29JUN26 240.00 C 11.50 11.50 11.50 10.00 +0.06 48 4 3,131 -4
29JUN26 245.00 C 0.00 0.00 0.00 8.97 +0.04 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 8.16 +0.03 48 0 580 0
29JUN26 255.00 C 0.00 0.00 0.00 7.37 +0.24 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 6.57 +0.21 47 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 5.98 +0.19 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 5.40 +0.16 47 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 4.83 +0.15 47 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 4.21 -0.13 47 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 3.82 -0.01 47 0 18 0
29JUN26 290.00 C 5.00 5.00 5.00 3.43 -0.01 47 1 494 -1
29JUN26 295.00 C 0.00 0.00 0.00 3.05 0.00 47 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 2.76 -0.01 47 0 1,432 0
29JUN26 310.00 C 0.00 0.00 0.00 2.23 -0.01 47 0 23 0
29JUN26 320.00 C 0.00 0.00 0.00 1.79 -0.01 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.45 -0.01 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.15 -0.02 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29JUN26 370.00 C 2.00 2.00 2.00 0.61 -0.03 47 1 50 +1
29JUN26 380.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.25 0.00 47 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.13 0.00 47 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.11 0.00 47 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 93.93 -0.09 50 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 91.25 -0.49 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.42 -1.03 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 85.91 -1.28 38 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.86 -1.10 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.60 -1.14 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.92 -1.64 39 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 77.80 -0.60 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 74.61 -1.66 41 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 72.71 -1.47 43 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 72.26 +0.14 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 68.71 -1.39 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 66.85 -1.26 45 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 65.37 -0.79 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 65.36 +1.11 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 62.77 +0.40 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 60.80 +0.11 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 59.15 +0.48 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 56.42 -0.42 47 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 53.96 -0.70 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 53.61 +0.11 49 0 220 0
29SEP26 152.50 C 0.00 0.00 0.00 52.54 +0.67 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 48.81 -0.97 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.60 -1.08 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.30 +0.06 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 46.64 +0.81 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 45.39 +0.98 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 42.45 -0.57 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 42.28 +0.11 50 0 33 0
29SEP26 172.50 C 0.00 0.00 0.00 40.13 -0.23 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 38.82 -0.15 48 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 37.76 +0.59 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.12 +1.48 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 35.11 +0.96 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 33.74 -0.40 48 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 33.69 +0.30 49 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 32.56 +0.25 49 0 104 0
29SEP26 192.50 C 0.00 0.00 0.00 31.21 +0.82 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.23 +0.83 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 29.35 +0.93 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 28.44 +1.00 49 0 352 0
29SEP26 205.00 C 0.00 0.00 0.00 26.49 +0.96 49 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 24.84 +0.90 49 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 23.20 +0.86 49 0 99 0
29SEP26 220.00 C 21.98 21.98 21.98 21.55 +0.18 49 30 137 +30
29SEP26 225.00 C 21.66 21.66 21.66 20.10 +0.14 49 30 213 +30
29SEP26 230.00 C 0.00 0.00 0.00 18.80 +0.14 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 17.50 +0.13 49 0 46 0
29SEP26 240.00 C 18.18 18.18 18.18 16.20 +0.13 49 1 266 +1
29SEP26 245.00 C 17.00 17.00 17.00 15.14 +0.09 49 1 82 +1
29SEP26 250.00 C 0.00 0.00 0.00 14.15 +0.10 48 0 449 0
29SEP26 255.00 C 0.00 0.00 0.00 13.15 +0.47 48 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 12.16 +0.09 48 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 11.34 +0.06 48 0 0 0
29SEP26 270.00 C 12.00 12.00 12.00 10.60 +0.05 48 1 89 +1
29SEP26 275.00 C 0.00 0.00 0.00 9.87 +0.06 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 9.13 +0.32 48 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 8.45 +0.28 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 7.92 +0.04 48 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 7.17 +0.03 48 0 70 0
29SEP26 300.00 C 9.00 9.00 9.00 6.65 +0.03 48 50 256 +50
29SEP26 310.00 C 0.00 0.00 0.00 5.70 +0.02 48 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 4.98 +0.01 48 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 4.27 +0.02 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 3.70 0.00 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.22 0.00 48 0 192 0
29SEP26 360.00 C 5.00 5.00 5.00 2.74 0.00 48 50 95 +50
29SEP26 370.00 C 0.00 0.00 0.00 2.40 0.00 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.08 -0.01 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 1.77 -0.01 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.55 0.00 48 0 153 0
29SEP26 410.00 C 3.20 3.20 3.10 1.40 0.00 48 18 10 -17
29SEP26 420.00 C 0.00 0.00 0.00 1.16 0.00 48 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 1.00 0.00 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
29SEP26 450.00 C 3.03 3.03 3.03 0.76 -0.01 48 19 158 0
30DEC26 100.00 C 0.00 0.00 0.00 96.07 +0.99 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 93.55 +0.65 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 92.04 +1.29 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 89.65 +0.57 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.02 -0.96 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.19 -0.72 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 82.82 -0.05 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 80.30 -0.57 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 78.14 -0.75 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 77.78 +0.84 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.09 -0.02 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 72.40 -0.75 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 71.63 +0.24 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 68.68 -0.82 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.72 0.00 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.94 -1.04 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 63.60 -0.67 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 62.27 -0.22 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 61.19 +0.33 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.61 +0.35 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.74 -0.96 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.18 -0.01 48 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.25 +0.97 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.25 -0.20 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.27 -0.76 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.26 +0.61 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.37 +0.06 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.82 -0.15 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.45 -0.30 48 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 45.06 -0.39 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.79 -1.45 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.60 -0.47 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.24 -0.31 47 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 41.23 +0.80 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.31 -1.08 46 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 37.79 +0.68 47 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 37.78 +0.99 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 36.33 -0.45 48 0 41 0
30DEC26 195.00 C 0.00 0.00 0.00 34.57 -0.62 47 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 34.56 -0.26 48 0 136 0
30DEC26 200.00 C 34.25 34.25 34.25 33.71 -0.13 48 60 305 +30
30DEC26 205.00 C 0.00 0.00 0.00 31.89 0.00 49 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 30.12 -0.04 48 0 135 0
30DEC26 215.00 C 29.13 29.13 29.13 28.52 -0.05 48 30 60 +30
30DEC26 220.00 C 27.89 27.89 27.89 26.93 -0.06 48 60 93 +60
30DEC26 225.00 C 0.00 0.00 0.00 25.34 -0.06 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.89 -0.09 48 0 55 0
30DEC26 235.00 C 0.00 0.00 0.00 22.64 -0.10 48 0 10 0
30DEC26 240.00 C 21.75 21.75 21.75 21.39 -0.10 48 1 21 0
30DEC26 245.00 C 0.00 0.00 0.00 20.14 -0.10 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 18.88 -0.11 48 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 17.91 -0.12 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 16.96 -0.12 48 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 16.00 -0.13 48 0 84 0
30DEC26 270.00 C 0.00 0.00 0.00 15.04 -0.14 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 14.10 -0.13 48 0 0 0
30DEC26 280.00 C 14.55 14.55 14.55 13.39 -0.14 48 104 221 +104
30DEC26 285.00 C 0.00 0.00 0.00 12.68 +0.23 48 0 0 0
30DEC26 290.00 C 14.00 14.00 13.80 11.62 -0.14 47 97 163 +97
30DEC26 295.00 C 0.00 0.00 0.00 10.94 -0.14 47 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.56 +0.16 48 0 72 0
30DEC26 310.00 C 0.00 0.00 0.00 9.20 -0.13 47 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 8.46 +0.11 48 0 15 0
30DEC26 330.00 C 9.80 9.80 9.80 7.23 -0.14 47 13 0 -13
30DEC26 340.00 C 9.20 9.20 9.20 6.51 -0.12 47 70 70 0
30DEC26 350.00 C 8.35 8.35 8.35 5.82 -0.13 47 20 27 -6
TOTAL CALL 8,750 128,406 +2,050
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 163 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 0.00 49 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 17 0
29JAN26 155.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 64 0
29JAN26 157.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 247 0
29JAN26 160.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 617 0
29JAN26 162.50 P 0.60 0.60 0.60 0.25 -0.08 46 8 129 +8
29JAN26 165.00 P 0.00 0.00 0.00 0.38 -0.11 46 0 139 0
29JAN26 167.50 P 0.89 0.89 0.74 0.56 -0.13 46 17 622 0
29JAN26 170.00 P 1.35 1.35 1.10 0.80 -0.16 46 18 2,278 +2
29JAN26 172.50 P 1.28 1.58 1.28 1.11 -0.21 46 61 337 +30
29JAN26 175.00 P 1.80 2.00 1.45 1.49 -0.27 46 179 1,697 +45
29JAN26 177.50 P 2.52 2.54 1.96 1.99 -0.30 47 92 386 +25
29JAN26 180.00 P 3.19 3.19 2.40 2.61 -0.34 47 114 1,957 +25
29JAN26 182.50 P 3.20 3.21 2.90 3.34 -0.40 47 42 1,313 -29
29JAN26 185.00 P 4.65 5.00 3.74 4.17 -0.48 47 39 1,401 +16
29JAN26 187.50 P 6.80 6.80 4.48 5.19 -0.48 47 180 1,564 +38
29JAN26 190.00 P 6.90 7.25 5.65 6.34 -0.46 47 169 2,756 +17
29JAN26 192.50 P 8.47 8.70 6.62 7.60 -0.47 47 171 1,576 +125
29JAN26 195.00 P 9.20 10.05 8.00 9.03 -0.51 48 279 1,558 -45
29JAN26 197.50 P 9.71 11.60 9.55 10.29 -0.67 46 80 3,231 +2
29JAN26 200.00 P 13.20 13.80 11.17 12.02 -0.88 47 64 3,817 -2
29JAN26 205.00 P 0.00 0.00 0.00 15.56 -0.21 46 0 1,421 0
29JAN26 210.00 P 21.20 21.20 20.15 20.15 +0.29 51 120 2,753 -120
29JAN26 215.00 P 0.00 0.00 0.00 24.24 -1.01 50 0 889 0
29JAN26 220.00 P 27.00 28.00 27.00 29.16 -0.35 56 35 524 -10
29JAN26 225.00 P 0.00 0.00 0.00 33.90 +0.01 58 0 638 0
29JAN26 230.00 P 38.10 38.10 38.10 39.23 +0.43 69 2 511 -1
29JAN26 235.00 P 0.00 0.00 0.00 44.31 +0.58 76 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 48.86 +0.16 75 0 191 0
29JAN26 245.00 P 54.30 54.30 52.50 53.00 -1.30 0 13 214 -10
29JAN26 250.00 P 0.00 0.00 0.00 59.74 +0.48 98 0 133 0
29JAN26 255.00 P 62.60 62.60 62.60 64.89 +0.10 106 1 76 -1
29JAN26 260.00 P 0.00 0.00 0.00 69.05 +0.35 98 0 106 0
29JAN26 265.00 P 74.29 74.29 72.14 75.19 +0.90 120 2 30 0
29JAN26 270.00 P 0.00 0.00 0.00 78.00 -0.81 0 0 47 0
29JAN26 275.00 P 0.00 0.00 0.00 84.06 -0.05 112 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 90.64 +1.64 140 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 94.47 +0.48 127 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 98.00 -0.99 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 105.48 +1.68 152 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 108.00 -1.11 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 118.29 -0.50 117 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 130.66 +1.86 174 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 140.70 +1.91 182 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 148.00 -0.79 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 159.85 +1.06 183 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 170.09 +1.30 194 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 179.96 +1.17 197 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 190.12 +1.33 206 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 199.97 +1.18 209 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 208.00 -0.79 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 219.81 +1.02 217 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 229.29 +0.50 211 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 238.00 -0.79 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 248.15 -0.64 175 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 258.00 -0.79 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 268.00 -0.79 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 280.54 +1.76 260 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 290.63 +1.85 266 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 299.86 +1.08 257 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 309.93 +1.15 262 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 117 0
26FEB26 142.50 P 0.00 0.00 0.00 0.21 -0.06 44 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.29 -0.07 44 0 17 0
26FEB26 147.50 P 0.00 0.00 0.00 0.40 -0.08 44 0 35 0
26FEB26 150.00 P 1.20 1.20 1.20 0.52 -0.10 44 5 26 +5
26FEB26 152.50 P 0.00 0.00 0.00 0.69 -0.12 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.87 -0.16 44 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 1.13 -0.16 44 0 33 0
26FEB26 160.00 P 1.92 1.92 1.92 1.43 -0.23 44 30 96 +8
26FEB26 162.50 P 0.00 0.00 0.00 1.81 -0.23 44 0 460 0
26FEB26 165.00 P 0.00 0.00 0.00 2.19 -0.30 44 0 549 0
26FEB26 167.50 P 3.00 3.00 3.00 2.70 -0.30 44 3 172 +3
26FEB26 170.00 P 3.28 3.80 3.00 3.21 -0.37 44 221 885 +1
26FEB26 172.50 P 0.00 0.00 0.00 3.87 -0.37 44 0 301 0
26FEB26 175.00 P 5.80 5.80 4.37 4.54 -0.36 44 8 384 +3
26FEB26 177.50 P 5.20 5.20 4.90 5.36 -0.39 44 120 1,198 +108
26FEB26 180.00 P 5.70 6.50 5.70 6.20 -0.30 44 47 1,575 +45
26FEB26 182.50 P 6.70 7.30 6.70 6.98 -0.32 44 31 1,072 +29
26FEB26 185.00 P 7.94 7.94 7.50 8.22 -0.23 45 110 1,480 +60
26FEB26 187.50 P 9.22 9.22 8.60 9.36 -0.28 45 131 1,603 +40
26FEB26 190.00 P 10.25 11.16 9.70 10.59 -0.19 45 145 1,634 +73
26FEB26 192.50 P 11.25 11.66 11.25 11.85 -0.28 45 118 1,017 +60
26FEB26 195.00 P 12.94 13.99 12.33 13.22 -0.51 45 99 1,054 +28
26FEB26 197.50 P 13.88 14.58 13.88 14.77 +0.08 45 50 1,299 +30
26FEB26 200.00 P 15.50 16.92 15.00 16.38 -0.27 45 182 727 +8
26FEB26 205.00 P 18.80 18.80 18.80 19.76 -0.30 46 20 1,023 0
26FEB26 210.00 P 22.80 22.80 22.80 23.42 -0.42 46 15 450 0
26FEB26 215.00 P 0.00 0.00 0.00 27.41 -0.77 47 0 718 0
26FEB26 220.00 P 30.20 30.20 29.80 31.60 -0.78 49 100 554 +55
26FEB26 225.00 P 0.00 0.00 0.00 35.63 -0.24 48 0 140 0
26FEB26 230.00 P 0.00 0.00 0.00 40.51 +0.17 51 0 46 0
26FEB26 235.00 P 0.00 0.00 0.00 45.06 +0.40 52 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 50.04 +0.40 56 0 47 0
26FEB26 245.00 P 52.60 52.60 52.60 54.94 +0.45 59 8 128 +8
26FEB26 250.00 P 0.00 0.00 0.00 59.74 +0.48 60 0 419 0
26FEB26 255.00 P 63.72 63.72 63.72 64.89 +0.10 65 12 42 +11
26FEB26 260.00 P 0.00 0.00 0.00 69.88 +1.15 68 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 75.19 +0.90 73 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.00 -0.82 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 84.06 -0.05 69 0 271 0
26FEB26 280.00 P 0.00 0.00 0.00 90.64 +1.64 85 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 94.47 +0.47 78 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 99.68 +0.56 83 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 105.48 +1.66 92 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.21 +0.10 83 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 118.29 -0.52 74 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 130.66 +1.67 106 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 140.70 +1.71 111 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 148.00 -0.81 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 159.85 +0.86 112 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 170.77 +1.78 124 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 180.69 +1.83 127 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 190.89 +2.10 133 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 199.97 +1.17 128 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 209.17 +0.08 122 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 219.81 +0.81 133 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 229.29 +0.30 130 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 238.28 -0.72 114 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 250.91 +2.12 154 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 260.70 +1.91 155 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 270.31 +1.51 154 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 280.89 +1.91 163 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 290.63 +1.85 163 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 300.26 +1.28 161 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 309.93 +1.13 160 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 15 0
30MAR26 117.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.41 -0.05 49 0 6 0
30MAR26 130.00 P 0.00 0.00 0.00 0.52 -0.08 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.65 -0.06 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.82 -0.06 49 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.99 -0.09 49 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.19 -0.10 49 0 4 0
30MAR26 142.50 P 0.00 0.00 0.00 1.44 -0.13 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.72 -0.13 49 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 2.02 -0.17 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.41 -0.22 49 0 217 0
30MAR26 152.50 P 0.00 0.00 0.00 2.88 -0.08 49 0 5 0
30MAR26 155.00 P 3.01 3.01 3.01 3.35 -0.12 49 1 2 +1
30MAR26 157.50 P 0.00 0.00 0.00 3.82 -0.17 49 0 5 0
30MAR26 160.00 P 4.80 4.80 4.11 4.36 -0.26 49 60 216 +11
30MAR26 162.50 P 0.00 0.00 0.00 4.87 -0.32 48 0 65 0
30MAR26 165.00 P 0.00 0.00 0.00 5.51 -0.19 48 0 467 0
30MAR26 167.50 P 0.00 0.00 0.00 6.19 -0.18 48 0 176 0
30MAR26 170.00 P 0.00 0.00 0.00 6.96 -0.27 48 0 268 0
30MAR26 172.50 P 8.20 8.20 8.17 7.82 -0.20 48 33 384 +30
30MAR26 175.00 P 8.68 8.68 8.68 8.78 -0.13 49 30 476 -30
30MAR26 177.50 P 9.64 9.65 9.64 9.64 -0.25 48 42 1,031 0
30MAR26 180.00 P 10.69 11.00 10.48 10.63 -0.28 48 3 7,146 +2
30MAR26 182.50 P 0.00 0.00 0.00 11.46 -0.59 47 0 398 0
30MAR26 185.00 P 12.56 13.56 12.56 13.01 -0.19 49 48 1,096 -30
30MAR26 187.50 P 14.80 14.80 13.99 14.14 -0.32 48 103 818 0
30MAR26 190.00 P 15.28 15.64 15.28 15.64 -0.02 49 29 935 +11
30MAR26 192.50 P 16.45 16.63 16.00 16.86 -0.24 49 95 1,531 0
30MAR26 195.00 P 17.90 18.74 17.90 18.43 -0.69 49 259 862 -31
30MAR26 197.50 P 0.00 0.00 0.00 19.82 -0.22 49 0 1,616 0
30MAR26 200.00 P 21.17 22.00 21.17 21.28 +0.35 49 35 5,256 +15
30MAR26 205.00 P 0.00 0.00 0.00 24.06 -0.93 48 0 652 0
30MAR26 210.00 P 28.80 28.80 28.80 28.30 +0.93 51 15 1,067 0
30MAR26 215.00 P 0.00 0.00 0.00 31.08 -1.34 49 0 876 0
30MAR26 220.00 P 35.00 35.00 35.00 34.59 -1.05 48 1 3,814 0
30MAR26 225.00 P 0.00 0.00 0.00 38.82 -0.97 49 0 1,998 0
30MAR26 230.00 P 44.00 44.00 43.30 43.91 -0.54 53 3 1,554 -1
30MAR26 235.00 P 0.00 0.00 0.00 48.23 -0.71 54 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 52.59 +1.35 55 0 70 0
30MAR26 245.00 P 55.00 55.00 55.00 57.15 -0.72 56 1 47 +1
30MAR26 250.00 P 0.00 0.00 0.00 61.73 -0.72 57 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 66.45 +0.89 58 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 71.22 +1.08 60 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 75.19 +0.68 57 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 79.71 +0.42 57 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 85.30 +1.06 62 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 90.64 +1.64 67 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 94.47 +0.47 62 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 100.99 +1.87 73 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 105.48 +1.60 72 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 110.83 +1.71 76 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 121.13 +2.32 82 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 130.99 +1.88 85 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 140.70 +1.65 87 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 150.57 +1.18 89 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.85 +0.74 87 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 170.77 +1.29 97 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 180.69 +1.79 99 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 190.89 +1.85 104 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 199.97 +0.93 100 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 210.06 +0.97 103 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 219.84 +0.84 105 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 229.29 +0.25 102 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 238.28 -0.76 91 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 250.91 +2.01 120 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 260.70 +1.66 121 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.49 -0.08 48 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.64 -0.07 48 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.78 -0.07 48 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 0.92 -0.12 48 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.12 -0.09 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.32 -0.09 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.57 -0.13 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.86 -0.12 48 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 2.21 -0.15 48 0 6 0
29APR26 142.50 P 0.00 0.00 0.00 2.52 -0.16 48 0 2 0
29APR26 145.00 P 0.00 0.00 0.00 3.00 -0.08 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.40 -0.10 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.77 -0.13 48 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 4.34 -0.21 48 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.92 -0.16 48 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.51 -0.25 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 6.17 -0.28 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 6.85 -0.28 48 0 0 0
29APR26 165.00 P 6.88 6.88 6.88 7.81 -0.12 49 1 1 +1
29APR26 167.50 P 0.00 0.00 0.00 8.63 -0.16 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 9.10 -0.26 47 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 9.94 -0.28 47 0 103 0
29APR26 175.00 P 10.98 11.03 10.98 11.03 -0.21 48 31 280 +31
29APR26 177.50 P 11.77 12.18 11.60 12.00 -0.28 47 32 376 0
29APR26 180.00 P 13.50 13.50 13.12 13.09 -0.32 48 53 145 +52
29APR26 182.50 P 13.49 14.28 13.49 14.28 -0.29 48 60 206 +55
29APR26 185.00 P 15.29 15.80 14.75 15.50 -0.25 48 227 353 +180
29APR26 187.50 P 18.25 18.25 15.85 16.92 -0.07 48 169 341 +77
29APR26 190.00 P 17.94 18.32 17.13 18.10 +0.10 48 154 431 +42
29APR26 192.50 P 18.48 19.20 18.48 19.46 -0.24 48 90 473 +19
29APR26 195.00 P 0.00 0.00 0.00 20.93 -0.08 48 0 1,010 0
29APR26 197.50 P 0.00 0.00 0.00 22.24 -0.41 48 0 357 0
29APR26 200.00 P 23.91 23.91 23.91 23.88 -0.30 48 16 322 +16
29APR26 205.00 P 0.00 0.00 0.00 27.25 -0.23 49 0 57 0
29APR26 210.00 P 0.00 0.00 0.00 29.82 -1.12 47 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 32.92 -1.57 46 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 37.90 -0.43 50 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 42.03 -0.12 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.80 -0.14 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 49.57 -0.45 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 53.47 -0.92 50 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.79 +0.16 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 63.21 +0.36 54 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 67.42 +0.08 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.38 +0.58 56 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 76.99 +0.20 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 80.96 +0.03 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 85.30 -0.01 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 90.64 +0.77 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 95.20 +0.28 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 100.99 +1.35 63 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 105.48 +1.21 62 0 0 0
29APR26 300.00 P 109.28 109.64 109.28 110.83 +1.71 66 60 60 +60
29APR26 310.00 P 0.00 0.00 0.00 121.13 +2.20 70 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 130.99 +1.88 73 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 140.70 +1.65 75 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 150.57 +1.10 77 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 159.85 +0.46 76 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 170.77 +1.29 84 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 180.69 +1.22 86 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 190.89 +1.50 90 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 199.99 +0.60 87 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 210.06 +0.67 90 0 0 0
29JUN26 100.00 P 0.92 0.92 0.92 0.34 -0.03 47 30 2,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.43 -0.03 47 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.92 -0.05 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.11 -0.07 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.31 -0.08 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.52 -0.08 47 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.79 -0.11 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.15 -0.04 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.45 -0.04 47 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.74 -0.14 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.23 -0.03 47 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.54 -0.15 47 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 4.09 -0.07 47 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.51 -0.19 47 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 5.05 -0.19 47 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.42 -0.36 46 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 6.21 -0.24 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.70 -0.23 46 0 189 0
29JUN26 152.50 P 0.00 0.00 0.00 7.37 -0.48 46 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 8.05 -0.50 46 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.84 -0.57 46 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 9.68 -0.60 46 0 865 0
29JUN26 162.50 P 0.00 0.00 0.00 10.52 -0.76 46 0 457 0
29JUN26 165.00 P 0.00 0.00 0.00 11.37 -0.66 46 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 12.32 -0.74 46 0 242 0
29JUN26 170.00 P 13.67 13.67 13.67 13.34 -0.36 46 2 1,519 +2
29JUN26 172.50 P 0.00 0.00 0.00 14.37 -0.36 46 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 15.40 -0.36 46 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 16.52 -0.36 46 0 183 0
29JUN26 180.00 P 16.83 17.58 16.83 17.68 -0.42 46 151 6,171 +86
29JUN26 182.50 P 0.00 0.00 0.00 18.90 -0.42 46 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 20.16 -0.38 46 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 21.43 -0.34 46 0 45 0
29JUN26 190.00 P 0.00 0.00 0.00 22.81 -0.34 46 0 1,748 0
29JUN26 192.50 P 0.00 0.00 0.00 24.31 -0.25 46 0 2,742 0
29JUN26 195.00 P 0.00 0.00 0.00 25.78 -0.26 46 0 357 0
29JUN26 197.50 P 0.00 0.00 0.00 27.28 -0.25 46 0 279 0
29JUN26 200.00 P 28.34 28.65 28.34 28.93 -0.16 47 94 7,834 +34
29JUN26 205.00 P 0.00 0.00 0.00 31.56 -0.81 45 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 35.68 -0.02 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 40.10 +0.87 49 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 42.96 -0.76 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 46.22 +0.84 47 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 50.66 +1.66 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 54.04 -0.39 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 58.21 -0.29 48 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 62.33 -0.11 48 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 66.07 -0.13 47 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 70.78 -0.05 49 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 73.88 -1.28 46 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 79.72 +0.27 50 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 82.79 -1.12 46 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 89.04 +0.05 52 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 91.73 -1.03 46 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 97.22 -0.06 49 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 102.05 +0.22 50 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 107.12 +0.48 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.52 +0.48 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 121.13 +0.79 53 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 130.99 +0.86 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 140.70 +1.16 57 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 150.57 +1.10 59 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 159.85 +0.46 58 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 170.77 +1.29 65 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.69 +1.22 67 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 190.89 +1.50 70 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 199.99 +0.60 68 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 210.06 +0.67 71 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 219.84 +0.84 72 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 229.29 +0.25 71 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 239.22 +0.18 72 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 250.91 +2.01 82 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 260.70 +1.66 83 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.24 -0.03 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.69 -0.01 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.94 -0.03 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.25 -0.03 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.57 -0.01 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.89 -0.09 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.28 -0.10 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.53 -0.12 47 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.99 -0.07 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.39 -0.06 48 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.82 -0.15 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.53 -0.16 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 5.90 -0.35 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.45 -0.16 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.06 -0.20 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.76 -0.20 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.45 -0.21 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.15 -0.21 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.86 -0.22 47 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.69 -0.26 47 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 11.56 -0.26 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 12.44 -0.26 47 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 13.31 -0.27 47 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 14.19 -0.28 47 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 15.21 -0.32 47 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 16.27 -0.31 47 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 17.32 -0.32 47 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 18.38 -0.33 47 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 19.45 -0.32 47 0 62 0
29SEP26 175.00 P 0.00 0.00 0.00 20.58 -0.38 47 0 85 0
29SEP26 177.50 P 21.52 21.52 21.52 21.83 -0.38 47 30 152 +30
29SEP26 180.00 P 22.16 22.16 22.13 23.08 -0.38 47 100 4,454 +100
29SEP26 182.50 P 23.56 23.56 23.56 24.33 -0.38 47 20 219 +20
29SEP26 185.00 P 24.94 24.94 24.94 25.59 -0.38 46 20 457 +20
29SEP26 187.50 P 25.97 25.97 25.97 26.90 -0.33 46 20 399 +20
29SEP26 190.00 P 27.91 28.19 27.43 28.30 -0.33 47 240 549 +157
29SEP26 192.50 P 0.00 0.00 0.00 29.76 -0.31 46 0 236 0
29SEP26 195.00 P 31.77 31.77 31.77 31.27 -0.29 47 30 299 0
29SEP26 197.50 P 0.00 0.00 0.00 32.77 -0.24 47 0 315 0
29SEP26 200.00 P 34.55 34.55 34.34 34.39 -0.31 47 79 1,136 +49
29SEP26 205.00 P 36.84 36.84 36.68 37.30 -0.56 47 48 1,757 0
29SEP26 210.00 P 41.00 41.00 41.00 41.17 -0.34 47 1 232 0
29SEP26 215.00 P 46.00 46.00 46.00 43.36 -1.39 46 1 167 +1
29SEP26 220.00 P 0.00 0.00 0.00 48.36 +0.45 48 0 119 0
29SEP26 225.00 P 0.00 0.00 0.00 51.53 -0.01 48 0 115 0
29SEP26 230.00 P 54.64 54.64 54.64 56.00 +0.89 49 1 201 +1
29SEP26 235.00 P 0.00 0.00 0.00 59.87 +0.58 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 62.99 +0.19 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 67.89 +1.67 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.10 -0.09 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 74.84 -0.43 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 79.33 +0.15 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 83.72 -0.08 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 88.90 +0.78 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 91.77 -0.65 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 96.44 -0.31 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 100.88 -0.23 50 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 104.53 -0.98 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 109.94 -0.01 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 114.28 -0.15 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 124.29 +1.08 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 133.62 +0.97 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 142.12 +0.27 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 150.57 -0.57 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 160.85 +0.33 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 170.77 +1.03 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 180.99 +1.52 57 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 191.23 +1.84 59 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 199.99 +0.60 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 210.08 +0.69 59 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 219.84 +0.84 60 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 230.47 +1.43 64 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 240.59 +1.55 66 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 250.91 +2.01 69 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 260.70 +1.66 69 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.26 -0.15 48 0 127 0
30DEC26 102.50 P 0.00 0.00 0.00 2.59 -0.15 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.92 -0.15 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.25 -0.19 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.68 -0.21 48 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 4.13 -0.17 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.58 -0.10 48 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 5.01 -0.09 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.48 -0.13 47 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.87 -0.23 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.47 -0.16 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.02 -0.17 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.60 -0.22 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.22 -0.32 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.92 -0.33 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.63 -0.34 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 10.35 -0.34 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 11.09 -0.38 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.95 -0.41 47 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 12.83 -0.42 47 0 1 0
30DEC26 150.00 P 13.80 13.80 13.80 13.72 -0.42 46 10 227 +10
30DEC26 152.50 P 0.00 0.00 0.00 14.61 -0.43 46 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 15.51 -0.43 46 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 16.47 -0.50 46 0 101 0
30DEC26 160.00 P 0.00 0.00 0.00 17.54 -0.50 46 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 18.62 -0.50 46 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 19.69 -0.51 46 0 109 0
30DEC26 167.50 P 0.00 0.00 0.00 20.77 -0.51 46 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 21.94 -0.43 46 0 165 0
30DEC26 172.50 P 22.50 22.55 22.50 22.98 -0.58 46 20 121 0
30DEC26 175.00 P 23.75 23.75 23.75 24.25 -0.58 46 10 134 +10
30DEC26 177.50 P 24.90 24.90 24.90 25.52 -0.58 46 10 40 +10
30DEC26 180.00 P 26.42 26.42 26.25 26.78 -0.59 46 40 146 +29
30DEC26 182.50 P 0.00 0.00 0.00 28.07 -0.57 46 0 142 0
30DEC26 185.00 P 0.00 0.00 0.00 29.44 -0.48 46 0 94 0
30DEC26 187.50 P 0.00 0.00 0.00 30.75 -0.46 46 0 31 0
30DEC26 190.00 P 32.36 32.36 32.36 32.36 -0.26 46 10 59 +10
30DEC26 192.50 P 0.00 0.00 0.00 33.70 -0.38 46 0 166 0
30DEC26 195.00 P 34.11 34.11 34.11 35.17 -0.37 46 2 222 +2
30DEC26 197.50 P 36.66 36.66 36.66 36.66 -0.42 46 30 107 0
30DEC26 200.00 P 38.30 38.30 38.30 38.40 -0.28 46 6 186 +6
30DEC26 205.00 P 41.00 41.00 41.00 41.46 -0.45 47 20 250 -20
30DEC26 210.00 P 0.00 0.00 0.00 45.36 -0.81 47 0 30 0
30DEC26 215.00 P 48.00 48.00 48.00 47.97 -0.72 46 20 30 -20
30DEC26 220.00 P 0.00 0.00 0.00 52.40 +1.06 48 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 56.29 +1.05 48 0 0 0
30DEC26 230.00 P 57.30 57.30 57.30 60.08 +0.53 49 3 3 +3
30DEC26 235.00 P 0.00 0.00 0.00 62.63 +0.30 47 0 51 0
30DEC26 240.00 P 64.50 64.50 64.50 66.59 -0.50 47 1 1 +1
30DEC26 245.00 P 0.00 0.00 0.00 71.49 +1.90 49 0 0 0
30DEC26 250.00 P 73.50 73.50 73.50 74.96 +1.46 49 1 3 +1
30DEC26 255.00 P 0.00 0.00 0.00 78.51 +0.31 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.34 -0.05 48 0 0 0
30DEC26 265.00 P 85.45 85.78 85.45 86.55 -0.94 48 2 2 +2
30DEC26 270.00 P 0.00 0.00 0.00 90.83 -0.83 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 95.95 +0.72 50 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 99.30 +0.21 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 103.41 -1.26 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 107.97 -0.19 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.23 -0.26 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 116.60 -0.27 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 125.78 -0.49 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.46 -0.20 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 143.48 -0.22 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 152.70 -0.13 50 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 162.36 +0.31 51 0 5 0
TOTAL PUT 5,844 157,368 +1,766
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$ 18.78
29JAN26 12.00 C 0.00 0.00 0.00 6.79 +0.22 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.30 +0.23 80 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.78 +0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.28 +0.23 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.87 +0.29 92 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.28 +0.20 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.79 +0.20 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.30 +0.19 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.88 +0.27 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.33 +0.21 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.87 +0.18 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.44 +0.18 38 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.03 +0.12 36 0 171 0
29JAN26 18.50 C 0.80 0.84 0.80 0.71 +0.10 36 271 299 +134
29JAN26 19.00 C 0.50 0.55 0.50 0.46 +0.06 36 26 600 +13
29JAN26 19.50 C 0.31 0.37 0.28 0.29 +0.04 36 279 2,646 +51
29JAN26 20.00 C 0.19 0.19 0.19 0.17 +0.02 37 12 1,465 +12
29JAN26 21.00 C 0.08 0.08 0.05 0.06 +0.01 39 40 1,831 +20
29JAN26 22.00 C 0.02 0.02 0.02 0.02 0.00 41 10 740 -10
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 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 93 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.95 +0.31 73 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.34 +0.23 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.87 +0.22 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.47 +0.37 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.98 +0.30 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.39 +0.28 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.01 +0.24 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.49 +0.16 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.09 +0.16 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.71 +0.22 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.36 +0.13 34 0 51 0
26FEB26 18.50 C 0.00 0.00 0.00 1.06 +0.09 34 0 20 0
26FEB26 19.00 C 0.87 0.91 0.78 0.81 +0.07 34 37 81 -31
26FEB26 19.50 C 0.00 0.00 0.00 0.61 +0.04 34 0 54 0
26FEB26 20.00 C 0.00 0.00 0.00 0.45 +0.03 34 0 357 0
26FEB26 21.00 C 0.26 0.26 0.26 0.25 +0.02 35 60 566 +60
26FEB26 22.00 C 0.16 0.16 0.16 0.12 0.00 35 99 391 -40
26FEB26 23.00 C 0.00 0.00 0.00 0.06 0.00 36 0 531 0
26FEB26 24.00 C 0.05 0.05 0.05 0.03 0.00 37 150 218 +150
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.14 +0.32 89 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.91 +0.27 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.58 +0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.33 +0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.09 +0.25 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.84 +0.14 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 +0.17 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.86 +0.12 52 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.37 +0.07 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.98 +0.17 66 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.39 +0.24 47 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.95 +0.25 52 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.42 +0.21 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.94 +0.20 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.47 +0.19 40 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.99 +0.13 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.54 +0.32 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.11 +0.15 36 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.79 +0.25 39 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.34 +0.16 36 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.99 +0.15 35 0 598 0
30MAR26 18.00 C 0.00 0.00 0.00 1.64 +0.12 34 0 257 0
30MAR26 18.50 C 1.56 1.56 1.56 1.38 +0.11 34 15 217 0
30MAR26 19.00 C 0.00 0.00 0.00 1.14 +0.09 35 0 403 0
30MAR26 19.50 C 0.90 0.90 0.90 0.94 +0.07 35 15 275 +15
30MAR26 20.00 C 0.74 0.74 0.74 0.75 +0.03 35 15 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.51 +0.04 36 0 1,968 0
30MAR26 22.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 1,980 0
30MAR26 23.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 38 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.46 +0.20 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.97 +0.20 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.49 +0.27 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.02 +0.18 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.57 +0.19 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.12 +0.19 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.69 +0.23 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.36 +0.34 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.88 +0.22 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.52 +0.15 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.20 +0.24 35 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.88 +0.13 34 0 160 0
29APR26 18.50 C 0.00 0.00 0.00 1.62 +0.09 35 0 290 0
29APR26 19.00 C 1.40 1.40 1.40 1.38 +0.09 35 7 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.18 +0.09 35 0 40 0
29APR26 20.00 C 1.10 1.10 1.10 0.99 +0.06 35 15 269 0
29APR26 21.00 C 0.00 0.00 0.00 0.71 +0.04 35 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.52 +0.05 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.36 +0.04 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.41 +0.20 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.17 +0.30 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.93 +0.19 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.44 +0.19 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.96 +0.17 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.48 +0.18 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.00 +0.19 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.53 +0.20 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.06 +0.29 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.60 +0.18 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.14 +0.16 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.71 +0.20 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.28 +0.19 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.88 +0.27 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.46 +0.15 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.10 +0.13 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.77 +0.13 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.46 +0.15 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.15 +0.09 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.92 +0.08 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.69 +0.07 35 0 53 0
29JUN26 19.50 C 1.52 1.52 1.52 1.48 +0.06 35 1 229 +1
29JUN26 20.00 C 0.00 0.00 0.00 1.30 +0.05 35 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 1.00 +0.04 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 +0.03 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.02 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 +0.02 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 0.00 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 0.00 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 0.00 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 0.00 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.03 +0.17 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.57 +0.19 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.12 +0.18 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.68 +0.25 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.26 +0.18 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.85 +0.19 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.46 +0.20 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.09 +0.16 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.74 +0.16 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.44 +0.26 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.15 +0.19 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 +0.18 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.53 +0.11 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 +0.08 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.09 +0.08 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.89 +0.08 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.71 +0.06 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.04 34 0 5 0
29SEP26 22.00 C 1.11 1.11 1.11 1.14 +0.02 35 15 16 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.93 0.00 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.76 -0.01 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.63 0.00 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 0.00 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.64 +0.22 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 +0.14 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.80 +0.16 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.40 +0.20 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.02 +0.24 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.65 +0.24 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.32 +0.22 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 +0.19 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.69 +0.18 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.40 +0.20 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.20 +0.23 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 +0.13 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.64 +0.08 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.44 +0.09 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.25 +0.09 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 +0.07 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.77 +0.07 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.51 +0.05 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 +0.02 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.93 +0.01 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.01 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
TOTAL CALL 1,067 31,622 +390
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 87 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 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
29JAN26 16.00 P 0.03 0.03 0.03 0.02 -0.01 43 1 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 867 0
29JAN26 17.50 P 0.00 0.00 0.00 0.15 -0.05 39 0 1,194 0
29JAN26 18.00 P 0.27 0.27 0.25 0.27 -0.07 39 275 1,373 -81
29JAN26 18.50 P 0.46 0.46 0.46 0.43 -0.11 37 6 2,533 0
29JAN26 19.00 P 0.66 0.66 0.60 0.69 -0.14 38 23 4,553 +18
29JAN26 19.50 P 0.92 0.92 0.90 1.01 -0.15 38 5 1,925 -4
29JAN26 20.00 P 1.30 1.30 1.30 1.38 -0.20 38 10 365 +10
29JAN26 21.00 P 0.00 0.00 0.00 2.26 -0.23 38 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.22 -0.25 0 0 51 0
29JAN26 23.00 P 0.00 0.00 0.00 4.25 -0.22 58 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 5.22 -0.41 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.22 -0.25 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.25 -0.22 85 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.25 -0.22 93 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.25 -0.22 101 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.22 -0.25 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.25 -0.22 116 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.25 -0.22 122 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.25 -0.22 128 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.25 -0.22 135 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.22 -0.25 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 265 0
26FEB26 16.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 627 0
26FEB26 17.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 205 0
26FEB26 17.50 P 0.00 0.00 0.00 0.38 -0.06 36 0 202 0
26FEB26 18.00 P 0.50 0.50 0.50 0.54 -0.08 35 3 565 0
26FEB26 18.50 P 0.00 0.00 0.00 0.75 -0.11 35 0 273 0
26FEB26 19.00 P 0.00 0.00 0.00 1.00 -0.11 35 0 364 0
26FEB26 19.50 P 0.00 0.00 0.00 1.31 -0.15 35 0 320 0
26FEB26 20.00 P 0.00 0.00 0.00 1.63 -0.17 35 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.41 -0.21 35 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.31 -0.33 37 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.26 -0.36 39 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.25 -0.38 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.25 -0.22 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.25 -0.28 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.25 -0.39 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.25 -0.31 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.25 -0.39 69 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.25 -0.38 73 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.25 -0.37 77 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.30 -0.17 90 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.25 -0.36 85 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.25 -0.22 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 305 0
30MAR26 16.50 P 0.00 0.00 0.00 0.34 -0.05 36 0 681 0
30MAR26 17.00 P 0.00 0.00 0.00 0.46 -0.06 36 0 115 0
30MAR26 17.50 P 0.00 0.00 0.00 0.61 -0.07 35 0 308 0
30MAR26 18.00 P 0.74 0.78 0.74 0.81 -0.07 36 60 228 -40
30MAR26 18.50 P 0.00 0.00 0.00 1.02 -0.10 35 0 285 0
30MAR26 19.00 P 1.29 1.29 1.29 1.28 -0.12 35 15 276 0
30MAR26 19.50 P 1.59 1.59 1.50 1.58 -0.13 36 45 446 +15
30MAR26 20.00 P 0.00 0.00 0.00 1.89 -0.16 35 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.63 -0.18 36 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.47 -0.19 37 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.34 -0.28 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.27 -0.36 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.25 -0.23 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.25 -0.33 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.25 -0.39 48 0 0 -4
30MAR26 28.00 P 0.00 0.00 0.00 9.25 -0.31 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.25 -0.39 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.25 -0.38 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.25 -0.37 62 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.30 -0.17 71 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.25 -0.36 68 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.25 -0.33 71 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29APR26 14.50 P 0.15 0.15 0.15 0.13 +0.02 36 20 20 +20
29APR26 15.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.36 0.00 36 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.48 -0.02 36 0 120 0
29APR26 17.00 P 0.00 0.00 0.00 0.61 -0.06 35 0 159 0
29APR26 17.50 P 0.00 0.00 0.00 0.78 -0.08 35 0 525 0
29APR26 18.00 P 0.00 0.00 0.00 0.98 -0.09 35 0 466 0
29APR26 18.50 P 0.00 0.00 0.00 1.20 -0.10 35 0 664 0
29APR26 19.00 P 0.00 0.00 0.00 1.46 -0.12 35 0 115 0
29APR26 19.50 P 0.00 0.00 0.00 1.76 -0.13 35 0 32 0
29APR26 20.00 P 2.06 2.06 2.06 2.06 -0.19 35 20 35 +20
29APR26 21.00 P 0.00 0.00 0.00 2.79 -0.18 36 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.58 -0.32 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.43 -0.26 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.33 -0.30 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.27 -0.25 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.25 -0.33 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.25 -0.39 42 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.25 -0.31 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.25 -0.39 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.25 -0.38 52 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.25 -0.37 54 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.30 -0.17 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 0.00 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.39 -0.03 35 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.04 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.64 -0.06 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.78 -0.08 35 0 273 0
29JUN26 17.00 P 0.88 0.88 0.88 0.95 -0.09 35 10 90 +10
29JUN26 17.50 P 0.00 0.00 0.00 1.15 -0.10 35 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.37 -0.11 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.61 -0.13 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 -0.14 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 -0.14 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.49 -0.16 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.19 -0.21 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.95 -0.22 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.77 -0.24 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.62 -0.26 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.51 -0.24 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.42 -0.29 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.34 -0.33 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.29 -0.29 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.25 -0.39 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.25 -0.38 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.25 -0.37 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.30 -0.17 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.25 -0.36 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.25 -0.33 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 -0.04 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 -0.06 35 0 65 0
29SEP26 16.50 P 1.11 1.11 1.11 1.12 -0.10 35 6 14 +6
29SEP26 17.00 P 1.32 1.33 1.30 1.34 -0.09 36 66 140 +66
29SEP26 17.50 P 1.61 1.62 1.51 1.55 -0.13 36 100 106 +100
29SEP26 18.00 P 1.80 1.82 1.74 1.81 -0.13 36 186 269 +186
29SEP26 18.50 P 2.12 2.12 1.96 2.06 -0.15 36 658 763 +657
29SEP26 19.00 P 0.00 0.00 0.00 2.35 -0.14 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.65 -0.15 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.17 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.64 -0.19 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.37 -0.22 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.16 -0.24 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 -0.24 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.82 -0.26 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.69 -0.27 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.58 -0.23 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.49 -0.23 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.41 -0.28 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.34 -0.29 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.28 -0.34 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.30 -0.17 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.25 -0.36 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.25 -0.33 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 -0.02 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 -0.03 34 0 9 0
30DEC26 15.50 P 1.00 1.00 1.00 0.95 -0.05 34 100 100 +100
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.06 34 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 -0.07 34 0 68 0
30DEC26 17.00 P 1.56 1.56 1.56 1.55 -0.09 34 100 110 +100
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.11 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.05 -0.12 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 -0.15 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.61 -0.15 35 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.92 -0.14 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 -0.15 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 -0.17 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.62 -0.22 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.38 -0.23 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.18 -0.24 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.01 -0.22 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 -0.23 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 -0.26 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.61 -0.27 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.52 -0.25 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.43 -0.28 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.36 -0.28 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.30 -0.24 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.25 -0.36 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.25 -0.33 38 0 0 0
TOTAL PUT 1,709 40,624 +1,179
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$ 7.11
29JAN26 4.60 C 0.00 0.00 0.00 2.52 +0.17 95 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.42 +0.21 90 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.20 86 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.18 81 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.20 77 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.87 +0.18 67 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.16 57 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 +0.17 47 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 1.12 +0.18 38 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 +0.14 0 0 50 0
29JAN26 6.50 C 0.78 0.78 0.78 0.64 +0.14 34 3 49 0
29JAN26 6.75 C 0.40 0.40 0.40 0.44 +0.12 36 3 323 +3
29JAN26 7.00 C 0.35 0.40 0.29 0.29 +0.09 39 96 301 -43
29JAN26 7.25 C 0.23 0.23 0.15 0.17 +0.06 39 143 224 +135
29JAN26 7.50 C 0.15 0.15 0.11 0.10 +0.04 41 36 94 +29
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.02 41 0 155 0
29JAN26 8.00 C 0.05 0.05 0.04 0.03 +0.01 43 17 123 +10
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.53 +0.18 55 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.43 +0.21 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 +0.17 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 +0.19 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 +0.20 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 +0.17 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 +0.22 51 0 0 0
26FEB26 6.00 C 1.25 1.25 1.23 1.16 +0.17 35 10 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.95 +0.17 37 0 22 0
26FEB26 6.50 C 0.76 0.76 0.72 0.74 +0.12 35 15 28 -15
26FEB26 6.75 C 0.65 0.65 0.56 0.58 +0.12 37 2 125 0
26FEB26 7.00 C 0.48 0.48 0.42 0.44 +0.10 38 33 91 -9
26FEB26 7.25 C 0.38 0.38 0.34 0.32 +0.08 38 31 265 +30
26FEB26 7.50 C 0.24 0.24 0.24 0.23 +0.07 38 3 103 -3
26FEB26 7.75 C 0.18 0.18 0.17 0.17 +0.06 39 4 221 +4
26FEB26 8.00 C 0.16 0.16 0.13 0.12 +0.05 40 50 65 -18
26FEB26 8.25 C 0.11 0.11 0.09 0.08 +0.03 40 2 61 -1
26FEB26 8.50 C 0.08 0.08 0.08 0.05 +0.02 39 10 165 +10
26FEB26 8.75 C 0.00 0.00 0.00 0.04 +0.02 41 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.63 +0.21 96 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.43 +0.21 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.33 +0.20 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.23 +0.18 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.13 +0.17 72 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.03 +0.21 67 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.93 +0.20 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.83 +0.18 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.61 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 +0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.43 +0.16 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.32 +0.20 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.27 +0.23 79 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.13 +0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.04 +0.20 54 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 +0.17 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 +0.19 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.61 +0.16 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 +0.23 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 +0.13 36 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 +0.16 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.15 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.20 39 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 +0.13 36 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.22 +0.12 35 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 +0.16 38 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.12 38 0 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.10 39 0 67 0
30MAR26 7.00 C 0.66 0.66 0.61 0.59 +0.10 40 506 522 +406
30MAR26 7.25 C 0.52 0.52 0.52 0.48 +0.09 40 50 404 -50
30MAR26 7.50 C 0.00 0.00 0.00 0.38 +0.07 40 0 225 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 +0.07 41 0 402 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 39 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 +0.05 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.05 42 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 +0.03 41 0 43 0
30MAR26 9.00 C 0.11 0.11 0.11 0.09 +0.03 42 1 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 +0.02 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.59 +0.18 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.46 +0.15 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.40 +0.18 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.23 +0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.18 +0.14 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.16 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 +0.08 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.49 +0.14 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 +0.13 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 +0.13 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 +0.11 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 +0.10 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.69 +0.10 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.58 +0.09 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.48 +0.07 40 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 +0.07 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.34 +0.07 41 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 +0.06 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.05 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.18 +0.05 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 15 0
29APR26 9.25 C 0.15 0.15 0.15 0.11 - 41 15 15 -
29JUN26 3.50 C 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.46 +0.18 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.28 +0.16 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.18 +0.20 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.08 +0.18 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.99 +0.17 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.79 +0.15 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.71 +0.16 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.59 +0.16 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.51 +0.16 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 +0.18 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 +0.16 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 +0.15 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.14 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 +0.14 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 +0.17 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.16 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 +0.08 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 +0.12 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 +0.10 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 +0.11 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 +0.10 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 +0.09 41 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.56 +0.08 40 0 87 0
29JUN26 8.00 C 0.50 0.50 0.50 0.49 +0.08 41 1 39 +1
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.08 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 +0.07 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 +0.07 41 0 15 0
29JUN26 9.00 C 0.29 0.29 0.29 0.26 +0.06 41 1 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 +0.05 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.66 +0.23 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.58 +0.19 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.16 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 +0.17 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.16 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.17 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.19 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.13 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.13 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 +0.16 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.13 39 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 +0.11 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.11 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 +0.11 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 +0.09 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 +0.08 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 +0.09 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 +0.08 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.07 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 +0.06 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.72 +0.21 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.64 +0.17 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.21 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 +0.21 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 +0.22 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.14 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 +0.17 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.16 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 +0.11 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 +0.10 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.14 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.11 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 +0.12 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 +0.10 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.10 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.09 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 +0.09 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 +0.09 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 +0.08 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 +0.08 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 +0.08 41 0 1 0
TOTAL CALL 1,032 7,184 +489
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 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 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 47 30 265 0
29JAN26 6.25 P 0.01 0.01 0.01 0.02 -0.01 44 2 179 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 115 0
29JAN26 6.75 P 0.12 0.12 0.08 0.09 -0.06 40 23 922 -4
29JAN26 7.00 P 0.22 0.22 0.14 0.18 -0.09 41 15 384 +3
29JAN26 7.25 P 0.33 0.33 0.33 0.32 -0.12 42 3 217 +3
29JAN26 7.50 P 0.00 0.00 0.00 0.49 -0.13 43 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.70 -0.17 45 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 -0.17 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 -0.24 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.42 -0.17 63 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.69 -0.17 78 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.94 -0.17 86 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.18 -0.16 88 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 -0.14 104 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 -0.16 111 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.91 -0.20 96 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.44 -0.17 124 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.94 -0.15 136 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.45 -0.16 151 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 4 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 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 43 0 188 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 671 0
26FEB26 6.25 P 0.06 0.06 0.06 0.07 -0.03 37 6 99 +2
26FEB26 6.50 P 0.11 0.11 0.11 0.13 -0.04 38 3 62 +3
26FEB26 6.75 P 0.15 0.20 0.15 0.21 -0.06 39 80 147 +20
26FEB26 7.00 P 0.32 0.32 0.32 0.31 -0.08 38 1 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.46 -0.10 40 0 73 0
26FEB26 7.50 P 0.62 0.62 0.62 0.62 -0.09 41 4 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 -0.17 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.01 -0.16 43 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.23 -0.15 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.45 -0.17 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.70 -0.16 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.94 -0.17 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 -0.14 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 -0.17 64 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 2 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 20 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 -0.01 40 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 36 0
30MAR26 5.50 P 0.03 0.03 0.03 0.05 -0.01 42 3 47 +3
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.02 40 0 115 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 401 0
30MAR26 6.25 P 0.13 0.16 0.13 0.17 -0.03 41 38 341 +22
30MAR26 6.50 P 0.21 0.24 0.21 0.25 -0.04 41 3 97 -3
30MAR26 6.75 P 0.34 0.34 0.34 0.35 -0.05 41 15 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.46 -0.07 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.60 -0.08 42 0 11 0
30MAR26 7.50 P 0.70 0.70 0.68 0.75 -0.10 42 30 30 +29
30MAR26 7.75 P 0.00 0.00 0.00 0.93 -0.11 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.12 -0.08 44 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 -0.13 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.50 -0.16 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.76 -0.17 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 -0.13 47 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 -0.14 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.14 54 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.17 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.93 -0.18 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.44 -0.17 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.94 -0.15 65 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.45 -0.16 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.95 -0.14 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.41 -0.18 72 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.02 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29APR26 6.00 P 0.13 0.14 0.13 0.17 -0.03 41 43 42 +37
29APR26 6.25 P 0.00 0.00 0.00 0.23 -0.05 40 0 15 0
29APR26 6.50 P 0.28 0.28 0.28 0.33 -0.05 41 15 15 +15
29APR26 6.75 P 0.39 0.39 0.39 0.43 -0.05 41 15 15 +15
29APR26 7.00 P 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.84 -0.09 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.00 -0.14 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.20 -0.12 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.39 -0.12 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.55 -0.15 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.81 -0.12 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.03 -0.09 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.23 - 44 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.36 -0.05 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 -0.05 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 -0.06 41 0 65 0
29JUN26 7.00 P 0.65 0.65 0.65 0.70 -0.06 41 15 39 +15
29JUN26 7.25 P 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 -0.08 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 -0.10 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 -0.11 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 -0.10 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 -0.10 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 -0.11 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 -0.13 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 -0.12 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 -0.15 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 -0.19 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.99 -0.15 44 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.46 -0.15 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.94 -0.15 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 -0.16 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.95 -0.18 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.41 -0.21 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.02 41 0 4 0
29SEP26 5.50 P 0.26 0.26 0.26 0.27 -0.03 41 20 48 +19
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29SEP26 6.00 P 0.43 0.43 0.43 0.43 -0.04 41 3 4 +3
29SEP26 6.25 P 0.00 0.00 0.00 0.52 -0.05 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 -0.05 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.87 -0.07 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.07 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.08 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.09 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.12 41 0 0 0
29SEP26 8.25 P 1.68 1.68 1.68 1.66 -0.14 41 3 3 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 -0.09 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 -0.14 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.12 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 -0.10 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 -0.15 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.17 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 -0.17 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.54 -0.15 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 -0.16 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 -0.20 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 -0.19 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.41 -0.21 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.03 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.03 41 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 -0.04 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.05 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.05 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.06 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.08 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.07 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.10 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.09 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 -0.12 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.13 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 -0.13 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.15 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 -0.14 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 -0.17 41 0 0 0
TOTAL PUT 370 6,274 +182
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$ 2.48
29JAN26 1.45 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.99 -0.03 139 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.74 -0.03 101 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.68 -0.04 0 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.63 -0.04 0 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.58 -0.04 0 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.54 -0.03 74 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.50 -0.02 83 0 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.40 -0.02 68 0 60 0
29JAN26 2.20 C 0.34 0.35 0.28 0.32 -0.02 70 14 85 0
29JAN26 2.30 C 0.25 0.25 0.21 0.24 0.00 66 27 91 -18
29JAN26 2.40 C 0.14 0.16 0.14 0.17 0.00 63 12 899 -4
29JAN26 2.50 C 0.12 0.14 0.10 0.12 0.00 63 37 162 -14
29JAN26 2.60 C 0.10 0.10 0.07 0.08 0.00 63 19 251 -4
29JAN26 2.70 C 0.04 0.06 0.04 0.05 0.00 62 23 471 +9
29JAN26 2.80 C 0.04 0.04 0.03 0.03 0.00 62 10 554 -3
29JAN26 2.90 C 0.03 0.03 0.02 0.02 0.00 64 38 307 +36
29JAN26 3.00 C 0.03 0.03 0.03 0.01 0.00 62 3 129 +2
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 131 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 136 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.99 -0.03 75 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.94 -0.03 70 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.89 -0.03 66 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.84 -0.03 61 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.79 -0.03 57 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.74 -0.03 53 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.70 -0.02 63 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.65 -0.02 58 0 0 0
26FEB26 1.90 C 0.63 0.63 0.63 0.60 -0.03 54 8 27 +8
26FEB26 1.95 C 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.51 -0.02 53 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.42 -0.03 49 0 3 0
26FEB26 2.20 C 0.35 0.35 0.32 0.34 -0.03 48 5 58 +2
26FEB26 2.30 C 0.32 0.32 0.32 0.29 0.00 55 2 176 0
26FEB26 2.40 C 0.25 0.25 0.24 0.24 0.00 57 12 105 +12
26FEB26 2.50 C 0.16 0.18 0.16 0.18 -0.01 54 3 492 +3
26FEB26 2.60 C 0.15 0.15 0.15 0.14 -0.01 54 3 1,716 -2
26FEB26 2.70 C 0.00 0.00 0.00 0.11 -0.01 55 0 30 0
26FEB26 2.80 C 0.10 0.10 0.10 0.08 -0.01 54 2 716 +1
26FEB26 2.90 C 0.07 0.07 0.07 0.06 -0.01 55 2 468 0
26FEB26 3.00 C 0.08 0.08 0.05 0.05 0.00 57 6 195 +3
26FEB26 3.10 C 0.00 0.00 0.00 0.04 0.00 59 0 16 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 0.00 59 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 3.50 C 0.03 0.03 0.03 0.01 0.00 57 30 30 +30
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.30 C 0.01 0.01 0.01 0.01 0.00 83 1 1 +1
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.64 -0.03 113 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.54 -0.02 100 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.49 -0.02 94 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.44 -0.03 89 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.39 -0.03 83 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.34 -0.03 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.29 -0.03 73 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.24 -0.04 68 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.19 -0.04 63 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.14 -0.04 59 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.10 -0.03 75 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.05 -0.03 70 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.00 -0.02 66 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.95 -0.02 62 0 0 0
30MAR26 1.60 C 0.94 0.95 0.87 0.90 -0.03 58 18 21 -5
30MAR26 1.65 C 0.00 0.00 0.00 0.85 -0.03 54 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.81 -0.03 59 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.76 -0.02 56 0 1 0
30MAR26 1.80 C 0.75 0.75 0.70 0.71 -0.02 52 15 25 +7
30MAR26 1.85 C 0.00 0.00 0.00 0.67 -0.03 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.63 -0.02 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.58 -0.03 51 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.54 -0.02 51 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 -0.03 53 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.42 0.00 58 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.34 -0.03 53 0 72 0
30MAR26 2.40 C 0.00 0.00 0.00 0.29 -0.03 54 0 13 0
30MAR26 2.50 C 0.00 0.00 0.00 0.25 -0.01 56 0 265 0
30MAR26 2.60 C 0.00 0.00 0.00 0.21 -0.01 56 0 135 0
30MAR26 2.70 C 0.00 0.00 0.00 0.18 0.00 57 0 18 0
30MAR26 2.80 C 0.00 0.00 0.00 0.14 -0.01 55 0 116 0
30MAR26 2.90 C 0.00 0.00 0.00 0.12 0.00 57 0 64 0
30MAR26 3.00 C 0.00 0.00 0.00 0.10 0.00 57 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 0.00 57 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 0.00 58 0 27 0
30MAR26 3.30 C 0.09 0.09 0.09 0.05 0.00 56 2 2 -2
30MAR26 3.40 C 0.00 0.00 0.00 0.04 0.00 56 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 0.00 55 0 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 53 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.86 -0.03 51 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.64 -0.03 49 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.57 -0.02 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.43 -0.03 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.38 -0.01 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.32 -0.03 51 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.21 -0.02 54 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.18 -0.02 54 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.15 -0.02 54 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 -0.01 53 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.49 -0.03 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.30 -0.03 52 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.25 -0.03 48 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.20 -0.03 44 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.15 -0.04 41 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.06 -0.03 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 1.01 -0.03 44 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.97 -0.03 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.92 -0.03 45 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.88 -0.03 47 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.84 -0.03 48 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.76 -0.02 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.72 -0.03 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.68 -0.03 48 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.65 -0.03 49 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.55 -0.03 49 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.49 -0.03 50 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.43 -0.05 49 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.40 -0.04 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.35 -0.04 51 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.31 -0.03 52 0 9 0
29JUN26 2.70 C 0.32 0.32 0.32 0.28 -0.03 53 2 18 +2
29JUN26 2.80 C 0.00 0.00 0.00 0.25 -0.03 53 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.03 53 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 2,538 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.02 53 0 2 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.02 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.02 53 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.02 53 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 51 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.09 -0.03 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.05 -0.03 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.01 -0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.97 -0.02 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.93 -0.02 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.89 -0.03 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.85 -0.03 48 0 15 0
29SEP26 1.80 C 0.86 0.86 0.86 0.82 -0.02 50 9 7 -9
29SEP26 1.85 C 0.00 0.00 0.00 0.78 -0.03 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.75 -0.03 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 -0.03 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 -0.02 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.64 -0.02 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 -0.01 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 -0.02 52 0 22 0
29SEP26 2.40 C 0.50 0.50 0.50 0.49 -0.02 52 1 1 -1
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.03 52 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.01 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.02 53 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.02 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 -0.02 54 0 2 0
29SEP26 3.00 C 0.36 0.36 0.36 0.29 -0.02 53 9 21 -5
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.01 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.02 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.02 52 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.02 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
29SEP26 4.10 C 0.18 0.18 0.18 0.10 -0.01 53 2 110 0
29SEP26 4.20 C 0.18 0.18 0.17 0.09 -0.01 53 4 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.12 -0.03 48 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.08 -0.03 48 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.04 -0.03 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.01 -0.02 49 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 -0.03 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.90 -0.03 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.81 -0.02 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 -0.02 50 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.70 -0.02 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.57 -0.02 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 -0.03 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 -0.01 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 -0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 0.00 55 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 0.00 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 0.00 55 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 0.00 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 0.00 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.01 55 0 6 0
TOTAL CALL 319 16,173 +49
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 121 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 107 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 78 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 0.00 0.00 0.00 0.02 +0.01 71 0 138 0
29JAN26 2.20 P 0.01 0.02 0.01 0.03 +0.01 64 383 421 +213
29JAN26 2.30 P 0.03 0.05 0.02 0.05 +0.02 62 575 577 +507
29JAN26 2.40 P 0.04 0.09 0.04 0.08 +0.02 59 245 344 +166
29JAN26 2.50 P 0.09 0.13 0.09 0.13 +0.02 60 27 108 -13
29JAN26 2.60 P 0.15 0.15 0.15 0.20 +0.03 64 5 69 +5
29JAN26 2.70 P 0.00 0.00 0.00 0.27 +0.03 64 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.36 +0.04 70 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.45 +0.03 75 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.54 +0.05 76 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.63 +0.03 73 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.73 +0.03 81 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.83 +0.04 89 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.93 +0.04 96 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.03 +0.04 102 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.13 +0.04 109 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.24 +0.05 130 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.44 +0.05 143 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.63 +0.04 138 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.74 +0.05 160 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.84 +0.05 166 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.42 +0.03 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 6 6 +6
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 76 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 67 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 163 0
26FEB26 1.90 P 0.01 0.01 0.01 0.01 0.00 50 1 101 +1
26FEB26 1.95 P 0.01 0.01 0.01 0.01 0.00 46 46 325 +41
26FEB26 2.00 P 0.02 0.02 0.02 0.02 0.00 51 6 83 +2
26FEB26 2.10 P 0.03 0.03 0.03 0.04 +0.01 53 1 56 +1
26FEB26 2.20 P 0.06 0.06 0.05 0.06 +0.01 51 7 65 +4
26FEB26 2.30 P 0.07 0.09 0.07 0.09 +0.01 51 15 71 +10
26FEB26 2.40 P 0.10 0.12 0.10 0.14 +0.02 54 2 71 +1
26FEB26 2.50 P 0.19 0.19 0.19 0.19 +0.02 53 7 70 +7
26FEB26 2.60 P 0.26 0.26 0.26 0.26 +0.03 57 1 945 +1
26FEB26 2.70 P 0.28 0.28 0.28 0.33 +0.03 58 5 8 +5
26FEB26 2.80 P 0.00 0.00 0.00 0.40 +0.03 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.48 +0.03 58 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.57 +0.03 60 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.66 +0.03 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.76 +0.03 68 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.85 +0.03 68 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.94 +0.02 67 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.04 +0.02 72 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.14 +0.03 76 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.24 +0.04 80 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.33 +0.03 75 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.44 +0.04 88 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.55 +0.06 99 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.63 +0.03 85 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.74 +0.05 98 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.84 +0.05 102 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.93 +0.04 95 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.03 +0.04 98 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.13 +0.04 101 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.23 +0.04 104 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.33 +0.04 107 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.43 +0.04 109 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 0.00 115 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 99 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 94 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 85 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 65 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 51 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 52 0 17 0
30MAR26 2.00 P 0.04 0.06 0.04 0.05 0.00 52 3 76 0
30MAR26 2.10 P 0.06 0.08 0.06 0.08 +0.01 54 5 88 +5
30MAR26 2.20 P 0.11 0.12 0.11 0.11 +0.01 53 4 70 +3
30MAR26 2.30 P 0.15 0.15 0.15 0.15 +0.01 54 5 34 0
30MAR26 2.40 P 0.20 0.20 0.20 0.20 +0.02 55 1 44 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.25 +0.02 54 0 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.32 +0.02 57 0 37 0
30MAR26 2.70 P 0.00 0.00 0.00 0.38 +0.02 56 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.46 +0.03 59 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.54 +0.03 60 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.62 +0.03 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.70 +0.03 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.79 +0.03 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.88 +0.03 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 +0.03 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 +0.04 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.16 +0.03 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.26 +0.04 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.35 +0.03 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.45 +0.03 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.55 +0.04 77 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.65 +0.05 80 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.74 +0.04 77 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 0.00 51 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 0.00 51 0 3 0
29APR26 2.00 P 0.05 0.05 0.05 0.07 0.00 50 1 13 +1
29APR26 2.10 P 0.00 0.00 0.00 0.10 0.00 51 0 34 0
29APR26 2.20 P 0.12 0.12 0.12 0.13 0.00 50 2 89 +2
29APR26 2.30 P 0.18 0.18 0.18 0.18 +0.01 52 1 201 +1
29APR26 2.40 P 0.22 0.22 0.22 0.22 0.00 51 1 106 0
29APR26 2.50 P 0.27 0.27 0.27 0.28 +0.01 52 10 12 +10
29APR26 2.60 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.64 +0.02 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.72 +0.01 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.81 +0.02 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.90 +0.02 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.99 +0.02 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.08 +0.02 62 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.18 +0.03 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.27 +0.02 65 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.37 +0.03 68 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 +0.02 68 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 74 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 67 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 49 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 44 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 -0.01 49 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
29JUN26 1.90 P 0.07 0.07 0.07 0.09 0.00 51 2 7 +2
29JUN26 1.95 P 0.09 0.09 0.09 0.10 -0.01 50 2 3 +2
29JUN26 2.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 17 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 -0.01 51 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.19 0.00 51 0 6 0
29JUN26 2.30 P 0.23 0.23 0.23 0.23 -0.01 50 10 11 +8
29JUN26 2.40 P 0.27 0.27 0.27 0.29 +0.01 52 10 13 +10
29JUN26 2.50 P 0.00 0.00 0.00 0.34 0.00 51 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.40 -0.01 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 0.00 53 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.62 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 0.00 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 0.00 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.85 0.00 55 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.03 +0.01 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.11 +0.01 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.21 +0.02 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 +0.02 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 +0.01 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 +0.02 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 +0.01 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 +0.02 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.77 +0.02 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 48 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 0.00 49 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 0.00 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 50 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 0.00 50 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 0.00 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 0.00 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 0.00 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 0.00 51 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 0.00 52 0 106 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 +0.01 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 0.00 51 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.01 52 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 +0.01 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 +0.01 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 +0.01 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 +0.01 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 +0.01 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.02 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 +0.02 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.09 +0.01 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.17 +0.01 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 +0.02 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 +0.02 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 +0.02 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 +0.02 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 +0.02 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 +0.02 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 +0.02 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 +0.01 53 0 1 0
30DEC26 1.50 P 0.05 0.05 0.05 0.08 +0.01 53 1 9 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 53 0 5 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 52 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 +0.02 53 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 +0.02 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 +0.01 52 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.02 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 +0.02 53 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.02 53 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.02 52 0 3 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
30DEC26 2.60 P 0.53 0.53 0.53 0.55 +0.02 53 2 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 +0.02 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 +0.03 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 +0.03 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 +0.03 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 +0.04 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.04 58 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 +0.03 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 +0.03 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 +0.04 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.03 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 +0.03 59 0 0 0
TOTAL PUT 1,392 8,070 +1,003
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$ 108.70
29JAN26 70.00 C 0.00 0.00 0.00 38.78 +0.79 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 36.29 +0.80 64 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 33.79 +0.54 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 31.29 +0.79 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 28.80 +0.80 50 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 26.30 +0.49 40 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 23.80 +0.79 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 21.31 +0.80 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 18.81 +0.79 30 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 16.31 +0.79 0 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 13.83 +0.78 27 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 11.36 +0.43 26 0 181 0
29JAN26 100.00 C 0.00 0.00 0.00 8.97 +0.70 26 0 299 0
29JAN26 102.50 C 5.60 5.60 5.60 6.71 +0.59 26 1 649 -1
29JAN26 105.00 C 0.00 0.00 0.00 4.57 +0.45 24 0 394 0
29JAN26 107.50 C 3.19 3.19 2.37 2.98 +0.29 25 44 156 +15
29JAN26 110.00 C 1.95 1.95 1.41 1.78 +0.10 26 60 209 +49
29JAN26 112.50 C 1.02 1.02 1.02 1.02 +0.10 27 1 158 +1
29JAN26 115.00 C 0.61 0.65 0.61 0.51 +0.05 27 18 91 -15
29JAN26 117.50 C 0.45 0.45 0.35 0.23 +0.02 27 17 73 +15
29JAN26 120.00 C 0.00 0.00 0.00 0.09 0.00 26 0 94 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 0.00 27 0 90 0
29JAN26 125.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 36.45 +0.91 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 34.06 +0.56 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 31.84 +1.17 59 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 28.80 +0.80 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 26.49 +0.68 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.00 +0.79 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 21.48 +0.75 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 18.81 +0.09 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 17.12 +1.33 37 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 14.37 +0.87 28 0 128 0
26FEB26 97.50 C 11.11 11.11 11.11 11.99 +0.72 25 4 153 +4
26FEB26 100.00 C 0.00 0.00 0.00 9.82 +0.89 25 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 7.86 +0.60 25 0 256 0
26FEB26 105.00 C 5.89 5.89 5.89 5.93 +0.44 24 5 198 0
26FEB26 107.50 C 0.00 0.00 0.00 4.48 +0.34 24 0 99 0
26FEB26 110.00 C 3.01 3.01 3.01 3.28 +0.20 24 10 71 0
26FEB26 112.50 C 2.40 2.40 2.40 2.39 +0.21 25 17 80 +5
26FEB26 115.00 C 1.80 1.80 1.68 1.70 +0.22 26 4 166 +2
26FEB26 117.50 C 0.00 0.00 0.00 1.13 +0.16 25 0 60 0
26FEB26 120.00 C 0.00 0.00 0.00 0.73 +0.11 25 0 115 0
26FEB26 122.50 C 0.56 0.56 0.56 0.45 +0.07 25 1 35 +1
26FEB26 125.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 25 0
26FEB26 127.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 24 0
26FEB26 130.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 13 0
30MAR26 47.00 C 0.00 0.00 0.00 61.77 +0.78 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 60.92 +0.98 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 59.92 +0.79 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.93 +0.84 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 56.44 +1.03 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.95 +0.95 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 51.34 +0.78 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.97 +1.00 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 46.34 +0.68 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.00 +0.89 40 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 41.97 +1.42 66 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.02 +0.95 30 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 36.53 +0.07 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 34.06 +0.56 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 31.84 +1.08 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.07 +0.75 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 26.49 +0.63 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 24.71 +1.41 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 21.58 +0.80 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 19.87 +1.15 35 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 17.12 +0.92 28 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 14.37 +0.51 21 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 12.27 +0.26 23 0 745 0
30MAR26 100.00 C 9.84 9.84 9.84 10.41 +0.61 24 1 172 0
30MAR26 102.50 C 0.00 0.00 0.00 8.52 +0.39 24 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 6.96 +0.37 25 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 5.59 +0.31 25 0 56 0
30MAR26 110.00 C 4.02 4.02 4.02 4.41 +0.22 25 1 109 -1
30MAR26 112.50 C 0.00 0.00 0.00 3.52 +0.23 26 0 670 0
30MAR26 115.00 C 0.00 0.00 0.00 2.78 +0.30 26 0 77 0
30MAR26 117.50 C 0.00 0.00 0.00 2.10 +0.25 26 0 90 0
30MAR26 120.00 C 0.00 0.00 0.00 1.56 +0.20 26 0 51 0
30MAR26 122.50 C 0.00 0.00 0.00 1.14 +0.15 26 0 17 0
30MAR26 125.00 C 0.00 0.00 0.00 0.81 +0.10 26 0 20 0
30MAR26 127.50 C 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.91 +0.45 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.52 +0.58 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.84 +0.93 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.07 +0.63 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.49 -0.11 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.71 +0.62 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.38 +1.56 34 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.87 +0.71 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.12 +0.92 25 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.54 -0.23 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 12.57 +0.21 22 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 11.08 +0.53 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 9.37 +0.58 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 7.59 +0.31 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 6.29 +0.28 24 0 1 0
29APR26 110.00 C 5.32 5.32 5.32 5.19 +0.24 24 2 2 +2
29APR26 112.50 C 0.00 0.00 0.00 4.25 +0.21 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 3.50 +0.19 25 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 2.78 +0.17 25 0 14 0
29APR26 120.00 C 2.13 2.13 2.13 2.16 +0.13 25 1 10 +1
29APR26 122.50 C 0.00 0.00 0.00 1.69 +0.13 25 0 15 0
29APR26 125.00 C 0.00 0.00 0.00 1.29 +0.09 25 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 0.97 +0.06 25 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.73 +0.08 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.97 +0.80 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.48 +0.71 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.64 +0.90 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.97 +1.42 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.70 +1.48 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.17 +0.71 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.52 +0.36 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.91 +1.00 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.51 +0.96 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.66 -0.13 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 24.71 +0.62 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.38 +0.44 26 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 20.14 +0.78 26 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 17.66 +0.33 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 15.45 -0.37 22 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 13.93 +0.18 24 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 12.21 0.00 24 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 10.46 +0.30 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 9.15 +0.36 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 7.93 +0.33 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 6.79 +0.27 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 5.83 +0.30 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 4.96 +0.22 25 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 4.20 +0.21 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 3.48 +0.15 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 2.87 +0.15 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 2.36 +0.10 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 1.90 +0.07 25 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.52 +0.07 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.97 +1.25 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.70 +0.82 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.17 +0.71 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.23 +1.07 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.24 +0.42 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.95 +0.60 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.59 +0.35 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.34 +0.77 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.36 +0.68 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.19 +0.44 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.28 +0.97 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.53 +0.06 24 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 16.09 +0.89 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 14.20 +0.10 24 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 12.82 +1.01 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.09 +0.21 23 0 1 0
29SEP26 107.50 C 10.07 10.07 10.07 10.00 +0.35 24 15 24 +15
29SEP26 110.00 C 0.00 0.00 0.00 8.85 +0.31 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.81 +0.29 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 6.90 +0.26 24 0 9 0
29SEP26 117.50 C 0.00 0.00 0.00 6.08 +0.28 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 5.31 +0.29 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 4.57 +0.22 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.96 +0.22 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 3.38 +0.17 24 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 +0.16 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.21 +0.14 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.23 +0.88 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.31 +0.09 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.21 +0.46 18 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.00 +0.44 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.01 +0.44 20 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 24.09 +0.57 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.27 +0.76 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 20.49 +0.76 23 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 18.85 +0.74 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 17.23 +0.71 23 0 28 0
30DEC26 100.00 C 0.00 0.00 0.00 15.78 +0.72 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 14.33 +0.67 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.07 +0.68 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.80 +0.63 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.71 +0.62 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.64 +0.62 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.69 +0.56 24 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 7.80 +0.57 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.98 +0.50 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.26 +0.50 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 5.54 +0.43 24 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 4.97 +0.42 24 0 4 0
30DEC26 130.00 C 4.16 4.16 4.10 4.41 +0.30 25 19 19 +19
TOTAL CALL 221 9,776 +112
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 55 96 173 +82
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 313 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29JAN26 90.00 P 0.07 0.07 0.07 0.01 0.00 36 2 277 -2
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 343 0
29JAN26 95.00 P 0.11 0.11 0.11 0.02 -0.01 28 10 342 0
29JAN26 97.50 P 0.13 0.14 0.13 0.05 -0.04 27 12 512 0
29JAN26 100.00 P 0.25 0.26 0.23 0.15 -0.10 26 76 232 +31
29JAN26 102.50 P 0.46 0.56 0.45 0.41 -0.17 27 249 390 -81
29JAN26 105.00 P 0.93 1.08 0.88 0.92 -0.26 27 46 182 +30
29JAN26 107.50 P 2.15 2.15 1.92 1.79 -0.47 27 29 53 -9
29JAN26 110.00 P 2.93 3.22 2.93 3.10 -0.62 27 41 55 +40
29JAN26 112.50 P 0.00 0.00 0.00 4.82 -0.72 28 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 6.69 -0.97 26 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 9.20 -0.81 33 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 11.42 -0.92 31 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 13.80 -1.24 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 16.79 -0.81 53 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 21.94 -0.82 67 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 232 0
26FEB26 90.00 P 0.19 0.19 0.16 0.05 -0.01 26 8 232 +2
26FEB26 92.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 160 0
26FEB26 95.00 P 0.32 0.32 0.32 0.23 -0.05 25 2 192 0
26FEB26 97.50 P 0.54 0.54 0.54 0.45 -0.08 25 15 125 0
26FEB26 100.00 P 0.78 0.86 0.73 0.81 -0.10 25 77 251 -40
26FEB26 102.50 P 1.20 1.39 1.20 1.32 -0.14 25 31 178 +31
26FEB26 105.00 P 1.99 2.30 1.90 2.06 -0.21 25 323 335 -2
26FEB26 107.50 P 0.00 0.00 0.00 3.14 -0.32 26 0 15 0
26FEB26 110.00 P 4.38 4.38 4.38 4.47 -0.42 26 10 10 +10
26FEB26 112.50 P 0.00 0.00 0.00 6.03 -0.55 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 7.63 -0.59 25 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 9.88 -0.67 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 12.01 -0.33 28 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 14.42 -0.72 31 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 16.79 -0.81 33 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 19.27 -0.71 36 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 21.94 -0.82 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 40 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 0.00 27 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 1,332 0
30MAR26 90.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 529 0
30MAR26 92.50 P 0.00 0.00 0.00 0.52 -0.06 26 0 745 0
30MAR26 95.00 P 0.88 0.88 0.88 0.84 -0.08 26 10 81 +10
30MAR26 97.50 P 0.00 0.00 0.00 1.29 -0.09 26 0 125 0
30MAR26 100.00 P 1.77 1.94 1.77 1.84 -0.14 26 30 91 +30
30MAR26 102.50 P 0.00 0.00 0.00 2.59 -0.19 26 0 88 0
30MAR26 105.00 P 0.00 0.00 0.00 3.55 -0.25 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 4.75 -0.31 26 0 1 0
30MAR26 110.00 P 0.00 0.00 0.00 6.17 -0.35 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 7.78 -0.42 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 9.54 -0.40 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 11.45 -0.22 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 13.50 0.00 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 15.62 -0.12 29 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.92 +0.31 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.25 -0.04 32 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 22.59 -0.83 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 -0.01 25 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.53 -0.09 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.83 -0.10 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 1.23 -0.10 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 1.72 -0.15 25 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 2.35 -0.21 25 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 3.16 -0.26 25 0 48 0
29APR26 105.00 P 0.00 0.00 0.00 4.16 -0.27 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 5.37 -0.31 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 6.78 -0.38 25 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 8.33 -0.51 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 9.73 -0.69 24 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 11.70 -0.19 25 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 13.91 -0.72 27 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 16.05 +0.27 28 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.10 -0.11 28 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.25 -0.04 28 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.79 -0.63 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.07 24 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.73 -0.08 25 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 1.05 -0.14 25 0 109 0
29JUN26 92.50 P 0.00 0.00 0.00 1.47 -0.15 25 0 72 0
29JUN26 95.00 P 2.00 2.00 2.00 1.99 -0.14 25 1 98 +1
29JUN26 97.50 P 0.00 0.00 0.00 2.60 -0.21 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 3.31 -0.25 24 0 39 0
29JUN26 102.50 P 0.00 0.00 0.00 4.21 -0.32 24 0 20 0
29JUN26 105.00 P 5.46 5.46 5.46 5.17 -0.43 24 1 27 +1
29JUN26 107.50 P 0.00 0.00 0.00 6.45 -0.33 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.83 -0.45 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 9.37 -0.40 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 11.07 -0.68 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 12.56 -0.70 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.71 +0.08 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 16.07 -1.13 23 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.76 -0.09 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 21.03 -0.43 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.89 -0.82 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.33 -0.04 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.50 -0.04 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.71 -0.07 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.99 -0.09 24 0 37 0
29SEP26 87.50 P 1.59 1.59 1.59 1.33 -0.11 24 3 22 -3
29SEP26 90.00 P 0.00 0.00 0.00 1.83 -0.13 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 2.37 -0.13 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 2.97 -0.15 24 0 28 0
29SEP26 97.50 P 0.00 0.00 0.00 3.66 -0.19 24 0 9 0
29SEP26 100.00 P 0.00 0.00 0.00 4.48 -0.23 24 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 5.41 -0.28 24 0 25 0
29SEP26 105.00 P 0.00 0.00 0.00 6.50 -0.26 24 0 42 0
29SEP26 107.50 P 0.00 0.00 0.00 7.71 -0.30 24 0 2 0
29SEP26 110.00 P 0.00 0.00 0.00 9.07 -0.32 24 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 10.56 -0.35 24 0 10 0
29SEP26 115.00 P 0.00 0.00 0.00 12.16 -0.39 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.08 -0.55 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.60 -0.86 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.35 -0.08 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.22 -0.98 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.66 -0.84 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.95 +0.05 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.38 +0.01 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.55 +0.01 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.76 +0.01 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.35 +0.01 25 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.74 0.00 25 0 462 0
30DEC26 87.50 P 0.00 0.00 0.00 2.21 +0.01 25 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 2.85 -0.01 25 0 2 0
30DEC26 92.50 P 3.86 3.86 3.86 3.49 -0.01 25 3 28 +3
30DEC26 95.00 P 0.00 0.00 0.00 4.27 -0.03 25 0 54 0
30DEC26 97.50 P 5.40 5.40 5.40 5.08 -0.07 25 5 10 +5
30DEC26 100.00 P 0.00 0.00 0.00 6.07 -0.07 25 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 7.08 -0.11 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 8.28 -0.11 25 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 9.49 -0.16 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 10.89 -0.17 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.31 -0.20 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.89 -0.24 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.52 -0.26 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 17.25 -0.32 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.07 -0.34 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.94 -0.41 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.94 -0.43 27 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.97 -0.45 27 0 0 0
TOTAL PUT 1,080 11,613 +139
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$ 3.16
29JAN26 2.00 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JAN26 2.60 C 0.62 0.62 0.62 0.56 -0.04 0 2 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.37 -0.04 39 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.30 -0.03 51 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 43 0
29JAN26 3.10 C 0.16 0.16 0.16 0.15 -0.03 45 30 86 +29
29JAN26 3.20 C 0.11 0.11 0.10 0.10 -0.01 45 38 235 +37
29JAN26 3.30 C 0.06 0.06 0.05 0.06 -0.02 44 76 469 +62
29JAN26 3.40 C 0.04 0.04 0.04 0.04 0.00 46 12 3,300 -4
29JAN26 3.50 C 0.02 0.02 0.02 0.02 -0.01 44 2 498 +2
29JAN26 3.60 C 0.02 0.02 0.02 0.01 -0.01 44 100 326 -100
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.77 -0.04 36 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.35 -0.03 44 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.23 -0.02 45 0 54 0
26FEB26 3.20 C 0.00 0.00 0.00 0.19 -0.01 47 0 215 0
26FEB26 3.30 C 0.00 0.00 0.00 0.15 -0.01 47 0 289 0
26FEB26 3.40 C 0.00 0.00 0.00 0.11 -0.01 45 0 398 0
26FEB26 3.50 C 0.09 0.09 0.09 0.08 -0.01 44 100 387 +100
26FEB26 3.60 C 0.00 0.00 0.00 0.06 -0.01 44 0 126 0
26FEB26 3.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 145 0
26FEB26 3.80 C 0.04 0.04 0.04 0.04 0.00 48 50 580 +50
26FEB26 3.90 C 0.03 0.03 0.03 0.03 0.00 48 30 300 +30
26FEB26 4.00 C 0.00 0.00 0.00 0.02 0.00 47 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.41 -0.04 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.36 -0.05 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.21 -0.04 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.71 -0.03 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.62 -0.04 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.54 -0.04 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 -0.03 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.30 -0.03 45 0 136 0
30MAR26 3.20 C 0.28 0.28 0.28 0.25 -0.02 45 5 73 -5
30MAR26 3.30 C 0.00 0.00 0.00 0.21 -0.02 45 0 473 0
30MAR26 3.40 C 0.20 0.20 0.20 0.18 -0.01 46 15 58 0
30MAR26 3.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 165 0
30MAR26 3.60 C 0.13 0.13 0.13 0.12 -0.02 46 1 11 0
30MAR26 3.70 C 0.11 0.11 0.11 0.10 -0.02 46 3 52 0
30MAR26 3.80 C 0.10 0.10 0.10 0.08 -0.02 46 20 64 0
30MAR26 3.90 C 0.00 0.00 0.00 0.07 -0.01 47 0 173 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 0.00 49 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 0.00 48 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 48 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.99 -0.05 41 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.90 -0.05 42 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.81 -0.05 41 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.73 -0.04 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.26 -0.02 45 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.22 -0.02 45 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.16 -0.02 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29APR26 3.90 C 0.12 0.12 0.11 0.10 -0.01 46 26 26 +26
29APR26 4.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.48 -0.04 38 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.43 -0.04 34 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.39 -0.03 48 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 -0.05 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 -0.04 43 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 -0.03 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 -0.05 38 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 -0.05 40 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.01 -0.04 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.94 -0.03 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.86 -0.03 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 -0.04 44 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.64 -0.03 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.57 -0.03 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.51 -0.03 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.01 44 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 -0.01 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 -0.01 45 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.23 -0.02 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 -0.01 45 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 0.00 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.17 0.00 46 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 0.00 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.01 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 -0.04 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 -0.03 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.03 43 0 0 0
29SEP26 2.80 C 0.71 0.71 0.71 0.66 -0.02 44 5 5 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.03 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.02 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.02 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 -0.02 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.02 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.02 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 -0.02 44 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 -0.01 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29SEP26 4.90 C 0.11 0.11 0.11 0.10 -0.01 45 1 1 +1
30DEC26 2.00 C 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.16 -0.04 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.09 -0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.02 -0.04 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.03 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 -0.03 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 -0.04 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.03 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 -0.03 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.03 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 -0.03 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 -0.03 44 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30DEC26 4.00 C 0.31 0.31 0.31 0.32 -0.01 45 1 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.03 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.01 46 0 152 0
TOTAL CALL 517 13,852 +233
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 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 94 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 73 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
29JAN26 2.80 P 0.02 0.02 0.02 0.02 +0.01 52 10 476 -10
29JAN26 2.90 P 0.03 0.03 0.03 0.04 +0.01 53 5 152 +5
29JAN26 3.00 P 0.05 0.06 0.05 0.06 +0.01 50 37 895 0
29JAN26 3.10 P 0.10 0.10 0.10 0.09 +0.02 47 5 153 +5
29JAN26 3.20 P 0.00 0.00 0.00 0.15 +0.04 50 0 452 0
29JAN26 3.30 P 0.00 0.00 0.00 0.21 +0.03 50 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.28 +0.03 48 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.37 +0.04 53 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.46 +0.05 55 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 +0.05 63 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.66 +0.04 70 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.76 +0.04 77 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.87 +0.05 92 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.97 +0.04 99 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.07 +0.04 105 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.17 +0.04 111 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.25 +0.01 95 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.46 +0.02 118 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.56 +0.02 124 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.65 0.00 115 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.75 0.00 120 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.40 P 0.01 0.01 0.01 0.01 0.00 49 30 30 +30
26FEB26 2.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 47 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 +0.01 46 0 212 0
26FEB26 2.90 P 0.09 0.09 0.09 0.09 +0.01 47 5 255 0
26FEB26 3.00 P 0.12 0.12 0.12 0.12 +0.01 45 4 1,035 0
26FEB26 3.10 P 0.15 0.15 0.15 0.16 +0.01 44 5 65 +5
26FEB26 3.20 P 0.00 0.00 0.00 0.21 +0.01 44 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.28 +0.02 47 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.34 +0.02 45 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.42 +0.02 47 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.77 +0.03 52 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.87 +0.04 57 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.97 +0.04 60 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.07 +0.04 64 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.17 +0.04 68 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.25 +0.01 60 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.46 +0.02 73 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.56 +0.02 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.65 0.00 72 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.75 0.00 74 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 66 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 49 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 167 0
30MAR26 2.50 P 0.04 0.04 0.04 0.04 0.00 47 6 285 +6
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 47 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 +0.02 47 0 193 0
30MAR26 2.90 P 0.11 0.14 0.11 0.14 +0.02 46 107 945 +107
30MAR26 3.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 238 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.02 47 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.01 46 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 +0.03 47 0 39 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 +0.02 48 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.56 +0.03 49 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 +0.02 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 +0.02 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 +0.05 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 +0.03 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.04 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 +0.02 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.18 +0.05 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.26 +0.02 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.36 +0.02 55 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.46 +0.02 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.56 +0.02 60 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.66 +0.01 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.75 0.00 59 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.08 0.00 45 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.11 +0.01 46 0 6 0
29APR26 2.80 P 0.13 0.13 0.13 0.14 +0.01 46 5 25 +5
29APR26 2.90 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29APR26 3.00 P 0.21 0.21 0.21 0.22 +0.02 46 4 36 +4
29APR26 3.10 P 0.00 0.00 0.00 0.27 +0.02 46 0 9 0
29APR26 3.20 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 +0.03 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.84 +0.03 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.00 +0.03 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 +0.01 47 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 +0.02 46 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.02 46 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.02 46 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 +0.01 44 0 92 0
29JUN26 3.00 P 0.29 0.29 0.29 0.30 +0.02 46 4 123 +4
29JUN26 3.10 P 0.00 0.00 0.00 0.34 +0.01 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.02 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 +0.02 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 +0.02 45 0 25 0
29JUN26 3.50 P 0.59 0.59 0.59 0.59 +0.02 46 3 31 -2
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.03 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 +0.03 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.04 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.04 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 +0.03 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 +0.03 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.24 +0.04 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 +0.04 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.42 +0.03 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.51 +0.03 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.60 +0.03 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 +0.04 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.79 +0.04 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.01 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 45 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.01 46 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.01 46 0 152 0
29SEP26 3.00 P 0.38 0.38 0.38 0.38 +0.01 46 1 139 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.44 +0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 +0.01 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 +0.02 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.02 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.02 47 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 +0.03 49 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 +0.03 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 +0.02 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.02 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 +0.03 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 +0.03 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.03 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.66 +0.03 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.75 +0.03 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 +0.03 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 45 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 46 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.01 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 +0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 +0.01 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 0.00 46 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.01 46 0 58 0
30DEC26 2.80 P 0.34 0.34 0.34 0.35 +0.01 46 3 222 +3
30DEC26 2.90 P 0.00 0.00 0.00 0.40 +0.01 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 +0.01 46 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 +0.02 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.02 48 0 5 0
30DEC26 4.20 P 1.26 1.31 1.26 1.28 +0.02 49 75 95 +75
TOTAL PUT 309 21,755 +238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.15
29JAN26 45.00 C 0.00 0.00 0.00 18.20 +0.89 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.16 +0.88 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.41 +1.36 88 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.19 +1.17 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.18 +1.15 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.61 +1.44 85 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.70 +1.09 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.23 +1.13 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.88 +1.11 34 0 75 0
29JAN26 60.00 C 0.00 0.00 0.00 3.71 +0.89 32 0 100 0
29JAN26 62.50 C 1.81 2.00 1.81 2.01 +0.59 31 20 392 +2
29JAN26 65.00 C 0.90 0.90 0.87 0.93 +0.32 32 7 314 -6
29JAN26 67.50 C 0.39 0.39 0.37 0.38 +0.16 33 27 285 +13
29JAN26 70.00 C 0.15 0.17 0.15 0.12 +0.05 32 4 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.28 +0.97 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.42 +1.02 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.41 +1.15 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.79 +1.52 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.42 +1.18 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.76 +1.48 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.99 +1.08 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.85 +1.21 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.55 +0.95 32 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.68 +0.77 31 0 283 0
26FEB26 62.50 C 0.00 0.00 0.00 3.18 +0.61 31 0 21 0
26FEB26 65.00 C 0.00 0.00 0.00 2.07 +0.47 32 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.30 +0.36 32 0 106 0
26FEB26 70.00 C 0.82 0.82 0.82 0.75 +0.23 32 2 137 +2
26FEB26 72.50 C 0.00 0.00 0.00 0.41 +0.13 32 0 77 0
26FEB26 75.00 C 0.00 0.00 0.00 0.21 +0.07 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.57 +1.34 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.17 +0.91 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.38 +0.75 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.39 +1.40 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.40 +1.03 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.57 +1.63 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.42 +0.81 33 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.44 +1.04 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.47 +1.09 35 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.61 +1.21 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.52 +1.26 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.79 +1.12 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.66 +1.04 36 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.79 +1.09 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.45 +1.20 34 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.56 +1.10 37 0 3 0
30MAR26 57.50 C 7.49 7.49 7.49 7.50 +0.83 34 10 53 +10
30MAR26 60.00 C 0.00 0.00 0.00 5.89 +0.75 35 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.50 +0.62 35 0 54 0
30MAR26 65.00 C 0.00 0.00 0.00 3.38 +0.53 35 0 36 0
30MAR26 67.50 C 2.45 2.45 2.45 2.45 +0.41 35 10 83 +10
30MAR26 70.00 C 0.00 0.00 0.00 1.81 +0.38 35 0 18 0
30MAR26 72.50 C 0.00 0.00 0.00 1.26 +0.28 35 0 80 0
30MAR26 75.00 C 0.00 0.00 0.00 0.87 +0.21 35 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.58 +0.14 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.38 +0.10 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.25 +0.07 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.67 +1.29 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.78 +1.38 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.08 +1.45 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.88 +1.03 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.66 +0.73 26 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.13 +1.04 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.94 +0.89 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.97 +0.86 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.10 +0.73 34 0 0 0
29APR26 60.00 C 6.49 6.49 6.49 6.64 +0.76 34 15 15 +15
29APR26 62.50 C 0.00 0.00 0.00 5.28 +0.63 34 0 121 0
29APR26 65.00 C 0.00 0.00 0.00 4.16 +0.55 35 0 12 0
29APR26 67.50 C 0.00 0.00 0.00 3.24 +0.49 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.50 +0.44 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.87 +0.34 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.39 +0.27 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.02 +0.21 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.73 +0.15 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.53 +0.12 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 +0.08 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.26 +0.06 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.86 +1.08 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.92 +1.06 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.02 +1.16 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.04 +1.04 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.13 +0.90 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.22 +0.89 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.55 +1.19 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.50 +1.46 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.61 +0.93 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.68 +1.41 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.77 +0.78 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.16 +1.00 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.65 +0.69 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.44 +0.71 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.31 +0.63 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.37 +0.58 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.58 +0.55 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.90 +0.47 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.31 +0.38 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.85 +0.34 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.47 +0.28 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.14 +0.24 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.88 +0.19 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.69 +0.15 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.54 +0.12 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.42 +0.09 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 +0.07 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.27 +0.95 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.40 +0.72 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.59 +0.75 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.69 +0.97 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.85 +0.90 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.12 +0.96 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.28 +0.77 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.54 +0.69 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.71 +0.31 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.30 +0.72 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.02 +0.86 36 0 42 0
29SEP26 62.50 C 0.00 0.00 0.00 7.86 +0.63 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.84 +0.61 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.95 +0.59 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.11 +0.53 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.44 +0.49 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.80 +0.40 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.29 +0.36 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.82 +0.30 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.44 +0.26 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.08 +0.24 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.82 +0.26 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.53 +0.21 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.32 +0.20 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.12 +0.18 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.51 +0.83 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.84 +0.88 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.89 +0.79 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.39 +1.02 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.67 +1.09 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.98 +1.26 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.18 +0.78 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.71 +0.94 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.29 +0.86 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.11 +0.86 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.99 +0.77 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.00 +0.76 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.09 +0.66 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.28 +0.64 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.55 +0.56 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.90 +0.49 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.31 +0.36 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.81 +0.30 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.42 +0.37 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.03 +0.37 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.65 +0.33 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.33 +0.29 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.05 +0.29 36 0 1,000 0
TOTAL CALL 95 6,413 +46
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 426 0
29JAN26 57.50 P 0.21 0.21 0.20 0.14 -0.17 33 11 262 +5
29JAN26 60.00 P 0.63 0.63 0.52 0.52 -0.36 33 23 770 +11
29JAN26 62.50 P 1.38 1.45 1.38 1.37 -0.63 33 99 506 -33
29JAN26 65.00 P 0.00 0.00 0.00 2.80 -0.89 34 0 182 0
29JAN26 67.50 P 0.00 0.00 0.00 4.77 -1.13 36 0 250 0
29JAN26 70.00 P 0.00 0.00 0.00 6.92 -1.35 32 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 9.43 -1.32 42 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 11.92 -1.33 49 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.42 -1.33 56 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.90 -1.35 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.43 -1.75 71 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.95 -1.30 79 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.43 -1.32 83 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.87 -1.38 79 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.44 -1.31 96 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.98 -1.27 106 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.12 -0.08 32 0 64 0
26FEB26 55.00 P 0.39 0.39 0.38 0.32 -0.17 32 6 79 -2
26FEB26 57.50 P 0.00 0.00 0.00 0.71 -0.26 32 0 155 0
26FEB26 60.00 P 1.44 1.45 1.32 1.36 -0.43 32 23 140 +14
26FEB26 62.50 P 0.00 0.00 0.00 2.40 -0.56 32 0 90 0
26FEB26 65.00 P 0.00 0.00 0.00 3.78 -0.69 32 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.53 -1.13 33 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 7.50 -1.09 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.75 -1.40 35 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.04 -1.43 36 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 14.79 -0.96 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.92 -1.33 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.43 -1.75 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.95 -1.30 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.43 -1.32 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.97 -1.28 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.44 -1.31 61 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.98 -1.65 67 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 -0.09 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 -0.10 35 0 163 0
30MAR26 52.50 P 0.00 0.00 0.00 0.53 -0.18 35 0 131 0
30MAR26 55.00 P 0.95 0.95 0.95 0.95 -0.24 35 15 275 +15
30MAR26 57.50 P 1.60 1.60 1.60 1.58 -0.31 35 10 107 0
30MAR26 60.00 P 2.36 2.39 2.36 2.42 -0.43 35 20 128 +20
30MAR26 62.50 P 3.55 3.55 3.55 3.53 -0.55 35 8 232 -8
30MAR26 65.00 P 4.98 4.98 4.98 4.89 -0.69 35 15 55 0
30MAR26 67.50 P 0.00 0.00 0.00 6.53 -0.64 35 0 23 0
30MAR26 70.00 P 0.00 0.00 0.00 8.29 -0.73 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.42 -1.14 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.60 -1.27 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.86 -1.39 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.15 -1.23 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.48 -1.70 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.04 -1.21 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.43 -1.32 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.97 -1.28 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.44 -1.31 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.98 -1.65 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.23 -0.08 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.30 -0.10 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.39 -0.12 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.50 -0.15 35 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 0.87 -0.21 35 0 42 0
29APR26 55.00 P 0.00 0.00 0.00 1.41 -0.23 35 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 2.12 -0.30 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.01 -0.44 34 0 51 0
29APR26 62.50 P 0.00 0.00 0.00 4.14 -0.55 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.51 -0.66 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.11 -0.70 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.92 -0.71 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.86 -0.95 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.69 -1.59 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.00 -1.25 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.38 -1.44 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.59 -1.65 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.11 -1.61 40 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.47 -1.28 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 -0.09 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.53 -0.09 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.62 -0.12 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.76 -0.16 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.94 -0.16 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.12 -0.19 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.33 -0.20 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 1.95 -0.23 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.66 -0.26 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.56 -0.38 35 0 24 0
29JUN26 60.00 P 0.00 0.00 0.00 4.63 -0.46 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.88 -0.52 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.29 -0.59 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.87 -0.68 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.42 -0.95 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.19 -1.13 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.43 -0.64 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.21 -1.28 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.78 -1.07 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.98 -0.92 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.23 -0.91 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.43 -0.56 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.74 -0.69 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.16 -0.89 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.53 -1.10 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.10 -0.11 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.24 -0.18 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.44 -0.19 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.65 -0.26 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.93 -0.26 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.27 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.48 -0.28 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.29 -0.34 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.22 -0.44 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.29 -0.52 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.53 -0.55 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.88 -0.53 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.35 -0.57 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.94 -0.62 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.64 -0.70 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.46 -0.72 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.34 -0.63 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.32 -0.54 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.44 -0.87 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.51 -0.83 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.71 -0.66 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.87 -0.90 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.01 -1.15 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.36 -0.96 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.67 -1.03 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.72 -0.22 36 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 -0.17 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.18 -0.31 36 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.53 -0.24 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.81 -0.27 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.11 -0.32 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.99 -0.35 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.00 -0.42 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.09 -0.52 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.37 -0.53 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.72 -0.64 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.21 -0.66 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.80 -0.72 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.49 -0.76 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.27 -0.83 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.15 -0.86 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.09 -0.98 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.12 -0.98 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.18 -1.05 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.35 -0.74 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.49 -0.74 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.72 -1.01 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.03 -0.92 42 0 0 0
TOTAL PUT 230 8,802 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.95
16JAN26 52.50 C 0.00 0.00 0.00 23.46 +1.50 157 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 20.96 +1.50 135 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 18.46 +1.50 114 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.96 +1.50 93 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 13.46 +1.49 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.96 +1.49 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 8.46 +1.46 0 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 5.98 +1.32 52 0 40 0
16JAN26 72.50 C 0.00 0.00 0.00 3.53 +0.94 42 0 23 0
16JAN26 75.00 C 1.25 2.04 1.05 1.66 +0.44 49 127 94 -41
16JAN26 77.50 C 0.56 1.00 0.40 0.59 +0.10 53 237 187 +11
16JAN26 80.00 C 0.26 0.39 0.16 0.13 -0.01 52 296 264 +69
16JAN26 82.50 C 0.16 0.16 0.05 0.02 -0.02 53 57 93 +6
16JAN26 85.00 C 0.06 0.09 0.01 0.01 0.00 63 43 80 +14
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 113 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 14 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 23.49 +1.50 76 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 20.99 +1.50 57 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 18.49 +1.49 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 15.99 +1.49 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 13.50 +1.47 45 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 11.03 +1.54 47 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 8.63 +1.46 47 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 6.19 +1.10 39 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 4.28 +0.87 44 0 4 0
23JAN26 75.00 C 2.75 2.95 2.30 2.73 +0.60 46 111 16 +3
23JAN26 77.50 C 1.65 2.00 1.34 1.67 +0.39 48 40 13 +6
23JAN26 80.00 C 1.08 1.30 0.77 0.90 +0.22 48 70 65 +43
23JAN26 82.50 C 0.70 0.71 0.53 0.43 +0.10 48 7 2 +1
23JAN26 85.00 C 0.40 0.54 0.28 0.19 +0.04 48 10 16 0
23JAN26 87.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
23JAN26 90.00 C 0.20 0.20 0.20 0.03 0.00 48 1 5 +1
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
23JAN26 95.00 C 0.08 0.08 0.08 0.01 0.00 54 2 3 +2
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JAN26 46.00 C 0.00 0.00 0.00 30.01 +1.50 84 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.01 +1.50 78 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.01 +1.50 72 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.01 +1.50 65 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 26.01 +1.50 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 23.51 +1.52 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 21.02 +1.50 54 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 18.52 +1.52 42 0 1 0
29JAN26 60.00 C 16.00 16.00 16.00 16.04 +1.48 48 1 26 0
29JAN26 62.50 C 0.00 0.00 0.00 13.57 +1.45 46 0 74 0
29JAN26 65.00 C 0.00 0.00 0.00 11.03 +1.30 26 0 76 0
29JAN26 67.50 C 0.00 0.00 0.00 8.88 +1.47 47 0 175 0
29JAN26 70.00 C 0.00 0.00 0.00 6.57 +1.05 41 2 258 0
29JAN26 72.50 C 4.26 4.70 4.00 4.79 +0.86 44 5 252 -2
29JAN26 75.00 C 3.02 3.55 2.64 3.32 +0.64 45 69 697 +10
29JAN26 77.50 C 2.00 2.65 1.91 2.30 +0.48 47 84 497 +1
29JAN26 80.00 C 1.60 1.80 1.23 1.44 +0.33 47 132 1,754 +21
29JAN26 82.50 C 0.94 1.28 0.94 0.85 +0.20 47 44 371 +8
29JAN26 85.00 C 0.88 0.95 0.67 0.48 +0.12 47 91 850 +25
29JAN26 87.50 C 0.60 0.60 0.50 0.25 +0.06 47 9 1,004 +1
29JAN26 90.00 C 0.44 0.46 0.35 0.13 +0.03 47 12 483 +3
29JAN26 92.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 151 0
29JAN26 95.00 C 0.26 0.26 0.18 0.03 0.00 47 27 168 -12
29JAN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 153 0
29JAN26 100.00 C 0.11 0.14 0.11 0.01 0.00 50 9 232 -3
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 137 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
29JAN26 107.50 C 0.04 0.05 0.04 0.01 0.00 61 18 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 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 30.11 +1.60 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 29.11 +1.50 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.12 +1.60 45 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 27.13 +1.60 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.13 +1.56 44 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 23.66 +1.56 45 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 21.02 +1.38 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 18.52 +1.12 0 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 16.05 +1.18 0 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 13.77 +1.12 31 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 11.71 +1.13 38 0 55 0
26FEB26 67.50 C 9.70 9.70 9.70 9.80 +1.02 41 2 3 -1
26FEB26 70.00 C 8.10 8.10 7.39 8.07 +0.90 42 3 51 -3
26FEB26 72.50 C 5.76 6.16 5.76 6.53 +0.77 43 2 23 0
26FEB26 75.00 C 5.15 5.51 4.60 5.27 +0.66 45 30 224 +11
26FEB26 77.50 C 4.27 4.66 3.98 4.29 +0.53 46 42 134 +7
26FEB26 80.00 C 3.23 3.77 3.23 3.32 +0.44 46 33 166 +7
26FEB26 82.50 C 2.82 3.09 2.68 2.52 +0.35 46 32 1,640 +7
26FEB26 85.00 C 2.30 2.59 2.01 1.88 +0.26 46 89 799 +13
26FEB26 87.50 C 2.00 2.11 1.87 1.38 +0.19 46 47 401 +23
26FEB26 90.00 C 1.66 1.90 1.48 1.00 +0.14 46 211 759 -9
26FEB26 92.50 C 1.33 1.33 1.33 0.71 +0.10 46 1 40 +1
26FEB26 95.00 C 1.12 1.12 0.97 0.50 +0.07 46 96 212 +96
26FEB26 97.50 C 0.80 0.80 0.80 0.35 +0.05 46 2 24 0
26FEB26 100.00 C 0.78 0.87 0.71 0.24 +0.03 46 20 82 +15
26FEB26 102.50 C 0.68 0.68 0.57 0.17 +0.03 46 2 297 0
30MAR26 20.00 C 0.00 0.00 0.00 56.07 +1.50 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 55.08 +1.50 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.08 +1.50 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 53.09 +1.52 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.09 +1.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.10 +1.62 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.11 +1.65 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.11 +1.62 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.98 +1.52 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.95 +1.33 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.99 +1.39 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 45.14 +1.66 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.98 +1.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.05 +1.38 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.15 +1.66 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 41.11 +1.43 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 40.17 +1.60 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.99 +1.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.18 +1.66 47 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 37.03 +1.32 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 36.06 +1.47 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.96 +1.22 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 34.02 +1.26 0 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 33.04 +1.39 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.04 +1.39 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.12 +1.48 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 30.11 +1.47 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 29.22 +1.48 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 28.12 +1.41 0 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 27.16 +1.42 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 26.25 +1.42 0 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 23.81 +1.35 36 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 21.48 +1.56 41 0 641 0
30MAR26 57.50 C 0.00 0.00 0.00 19.10 +1.33 40 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.94 +1.20 42 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 14.76 +1.19 41 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.91 +1.16 43 0 105 0
30MAR26 67.50 C 10.18 10.18 10.18 11.20 +1.09 44 1 450 +1
30MAR26 70.00 C 0.00 0.00 0.00 9.64 +1.01 45 0 1,065 0
30MAR26 72.50 C 8.13 8.13 8.13 8.23 +0.92 45 1 207 -1
30MAR26 75.00 C 6.55 6.98 6.55 6.97 +0.74 45 32 953 +10
30MAR26 77.50 C 6.26 6.26 5.40 5.97 +0.54 47 20 563 +2
30MAR26 80.00 C 5.22 5.50 4.85 5.10 +0.61 48 43 649 +11
30MAR26 82.50 C 4.45 4.45 4.45 4.30 +0.62 48 1 149 0
30MAR26 85.00 C 3.88 3.97 3.78 3.54 +0.53 48 24 760 +24
30MAR26 87.50 C 0.00 0.00 0.00 2.89 +0.45 48 0 206 0
30MAR26 90.00 C 2.80 2.80 2.80 2.35 +0.39 48 4 1,081 0
30MAR26 92.50 C 0.00 0.00 0.00 1.90 +0.33 48 0 202 0
30MAR26 95.00 C 2.28 2.28 2.28 1.53 +0.28 48 4 710 +2
30MAR26 97.50 C 0.00 0.00 0.00 1.22 +0.23 47 0 84 0
30MAR26 100.00 C 1.69 1.69 1.69 0.97 +0.19 47 15 227 +15
30MAR26 102.50 C 0.00 0.00 0.00 0.77 +0.15 47 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.61 +0.13 47 0 528 0
30MAR26 107.50 C 1.32 1.32 1.32 0.48 +0.10 47 2 61 0
30MAR26 110.00 C 1.09 1.09 1.09 0.38 +0.09 47 1 38 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 +0.06 47 0 25 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 +0.06 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 +0.04 47 0 25 0
30MAR26 120.00 C 0.72 0.73 0.64 0.14 +0.03 47 9 94 -1
30MAR26 122.50 C 0.00 0.00 0.00 0.11 +0.03 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 73 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 91 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29APR26 50.00 C 0.00 0.00 0.00 26.43 +1.27 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.17 +1.36 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.78 +1.20 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.60 +1.19 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.42 +1.10 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.55 +1.12 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.81 +1.12 43 0 15 0
29APR26 67.50 C 11.80 11.80 11.80 12.19 +0.92 44 1 5 +1
29APR26 70.00 C 0.00 0.00 0.00 10.70 +0.96 44 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 9.35 +0.89 45 0 100 0
29APR26 75.00 C 7.84 7.84 7.84 8.19 +0.75 45 1 214 +1
29APR26 77.50 C 0.00 0.00 0.00 7.21 +0.64 46 0 34 0
29APR26 80.00 C 0.00 0.00 0.00 6.37 +0.72 47 0 24 0
29APR26 82.50 C 0.00 0.00 0.00 5.50 +0.70 48 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 4.70 +0.63 48 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 3.99 +0.56 47 0 119 0
29APR26 90.00 C 0.00 0.00 0.00 3.38 +0.49 47 0 77 0
29APR26 92.50 C 0.00 0.00 0.00 2.86 +0.44 47 0 3 0
29APR26 95.00 C 0.00 0.00 0.00 2.40 +0.38 47 0 320 0
29APR26 97.50 C 0.00 0.00 0.00 2.02 +0.34 47 0 1 0
29APR26 100.00 C 2.88 2.88 2.76 1.69 +0.30 47 45 77 +45
29APR26 102.50 C 0.00 0.00 0.00 1.41 +0.26 47 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.17 +0.22 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.97 +0.18 47 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.81 +0.16 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.67 +0.14 47 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.55 +0.12 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.45 +0.10 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.37 +0.08 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.31 +0.07 47 0 2 0
29APR26 125.00 C 1.02 1.02 1.02 0.25 +0.06 47 2 26 +2
29APR26 127.50 C 1.02 1.02 1.02 0.21 +0.05 47 2 6 +2
29APR26 130.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 46.31 +1.37 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.32 +1.39 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.34 +1.36 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.40 +1.41 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.41 +1.40 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.46 +1.42 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.47 +1.41 46 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.52 +1.39 49 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.51 +1.39 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.55 +1.36 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.61 +1.41 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.62 +1.39 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.66 +1.34 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.73 +1.34 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.80 +1.36 46 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.83 +1.33 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.90 +1.32 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.98 +1.35 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.01 +1.30 44 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 28.10 +1.38 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.18 +1.31 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.99 +1.26 43 0 26 0
29JUN26 55.00 C 23.00 23.00 23.00 22.77 +1.18 42 2 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.72 +1.12 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.88 +1.08 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.19 +1.13 44 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 15.60 +1.07 44 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 14.12 +0.98 45 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 12.75 +0.75 45 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 11.47 +0.71 46 0 358 0
29JUN26 75.00 C 10.85 10.85 10.30 10.48 +0.78 47 2 142 +1
29JUN26 77.50 C 0.00 0.00 0.00 9.53 +0.69 47 0 223 0
29JUN26 80.00 C 8.13 8.47 8.13 8.70 +0.70 48 34 434 0
29JUN26 82.50 C 0.00 0.00 0.00 7.83 +0.72 49 0 76 0
29JUN26 85.00 C 7.01 7.01 7.01 6.97 +0.66 48 1 177 -1
29JUN26 87.50 C 0.00 0.00 0.00 6.20 +0.60 48 0 163 0
29JUN26 90.00 C 6.25 6.45 5.95 5.51 +0.56 48 14 277 +10
29JUN26 92.50 C 0.00 0.00 0.00 4.88 +0.50 48 0 244 0
29JUN26 95.00 C 5.32 5.32 5.32 4.32 +0.46 48 2 143 0
29JUN26 97.50 C 0.00 0.00 0.00 3.82 +0.42 48 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 3.38 +0.38 48 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 2.98 +0.34 48 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.63 +0.31 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.31 +0.28 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.04 +0.26 48 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.79 +0.23 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.57 +0.20 48 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.38 +0.18 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.21 +0.16 48 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 1.06 +0.14 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.93 +0.13 48 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.82 +0.12 48 0 17 0
29JUN26 130.00 C 1.94 1.94 1.94 0.72 +0.11 48 3 12 0
29JUN26 132.50 C 1.97 1.97 1.85 0.63 +0.09 48 2 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.55 +0.08 48 0 19 0
29JUN26 137.50 C 0.00 0.00 0.00 0.48 +0.07 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.42 +0.06 48 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 37.24 +1.34 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.29 +1.32 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.39 +1.33 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.47 +1.34 46 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 33.54 +1.30 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.66 +1.31 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.75 +1.40 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.89 +1.38 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 30.00 +1.38 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.15 +1.22 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.28 +1.27 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 26.27 +1.33 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 24.35 +1.25 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.54 +1.12 44 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 20.86 +1.07 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.32 +0.99 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.88 +0.94 45 1 64 +1
29SEP26 67.50 C 0.00 0.00 0.00 16.52 +0.92 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 +0.71 46 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 14.10 +0.63 46 0 16 0
29SEP26 75.00 C 13.30 13.30 12.80 13.13 +0.54 47 2 36 0
29SEP26 77.50 C 0.00 0.00 0.00 12.20 +0.50 48 0 35 0
29SEP26 80.00 C 0.00 0.00 0.00 11.37 +0.52 48 1 285 +1
29SEP26 82.50 C 0.00 0.00 0.00 10.63 +0.68 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 9.80 +0.68 49 0 65 0
29SEP26 87.50 C 0.00 0.00 0.00 8.99 +0.63 49 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 8.24 +0.59 49 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.55 +0.55 49 0 22 0
29SEP26 95.00 C 0.00 0.00 0.00 6.92 +0.52 49 0 13 0
29SEP26 97.50 C 0.00 0.00 0.00 6.33 +0.47 49 0 2 0
29SEP26 100.00 C 6.90 6.90 6.90 5.80 +0.45 49 2 51 0
29SEP26 102.50 C 0.00 0.00 0.00 5.30 +0.41 49 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.85 +0.38 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.44 +0.36 49 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 4.06 +0.33 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.71 +0.31 48 0 2 0
29SEP26 115.00 C 5.25 5.25 5.25 3.39 +0.28 48 1 5 +1
29SEP26 117.50 C 0.00 0.00 0.00 3.10 +0.26 48 0 46 0
29SEP26 120.00 C 4.50 4.50 4.50 2.83 +0.24 48 4 51 +2
30DEC26 40.00 C 0.00 0.00 0.00 37.85 +1.32 46 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 36.96 +1.31 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.08 +1.28 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.21 +1.25 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.35 +1.28 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.50 +1.24 45 0 6 0
30DEC26 46.00 C 32.55 32.55 32.55 32.55 +1.12 44 1 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.84 +1.24 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.02 +1.22 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 30.23 +1.20 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.46 +1.16 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.55 +1.11 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.81 +1.07 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.14 +1.06 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.63 +1.04 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.15 +0.93 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 19.77 +0.87 45 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 18.54 +0.84 46 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 17.38 +0.76 46 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.33 +0.76 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 15.34 +0.62 47 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.44 +0.66 48 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.63 +0.63 48 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 12.87 +0.63 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.99 +0.59 49 0 57 0
30DEC26 87.50 C 0.00 0.00 0.00 11.17 +0.55 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.40 +0.51 49 0 22 0
30DEC26 92.50 C 10.60 10.60 10.38 9.69 +0.48 49 2 42 +2
30DEC26 95.00 C 0.00 0.00 0.00 9.02 +0.45 48 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 8.40 +0.42 48 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.82 +0.39 48 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 7.28 +0.37 48 0 1 0
30DEC26 105.00 C 8.20 8.20 8.20 6.77 +0.33 48 2 4 +2
30DEC26 107.50 C 0.00 0.00 0.00 6.31 +0.32 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.87 +0.29 48 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 5.46 +0.27 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.09 +0.25 48 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 4.74 +0.24 48 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 4.41 +0.22 48 0 24 0
TOTAL CALL 2,400 31,461 +467
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 43 0
16JAN26 70.00 P 0.14 0.14 0.06 0.02 -0.17 53 62 122 -37
16JAN26 72.50 P 0.44 0.53 0.20 0.16 -0.53 52 197 321 -33
16JAN26 75.00 P 1.40 1.66 0.80 0.78 -1.07 53 236 192 +20
16JAN26 77.50 P 2.53 3.29 2.28 2.18 -1.43 55 16 14 +5
16JAN26 80.00 P 5.00 5.30 4.30 4.29 -1.55 63 26 6 -5
16JAN26 82.50 P 0.00 0.00 0.00 6.76 -1.53 84 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 9.32 -1.42 113 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 11.86 -1.37 138 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 14.36 -1.36 158 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 16.86 -1.36 177 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 19.36 -1.36 195 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 21.86 -1.36 212 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 24.36 -1.36 229 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.07 48 0 11 0
23JAN26 67.50 P 0.18 0.25 0.15 0.14 -0.16 48 5 27 +3
23JAN26 70.00 P 0.43 0.62 0.38 0.40 -0.32 48 39 54 +4
23JAN26 72.50 P 1.17 1.25 0.87 0.93 -0.58 48 36 45 +16
23JAN26 75.00 P 2.07 2.13 2.07 1.86 -0.87 49 23 28 +22
23JAN26 77.50 P 3.32 3.32 3.32 3.24 -1.13 50 2 2 +2
23JAN26 80.00 P 5.13 5.30 5.13 5.02 -1.32 51 2 2 +2
23JAN26 82.50 P 0.00 0.00 0.00 7.14 -1.43 55 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 9.47 -1.49 61 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 11.94 -1.45 70 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 14.48 -1.24 82 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 16.95 -1.27 90 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 19.37 -1.39 94 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 21.91 -1.33 105 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 83 6 108 +6
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 80 5 83 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 4 193 0
29JAN26 57.50 P 0.04 0.04 0.04 0.01 0.00 53 4 202 0
29JAN26 60.00 P 0.07 0.08 0.06 0.02 -0.02 49 14 578 +4
29JAN26 62.50 P 0.11 0.11 0.10 0.05 -0.06 47 31 815 -13
29JAN26 65.00 P 0.18 0.19 0.16 0.14 -0.12 47 55 836 +13
29JAN26 67.50 P 0.36 0.42 0.34 0.36 -0.21 47 47 852 +22
29JAN26 70.00 P 0.80 1.02 0.65 0.75 -0.37 47 461 2,422 +28
29JAN26 72.50 P 1.80 1.86 1.27 1.43 -0.53 47 110 384 +31
29JAN26 75.00 P 2.65 3.00 2.37 2.47 -0.81 48 52 1,168 +18
29JAN26 77.50 P 0.00 0.00 0.00 3.82 -1.05 48 0 262 0
29JAN26 80.00 P 6.30 6.30 6.30 5.53 -1.22 49 6 324 0
29JAN26 82.50 P 0.00 0.00 0.00 7.52 -1.33 52 0 41 0
29JAN26 85.00 P 10.96 10.96 10.95 9.72 -1.43 55 2 608 -1
29JAN26 87.50 P 0.00 0.00 0.00 12.08 -1.48 60 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 14.54 -1.42 66 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 17.06 -1.23 74 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 19.50 -1.26 79 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.06 -1.22 89 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 24.36 -1.36 86 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.92 -1.43 95 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.32 -1.32 95 0 0 0
29JAN26 107.50 P 32.70 32.72 31.71 31.83 -1.32 101 105 105 +105
29JAN26 110.00 P 35.20 35.22 34.35 34.35 -1.25 108 55 55 +55
29JAN26 112.50 P 0.00 0.00 0.00 36.78 -1.33 109 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.35 -1.40 118 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.85 -1.35 123 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.35 -1.26 127 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 47.00 P 0.03 0.03 0.03 0.01 0.00 51 12 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 -0.01 47 1 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 52 0
26FEB26 57.50 P 0.15 0.15 0.15 0.16 -0.07 46 1 259 0
26FEB26 60.00 P 0.30 0.30 0.25 0.29 -0.14 45 35 696 -15
26FEB26 62.50 P 0.44 0.44 0.44 0.52 -0.23 45 4 225 0
26FEB26 65.00 P 0.84 0.85 0.75 0.87 -0.32 45 228 640 +80
26FEB26 67.50 P 1.44 1.48 1.25 1.39 -0.41 45 25 515 +20
26FEB26 70.00 P 2.02 2.40 1.97 2.08 -0.54 45 16 758 0
26FEB26 72.50 P 3.03 3.20 2.99 3.00 -0.64 45 9 89 +1
26FEB26 75.00 P 4.65 5.00 4.20 4.26 -0.83 46 7 83 +3
26FEB26 77.50 P 6.00 6.00 5.97 5.67 -0.98 47 9 105 +9
26FEB26 80.00 P 0.00 0.00 0.00 7.25 -1.10 47 0 75 0
26FEB26 82.50 P 0.00 0.00 0.00 9.02 -1.19 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.96 -1.27 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.04 -1.34 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.24 -1.41 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 17.54 -1.45 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.92 -1.48 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.36 -1.43 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.85 -1.17 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.27 -1.14 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 0.22 -0.04 47 0 203 0
30MAR26 55.00 P 0.31 0.31 0.31 0.37 -0.07 47 1 786 0
30MAR26 57.50 P 0.00 0.00 0.00 0.60 -0.11 47 0 433 0
30MAR26 60.00 P 0.75 0.84 0.71 0.93 -0.15 47 105 543 +15
30MAR26 62.50 P 1.12 1.25 1.12 1.37 -0.20 47 4 1,080 +1
30MAR26 65.00 P 1.64 1.84 1.59 1.93 -0.28 46 12 1,608 +6
30MAR26 67.50 P 2.42 2.68 2.30 2.63 -0.36 46 105 345 +19
30MAR26 70.00 P 3.48 3.48 3.23 3.47 -0.46 46 205 1,539 +83
30MAR26 72.50 P 4.38 4.39 4.38 4.47 -0.59 46 2 201 0
30MAR26 75.00 P 5.76 5.76 5.72 5.73 -0.82 46 2 118 +1
30MAR26 77.50 P 0.00 0.00 0.00 7.24 -0.88 48 0 90 0
30MAR26 80.00 P 0.00 0.00 0.00 8.92 -0.85 49 4 120 +4
30MAR26 82.50 P 0.00 0.00 0.00 10.59 -0.96 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 12.42 -1.01 50 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 14.35 -1.09 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 16.38 -1.18 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 18.53 -1.21 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.73 -1.29 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.01 -1.34 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.36 -1.37 57 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 27.74 -1.37 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.19 -1.38 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.64 -1.28 64 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 34.99 -1.30 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.25 -1.30 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.72 -1.22 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.11 -1.29 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.55 -1.40 67 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.93 -1.31 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.54 -1.33 71 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.96 -1.44 72 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.37 -1.34 72 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.85 -1.31 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.39 -1.39 76 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.88 -1.25 78 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.33 -1.45 78 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.46 -0.06 46 0 3 0
29APR26 55.00 P 0.53 0.58 0.53 0.70 -0.09 46 2 48 +2
29APR26 57.50 P 0.82 0.82 0.82 1.04 -0.13 46 4 147 0
29APR26 60.00 P 1.15 1.15 1.15 1.47 -0.18 46 1 114 +1
29APR26 62.50 P 1.65 1.82 1.65 2.01 -0.24 46 23 18 -20
29APR26 65.00 P 2.27 2.27 2.27 2.66 -0.31 46 1 92 0
29APR26 67.50 P 3.40 3.40 3.40 3.47 -0.34 46 2 142 0
29APR26 70.00 P 4.22 4.60 4.20 4.40 -0.42 46 5 359 -1
29APR26 72.50 P 5.41 5.45 5.41 5.44 -0.62 46 3 256 +3
29APR26 75.00 P 6.75 6.75 6.75 6.72 -0.75 46 1 233 +1
29APR26 77.50 P 8.17 9.00 8.17 8.25 -0.85 47 19 34 +19
29APR26 80.00 P 9.99 9.99 9.99 9.91 -0.85 48 15 30 +15
29APR26 82.50 P 0.00 0.00 0.00 11.64 -0.83 49 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 13.40 -0.93 49 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 15.26 -1.00 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.24 -1.05 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.27 -1.14 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.42 -1.17 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.60 -1.25 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.88 -1.26 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.18 -1.33 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.55 -1.35 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.94 -1.40 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.35 -1.33 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.73 -1.27 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.05 -1.33 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.46 -1.27 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 44.77 -1.30 62 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 47.18 -1.28 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.64 -1.42 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.05 -1.44 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.52 -1.32 66 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.99 -1.28 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.46 -1.41 68 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.92 -1.43 69 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.33 -1.45 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 31.00 P 0.06 0.06 0.06 0.01 0.00 47 1 60 -1
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 -0.06 47 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.43 -0.07 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 -0.07 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 -0.09 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 -0.10 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.81 -0.10 47 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.14 -0.14 47 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 1.54 -0.19 47 0 245 0
29JUN26 57.50 P 1.68 1.68 1.68 2.06 -0.20 47 1 193 0
29JUN26 60.00 P 0.00 0.00 0.00 2.67 -0.27 47 0 276 0
29JUN26 62.50 P 3.20 3.20 3.20 3.35 -0.35 47 1 290 +1
29JUN26 65.00 P 0.00 0.00 0.00 4.19 -0.36 47 0 262 0
29JUN26 67.50 P 4.90 4.90 4.90 5.10 -0.45 47 5 144 +5
29JUN26 70.00 P 5.97 5.97 5.88 6.14 -0.47 46 3 1,225 0
29JUN26 72.50 P 7.31 7.31 7.31 7.27 -0.70 46 1 349 -1
29JUN26 75.00 P 0.00 0.00 0.00 8.61 -0.84 47 0 158 0
29JUN26 77.50 P 0.00 0.00 0.00 10.15 -0.84 47 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 11.82 -0.92 48 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 13.57 -0.88 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 15.31 -0.87 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.10 -0.96 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.98 -0.98 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 20.90 -1.09 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 22.95 -1.09 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.01 -1.15 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.15 -1.20 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.35 -1.20 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.56 -1.28 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.86 -1.29 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.17 -1.32 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.51 -1.37 57 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 40.91 -1.38 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 43.30 -1.35 59 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 45.68 -1.24 60 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 47.94 -1.35 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.30 -1.23 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.67 -1.19 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.08 -1.32 61 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 57.47 -1.32 62 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 59.86 -1.38 62 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 62.24 -1.39 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.66 -1.38 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 -0.07 48 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.07 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.08 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.11 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 -0.11 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.96 -0.11 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.13 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.22 -0.15 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 -0.15 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.55 -0.15 47 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.72 -0.18 47 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.23 -0.22 47 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 2.79 -0.29 47 0 195 0
29SEP26 57.50 P 2.95 2.95 2.95 3.49 -0.29 47 2 195 0
29SEP26 60.00 P 3.73 3.75 3.73 4.23 -0.38 47 4 160 0
29SEP26 62.50 P 0.00 0.00 0.00 5.11 -0.38 47 0 564 0
29SEP26 65.00 P 0.00 0.00 0.00 6.02 -0.48 47 0 121 0
29SEP26 67.50 P 6.90 7.05 6.70 7.08 -0.48 47 5 22 0
29SEP26 70.00 P 8.00 8.00 8.00 8.15 -0.59 47 1 59 +1
29SEP26 72.50 P 0.00 0.00 0.00 9.40 -0.65 47 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 10.73 -0.80 47 0 41 0
29SEP26 77.50 P 12.75 12.75 12.75 12.28 -0.85 47 2 17 0
29SEP26 80.00 P 0.00 0.00 0.00 13.93 -0.92 48 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 15.66 -0.95 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 17.47 -1.01 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.34 -0.89 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 21.13 -0.99 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.03 -1.01 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.95 -1.02 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 26.91 -1.12 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.98 -1.12 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.05 -1.14 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.15 -1.21 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.34 -1.23 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.55 -1.24 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 39.78 -1.26 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.04 -1.32 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.36 -1.33 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.70 -1.33 56 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 -0.13 47 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 0.98 -0.14 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 -0.14 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.23 -0.19 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 -0.19 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.56 -0.20 47 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 1.73 -0.20 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.90 -0.24 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.10 -0.27 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.33 -0.26 47 0 1 0
30DEC26 50.00 P 2.06 2.06 2.06 2.55 -0.27 47 1 8 +1
30DEC26 52.50 P 0.00 0.00 0.00 3.14 -0.35 47 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 3.85 -0.36 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.59 -0.45 47 0 10 0
30DEC26 60.00 P 4.94 4.94 4.94 5.48 -0.46 47 2 36 -1
30DEC26 62.50 P 0.00 0.00 0.00 6.38 -0.53 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.43 -0.57 47 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 8.51 -0.58 47 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.66 -0.69 46 0 4 0
30DEC26 72.50 P 11.30 11.30 11.00 10.93 -0.70 46 4 6 0
30DEC26 75.00 P 12.59 13.00 12.59 12.32 -0.83 47 2 26 0
30DEC26 77.50 P 0.00 0.00 0.00 13.88 -0.86 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 15.53 -0.90 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 17.28 -0.91 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.06 -1.00 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 20.89 -0.99 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.75 -1.01 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.57 -1.11 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.49 -1.12 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.43 -1.12 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.37 -1.18 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.42 -1.22 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.50 -1.23 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.60 -1.24 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.71 -1.28 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.90 -1.31 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.12 -1.32 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.35 -1.34 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.60 -1.34 54 0 0 0
TOTAL PUT 2,499 35,879 +519
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 64.75
29JAN26 46.00 C 0.00 0.00 0.00 18.79 -0.59 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.81 -0.30 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.83 -0.28 63 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.84 -0.30 61 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.81 -0.70 0 0 400 0
29JAN26 52.50 C 0.00 0.00 0.00 12.38 -0.63 54 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.16 -0.01 62 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.62 -0.28 47 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 5.44 -0.24 44 0 75 0
29JAN26 62.50 C 0.00 0.00 0.00 3.56 -0.20 42 0 131 0
29JAN26 65.00 C 2.41 2.80 2.41 2.13 -0.16 42 16 1,026 +1
29JAN26 67.50 C 1.26 1.61 0.97 1.13 -0.13 41 47 307 -5
29JAN26 70.00 C 0.70 0.88 0.56 0.56 -0.12 41 64 398 -6
29JAN26 72.50 C 0.38 0.44 0.27 0.26 -0.06 42 34 1,286 +11
29JAN26 75.00 C 0.21 0.22 0.13 0.11 -0.03 42 68 496 -10
29JAN26 77.50 C 0.10 0.10 0.07 0.04 -0.02 42 19 277 +19
29JAN26 80.00 C 0.06 0.06 0.06 0.02 0.00 44 30 533 +30
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.92 -0.56 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.03 -0.08 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.38 -0.27 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.09 -0.17 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.46 -0.30 59 0 13 0
26FEB26 52.50 C 0.00 0.00 0.00 12.86 -0.46 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.50 -0.47 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.57 -0.11 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.55 -0.17 41 0 60 0
26FEB26 62.50 C 5.75 5.75 5.75 4.91 -0.21 40 10 183 0
26FEB26 65.00 C 4.22 4.29 3.54 3.60 -0.12 40 25 408 -9
26FEB26 67.50 C 2.60 2.72 2.60 2.58 -0.10 41 11 250 -10
26FEB26 70.00 C 2.20 2.31 2.00 1.79 -0.10 41 10 478 +5
26FEB26 72.50 C 1.42 1.62 1.30 1.19 -0.08 40 93 229 +55
26FEB26 75.00 C 0.87 1.15 0.81 0.77 -0.06 40 53 664 +17
26FEB26 77.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 152 0
26FEB26 80.00 C 0.57 0.57 0.56 0.30 -0.03 40 7 116 +5
26FEB26 82.50 C 0.33 0.40 0.33 0.18 -0.02 40 3 120 0
26FEB26 85.00 C 0.24 0.24 0.24 0.11 -0.01 40 28 106 +28
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.26 -0.20 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.24 +0.02 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.76 +0.33 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.36 -0.22 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.41 -0.21 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.50 -0.20 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.58 +0.09 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.69 -0.51 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.49 +0.17 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.32 -0.56 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.84 +0.03 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.96 -0.18 44 0 238 0
30MAR26 62.50 C 6.90 6.90 6.44 6.51 -0.18 44 3 432 0
30MAR26 65.00 C 5.24 5.24 5.24 5.24 -0.21 44 15 377 +15
30MAR26 67.50 C 4.86 4.86 4.05 4.27 -0.11 45 13 643 +3
30MAR26 70.00 C 3.51 4.02 3.51 3.36 -0.19 44 161 1,238 +144
30MAR26 72.50 C 0.00 0.00 0.00 2.61 -0.17 44 0 217 0
30MAR26 75.00 C 2.50 2.51 2.50 2.01 -0.15 44 15 925 0
30MAR26 77.50 C 1.67 1.67 1.67 1.53 -0.12 44 4 52 -4
30MAR26 80.00 C 1.75 1.75 1.75 1.15 -0.11 44 5 364 0
30MAR26 82.50 C 1.19 1.23 1.19 0.86 -0.09 44 31 219 +30
30MAR26 85.00 C 1.11 1.11 0.88 0.64 -0.07 44 19 98 +19
30MAR26 87.50 C 0.00 0.00 0.00 0.47 -0.06 44 0 134 0
30MAR26 90.00 C 0.00 0.00 0.00 0.34 -0.05 44 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 18.76 0.00 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.90 -0.33 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.28 +0.21 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.12 -0.51 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.27 +0.43 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.12 +0.11 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.40 +0.08 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.85 -0.16 44 0 28 0
29APR26 62.50 C 7.72 7.72 7.72 7.47 -0.16 44 15 90 +8
29APR26 65.00 C 0.00 0.00 0.00 6.26 -0.16 44 0 167 0
29APR26 67.50 C 0.00 0.00 0.00 5.24 -0.15 44 0 83 0
29APR26 70.00 C 0.00 0.00 0.00 4.32 -0.20 44 0 45 0
29APR26 72.50 C 4.14 4.14 3.90 3.52 -0.19 44 32 194 +30
29APR26 75.00 C 0.00 0.00 0.00 2.85 -0.17 44 0 19 0
29APR26 77.50 C 0.00 0.00 0.00 2.29 -0.15 44 0 23 0
29APR26 80.00 C 0.00 0.00 0.00 1.83 -0.13 44 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.46 -0.11 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.15 -0.10 43 0 62 0
29APR26 87.50 C 0.00 0.00 0.00 0.91 -0.08 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.99 -0.22 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.62 -0.76 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.28 -0.23 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.48 +0.05 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.66 -0.34 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.80 -0.24 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.93 -0.29 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.88 -0.52 41 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.75 -0.38 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.17 -0.16 44 0 18 0
29JUN26 62.50 C 9.66 9.66 9.66 8.92 -0.12 44 5 70 0
29JUN26 65.00 C 0.00 0.00 0.00 7.80 -0.10 44 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 6.80 -0.10 45 0 51 0
29JUN26 70.00 C 6.43 6.43 6.43 5.91 -0.12 45 1 2,062 0
29JUN26 72.50 C 0.00 0.00 0.00 5.05 -0.14 45 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.34 -0.13 44 0 578 0
29JUN26 77.50 C 0.00 0.00 0.00 3.69 -0.11 44 0 40 0
29JUN26 80.00 C 3.70 3.70 3.70 3.15 -0.11 44 15 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.66 -0.09 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.26 -0.09 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.90 -0.07 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.61 -0.07 44 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 1.35 -0.05 44 0 86 0
29JUN26 95.00 C 0.00 0.00 0.00 1.14 -0.05 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.94 -0.05 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.78 -0.06 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.65 -0.03 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.54 -0.05 44 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.46 -0.02 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.83 -0.63 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.33 -0.19 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.68 -0.29 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.91 -0.50 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.21 -0.30 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.01 -0.08 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.75 -0.41 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.74 +0.10 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.26 -0.16 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.08 -0.15 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.09 -0.11 46 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 9.11 -0.03 46 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.21 -0.13 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.34 -0.17 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 6.60 -0.07 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.94 -0.07 46 0 20 0
29SEP26 80.00 C 5.98 5.98 5.98 5.28 -0.07 46 1 66 0
29SEP26 82.50 C 0.00 0.00 0.00 4.73 -0.05 46 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.22 -0.05 46 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.74 -0.03 46 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.36 -0.03 46 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.98 -0.03 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.64 -0.02 46 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.37 -0.02 46 0 0 0
29SEP26 100.00 C 2.91 2.91 2.91 2.10 -0.02 45 1 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.86 -0.01 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.62 -0.06 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.43 -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 1.13 -0.01 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 22.25 -0.51 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.35 -0.22 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.88 -0.12 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.09 -0.68 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.26 -0.47 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.87 -0.28 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.37 -0.46 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.26 -0.05 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.87 -0.18 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.73 -0.17 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.69 -0.16 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 10.84 -0.14 45 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 9.98 -0.11 46 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 9.18 -0.11 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.38 -0.15 46 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 7.64 -0.12 46 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 7.00 -0.12 46 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.36 -0.12 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.80 -0.09 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.31 -0.10 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.82 -0.10 45 0 15 0
TOTAL CALL 854 21,610 +376
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 0.00 41 0 232 0
29JAN26 57.50 P 0.18 0.30 0.18 0.18 0.00 41 3 239 +3
29JAN26 60.00 P 0.42 0.64 0.35 0.53 +0.02 42 11 607 +7
29JAN26 62.50 P 1.13 1.41 0.78 1.19 +0.02 41 165 1,330 +81
29JAN26 65.00 P 1.80 2.59 1.67 2.25 +0.05 41 43 1,308 -5
29JAN26 67.50 P 3.00 3.99 3.00 3.78 +0.01 40 2 601 +1
29JAN26 70.00 P 4.68 4.68 4.68 5.72 +0.12 40 10 721 +10
29JAN26 72.50 P 0.00 0.00 0.00 7.94 +0.25 41 0 127 0
29JAN26 75.00 P 10.39 10.44 10.39 10.30 +0.27 41 10 333 -4
29JAN26 77.50 P 0.00 0.00 0.00 12.81 -0.03 49 0 95 0
29JAN26 80.00 P 0.00 0.00 0.00 15.30 +0.35 55 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 17.78 -0.19 59 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 20.25 +0.30 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 22.80 +0.06 74 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.31 -0.04 81 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.80 +0.26 85 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.28 +0.04 87 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.77 +0.32 90 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.29 -0.17 99 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.78 +0.04 102 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.26 +0.31 100 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.77 +0.26 108 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.26 -0.19 109 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.83 -0.12 129 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 0.13 0.13 0.13 0.04 0.00 40 6 20 +6
26FEB26 49.00 P 0.00 0.00 0.00 0.06 0.00 40 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 0.00 40 0 197 0
26FEB26 52.50 P 0.33 0.33 0.33 0.22 +0.01 40 1 174 0
26FEB26 55.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 449 0
26FEB26 57.50 P 0.75 0.94 0.75 0.91 +0.05 40 15 269 0
26FEB26 60.00 P 1.35 1.56 1.35 1.54 +0.08 40 13 943 -9
26FEB26 62.50 P 2.27 2.65 1.92 2.39 +0.08 39 45 885 -9
26FEB26 65.00 P 3.12 3.12 2.95 3.57 +0.10 39 21 491 0
26FEB26 67.50 P 0.00 0.00 0.00 5.02 +0.08 39 0 633 0
26FEB26 70.00 P 6.61 6.61 6.61 6.80 +0.12 40 15 235 0
26FEB26 72.50 P 0.00 0.00 0.00 8.75 +0.46 41 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 10.86 +0.29 41 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 13.44 +0.50 48 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 15.44 +0.23 42 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 17.86 -0.17 43 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 20.86 +0.90 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.80 -0.23 48 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 25.36 +0.01 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.34 +0.80 75 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.28 +0.04 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.39 +0.44 85 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.88 +0.42 88 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 0.00 44 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 0.00 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 0.00 44 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 0.00 44 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 0.00 44 0 186 0
30MAR26 52.50 P 0.00 0.00 0.00 0.85 0.00 44 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 1.34 +0.04 44 0 203 0
30MAR26 57.50 P 1.74 2.00 1.74 1.97 +0.05 44 15 223 +5
30MAR26 60.00 P 2.56 2.90 2.56 2.77 +0.04 43 5 825 +1
30MAR26 62.50 P 3.68 3.68 3.30 3.81 +0.05 43 17 1,081 0
30MAR26 65.00 P 4.50 5.10 4.50 5.06 +0.06 43 7 754 +7
30MAR26 67.50 P 0.00 0.00 0.00 6.52 +0.03 43 0 418 0
30MAR26 70.00 P 0.00 0.00 0.00 8.25 +0.11 44 0 1,497 0
30MAR26 72.50 P 9.94 9.94 9.94 9.70 -0.21 41 1 196 -1
30MAR26 75.00 P 0.00 0.00 0.00 11.98 +0.21 45 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.31 +0.36 48 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.24 +0.13 46 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 18.49 +0.20 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.86 -0.08 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 23.02 -0.01 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.50 -0.31 48 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 28.34 +0.56 59 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.28 +0.04 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.39 +0.44 66 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.88 +0.42 69 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.78 +0.04 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.26 -0.20 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.77 -0.18 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.29 -0.16 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.09 -0.04 76 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.26 -0.15 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.33 +0.22 86 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.48 0.00 43 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.71 0.00 43 0 30 0
29APR26 50.00 P 0.85 0.85 0.77 0.87 +0.01 44 95 393 +95
29APR26 52.50 P 1.21 1.21 1.10 1.30 +0.05 43 140 226 +135
29APR26 55.00 P 1.73 1.73 1.73 1.85 +0.03 43 15 28 +13
29APR26 57.50 P 2.30 2.30 2.30 2.57 +0.02 42 20 141 +20
29APR26 60.00 P 3.14 3.15 3.08 3.47 +0.04 42 89 372 +89
29APR26 62.50 P 4.09 4.64 4.09 4.59 +0.08 43 2 310 0
29APR26 65.00 P 0.00 0.00 0.00 5.82 +0.02 42 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 7.35 +0.09 43 0 95 0
29APR26 70.00 P 0.00 0.00 0.00 8.98 +0.09 43 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 10.88 +0.21 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.81 +0.31 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.80 +0.35 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.76 +0.07 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.10 +0.24 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.25 +0.31 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.56 +0.36 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.51 -0.30 43 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.67 +0.89 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.65 +0.29 51 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 33.39 +0.44 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.93 +0.47 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.78 +0.04 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.76 +0.30 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 42.77 -0.18 51 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.29 -0.16 54 0 0 0
29JUN26 45.00 P 0.85 0.85 0.85 0.85 +0.03 44 14 37 +12
29JUN26 46.00 P 0.00 0.00 0.00 1.00 +0.04 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 +0.05 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.07 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.04 43 0 31 0
29JUN26 50.00 P 1.60 1.60 1.60 1.69 +0.04 43 11 32 -10
29JUN26 52.50 P 0.00 0.00 0.00 2.32 +0.05 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.08 +0.07 43 0 121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.95 +0.08 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.99 +0.09 43 0 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 6.14 +0.03 42 0 334 0
29JUN26 65.00 P 0.00 0.00 0.00 7.55 +0.08 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 9.07 +0.12 44 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.65 +0.08 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.39 +0.08 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.37 +0.50 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.33 +0.32 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.92 -0.34 44 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.26 +0.46 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.84 0.00 42 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.59 +0.55 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.45 -0.17 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.81 -0.04 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.32 -0.06 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.39 +0.35 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.93 +0.47 49 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 38.28 +0.02 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.76 +0.14 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.04 +0.09 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.51 +0.06 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.09 -0.04 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 +0.06 45 0 5 0
29SEP26 47.00 P 2.10 2.10 2.10 2.15 +0.06 45 1 2 +1
29SEP26 48.00 P 0.00 0.00 0.00 2.41 +0.08 45 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.69 +0.09 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 +0.09 44 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 3.76 +0.11 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.63 +0.10 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.67 +0.12 44 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 7.19 +0.50 46 0 845 0
29SEP26 62.50 P 0.00 0.00 0.00 8.05 +0.09 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.44 +0.11 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.09 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.53 +0.10 45 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 14.20 +0.08 45 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 15.67 +0.11 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.74 +0.32 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.90 +0.65 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.97 +0.61 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.62 +0.21 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.11 +0.52 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.13 +0.53 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.27 +0.10 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.56 +0.92 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.68 +0.78 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.92 +0.44 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.86 +0.07 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.89 +0.24 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.88 +0.41 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.14 +0.08 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.55 +0.30 50 0 0 0
30DEC26 46.00 P 2.55 2.72 2.55 2.75 +0.08 44 4 17 +4
30DEC26 47.00 P 0.00 0.00 0.00 2.99 +0.05 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.28 +0.06 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.56 +0.06 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.90 +0.07 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.78 +0.08 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.76 +0.10 44 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 6.82 +0.08 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 8.01 +0.08 44 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 9.29 +0.07 44 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 10.74 +0.12 44 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 12.25 +0.14 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.78 +0.08 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.45 +0.08 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.36 +0.16 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.13 +0.47 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.98 +0.06 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.99 +0.24 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.70 +0.06 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.83 -0.06 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.15 +0.12 47 0 20 0
TOTAL PUT 796 29,541 +452
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$ 20.56
29JAN26 14.00 C 0.00 0.00 0.00 6.58 -0.07 71 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.08 -0.08 64 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.58 -0.08 57 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.08 -0.08 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.06 -0.10 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.58 -0.08 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.09 -0.08 25 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.61 -0.07 25 0 55 0
29JAN26 19.50 C 1.30 1.30 1.30 1.16 -0.07 25 1 98 -1
29JAN26 20.00 C 0.00 0.00 0.00 0.76 -0.04 24 0 304 0
29JAN26 21.00 C 0.33 0.33 0.33 0.24 -0.02 24 4 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.10 -0.07 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.61 -0.05 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.62 -0.08 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.13 -0.08 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.65 -0.07 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.18 -0.07 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.74 -0.07 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.34 -0.06 22 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.01 0.00 23 0 292 0
26FEB26 21.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 275 0
26FEB26 22.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 0.00 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 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 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.08 -0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.59 -0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.09 -0.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.66 -0.04 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.17 -0.04 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.70 -0.02 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.20 -0.04 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.69 -0.08 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.22 -0.08 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.77 -0.08 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.34 -0.08 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.95 -0.07 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.61 0.00 24 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.28 -0.01 24 0 423 0
30MAR26 21.00 C 0.88 0.88 0.88 0.77 -0.05 24 8 404 +8
30MAR26 22.00 C 0.45 0.45 0.45 0.43 -0.03 24 8 200 +8
30MAR26 23.00 C 0.33 0.33 0.33 0.22 -0.02 24 15 213 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 0.00 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.66 -0.20 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.70 -0.20 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.29 -0.13 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.74 -0.22 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.29 -0.21 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.90 -0.07 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.50 -0.06 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.13 -0.05 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.79 -0.04 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.50 -0.02 25 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.38 0.00 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 0.00 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.18 -0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.74 -0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.25 -0.27 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.79 -0.24 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.38 -0.18 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.94 -0.16 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.47 -0.18 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.06 -0.07 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.68 -0.07 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.32 -0.07 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.00 -0.06 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.70 -0.06 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.24 -0.05 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.05 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.20 -0.24 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.71 -0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.21 -0.27 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.32 -0.20 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.82 -0.22 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.38 -0.21 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.99 -0.16 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.58 -0.14 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.16 -0.06 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.80 -0.06 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.47 -0.05 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.05 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.88 -0.04 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 -0.03 25 0 132 0
29SEP26 22.00 C 0.00 0.00 0.00 1.05 -0.04 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.02 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 0.00 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 0.00 25 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 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.78 -0.23 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 -0.19 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.91 -0.19 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 -0.18 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.08 -0.15 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.66 -0.17 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.29 -0.06 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.98 -0.12 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.64 -0.05 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.05 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 -0.04 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 -0.05 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 36 4,851 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
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 0.06 0.06 0.06 0.03 +0.01 26 40 85 -40
29JAN26 19.50 P 0.10 0.10 0.10 0.08 +0.01 25 100 422 -55
29JAN26 20.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.68 +0.05 26 0 264 0
29JAN26 22.00 P 0.00 0.00 0.00 1.47 +0.07 24 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.47 +0.09 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.47 +0.08 65 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.48 +0.10 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.47 +0.09 81 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.47 +0.09 88 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.47 +0.09 96 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 0.00 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 0.06 +0.01 23 0 46 0
26FEB26 19.00 P 0.17 0.18 0.17 0.12 +0.01 23 60 156 -41
26FEB26 19.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 198 0
26FEB26 20.00 P 0.00 0.00 0.00 0.38 +0.03 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.86 +0.03 22 0 145 0
26FEB26 22.00 P 1.55 1.55 1.55 1.58 +0.03 23 15 19 +15
26FEB26 23.00 P 0.00 0.00 0.00 2.46 +0.08 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.48 +0.10 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.48 +0.09 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.48 +0.08 48 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.48 +0.08 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.48 +0.08 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.48 +0.08 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 0.00 24 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 0.00 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 236 0
30MAR26 19.00 P 0.34 0.35 0.34 0.29 +0.01 24 40 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.43 +0.02 24 0 174 0
30MAR26 20.00 P 0.53 0.53 0.53 0.61 +0.02 24 20 120 +20
30MAR26 21.00 P 0.00 0.00 0.00 1.08 +0.03 24 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.80 +0.05 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.56 +0.06 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.47 +0.08 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.48 +0.04 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.53 +0.09 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.53 +0.09 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.53 +0.09 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.53 +0.09 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.53 +0.09 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.30 +0.03 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.59 +0.04 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.90 +0.07 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.66 +0.07 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.52 +0.07 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.48 +0.04 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.55 +0.11 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.55 +0.11 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.55 +0.11 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.55 +0.11 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.55 +0.11 49 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 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 15.50 P 0.13 0.13 0.13 0.09 0.00 25 2 32 +2
29JUN26 16.00 P 0.00 0.00 0.00 0.13 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.68 +0.04 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.86 +0.05 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.09 +0.07 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.31 +0.02 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.85 +0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.59 +0.05 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.36 +0.06 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.20 +0.18 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.10 +0.20 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.01 +0.15 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 +0.25 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.96 +0.20 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.93 +0.25 29 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.90 +0.22 29 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 0.14 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.60 +0.02 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.76 +0.04 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.07 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.36 +0.09 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.59 +0.02 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 +0.05 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.84 +0.06 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.62 +0.16 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 +0.13 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.27 +0.17 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.17 +0.20 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.13 +0.24 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.07 +0.20 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.99 +0.17 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.00 +0.22 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.06 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 +0.05 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 +0.06 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.52 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 +0.06 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 +0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.01 +0.13 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.75 +0.16 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.54 +0.15 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.39 +0.20 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.24 +0.18 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.16 +0.22 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.08 +0.21 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.01 +0.19 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.00 +0.22 28 0 0 0
TOTAL PUT 277 4,704 -99
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$ 1.16
30MAR26 0.65 C 0.00 0.00 0.00 0.52 +0.04 77 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 +0.04 68 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.43 +0.04 76 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.39 +0.04 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.35 +0.04 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.31 +0.04 75 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.27 +0.03 71 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.24 +0.04 73 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.21 +0.04 72 0 2 0
30MAR26 1.10 C 0.00 0.00 0.00 0.18 +0.03 71 0 42 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 +0.03 73 0 12 0
30MAR26 1.20 C 0.11 0.11 0.11 0.14 +0.03 73 30 52 +30
30MAR26 1.25 C 0.00 0.00 0.00 0.12 +0.03 73 0 41 0
30MAR26 1.30 C 0.07 0.08 0.07 0.10 +0.02 71 95 440 +90
30MAR26 1.35 C 0.00 0.00 0.00 0.09 +0.03 73 0 523 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 +0.02 69 0 347 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 +0.02 70 0 326 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 +0.02 69 0 145 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 +0.02 68 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 +0.02 65 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 +0.01 61 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 604 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 510 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 +0.04 74 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 +0.04 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.26 +0.03 73 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.24 +0.04 74 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.22 +0.03 74 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 +0.03 73 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 +0.04 75 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 +0.03 74 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 +0.03 75 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 +0.03 73 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.13 +0.03 74 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.12 +0.03 74 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.11 +0.03 74 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.10 +0.03 74 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.09 +0.03 73 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.08 +0.03 72 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.07 +0.03 71 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.06 +0.03 69 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.05 +0.03 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
TOTAL CALL 125 5,683 +120
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 -0.01 68 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 0.00 83 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 79 0 425 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 75 0 160 0
30MAR26 1.00 P 0.08 0.08 0.08 0.08 -0.01 76 5 166 +5
30MAR26 1.05 P 0.14 0.14 0.12 0.10 -0.01 75 2 202 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 0.00 79 0 651 0
30MAR26 1.15 P 0.18 0.18 0.18 0.15 -0.01 76 195 1,109 -195
30MAR26 1.20 P 0.00 0.00 0.00 0.18 -0.01 76 0 512 0
30MAR26 1.25 P 0.00 0.00 0.00 0.21 -0.02 76 0 75 0
30MAR26 1.30 P 0.28 0.29 0.28 0.25 -0.01 79 151 484 +151
30MAR26 1.35 P 0.00 0.00 0.00 0.28 -0.01 76 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.31 -0.02 73 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 -0.02 73 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.39 -0.03 73 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 -0.03 72 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 -0.02 77 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.52 -0.03 74 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.56 -0.03 71 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.61 -0.03 74 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.66 -0.03 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.70 -0.04 71 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 -0.03 74 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 -0.03 77 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 -0.03 80 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.24 -0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.04 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 75 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 73 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 74 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 0.00 75 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 0.00 75 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 0.00 75 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 -0.01 74 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 0.00 75 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 -0.01 74 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 -0.01 75 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 -0.01 76 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.49 -0.02 73 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.53 -0.02 73 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 -0.01 76 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 -0.01 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 -0.02 75 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 -0.02 74 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 -0.03 72 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 -0.02 75 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.03 73 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 -0.02 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 -0.03 74 0 0 0
TOTAL PUT 353 7,940 -39
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$ 69.15
29JAN26 46.00 C 0.00 0.00 0.00 23.33 +1.61 104 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.21 +1.49 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.21 +1.52 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.21 +1.50 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.21 +1.62 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.71 +1.54 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.22 +1.62 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.74 +1.53 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.22 +1.52 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 6.73 +1.70 19 0 155 0
29JAN26 65.00 C 0.00 0.00 0.00 4.29 +1.51 19 0 225 0
29JAN26 67.50 C 1.80 1.80 1.80 2.09 +0.96 17 2 206 +2
29JAN26 70.00 C 0.00 0.00 0.00 0.73 +0.41 19 0 64 0
29JAN26 72.50 C 0.00 0.00 0.00 0.17 +0.11 19 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.33 +1.47 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.31 +1.44 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.34 +1.46 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.32 +1.44 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.32 +1.53 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.72 +1.32 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.34 +1.54 20 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.92 +1.50 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.38 +1.47 19 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 6.85 +1.42 0 0 3 0
26FEB26 65.00 C 3.99 3.99 3.99 4.63 +1.26 16 15 61 +15
26FEB26 67.50 C 2.29 2.50 2.29 2.84 +1.00 18 25 233 -15
26FEB26 70.00 C 1.20 1.30 1.15 1.54 +0.67 19 71 151 +19
26FEB26 72.50 C 0.52 0.59 0.52 0.72 +0.34 19 29 19 +17
26FEB26 75.00 C 0.00 0.00 0.00 0.29 +0.16 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 +0.07 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.28 +1.35 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.33 +1.44 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.31 +1.19 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.47 +1.43 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.32 +1.26 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.35 +1.28 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.97 +1.54 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.34 +1.37 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.36 +1.72 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.91 +1.67 26 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 7.22 +1.25 17 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 5.13 +1.06 17 0 49 0
30MAR26 67.50 C 3.02 3.02 3.02 3.46 +0.86 18 6 31 -6
30MAR26 70.00 C 0.00 0.00 0.00 2.17 +0.67 18 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 1.26 +0.44 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.68 +0.26 19 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.34 +0.13 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.15 +0.06 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.66 +1.64 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.64 +1.52 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.47 +1.38 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.64 +1.58 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.35 +1.28 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.97 +1.48 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.34 +1.16 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.36 +1.72 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.91 +1.61 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 7.28 +1.15 16 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 5.30 +1.12 18 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 3.56 +0.79 18 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.29 +0.61 18 0 15 0
29APR26 72.50 C 1.23 1.25 1.23 1.35 +0.39 18 4 4 +4
29APR26 75.00 C 0.00 0.00 0.00 0.74 +0.22 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.37 +0.11 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.17 +0.05 18 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.66 +1.64 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.64 +1.52 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.47 +1.38 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.64 +1.54 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.49 +1.38 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.00 +1.28 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.54 +1.36 19 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.36 +1.63 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.91 +1.60 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.39 +1.24 17 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.46 +1.03 17 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.03 +0.87 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 2.71 +0.63 18 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 1.78 +0.44 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.15 +0.32 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.72 +0.22 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.43 +0.12 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 +0.08 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 +0.06 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.66 +1.64 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.64 +1.52 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.47 +1.38 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.64 +1.54 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.49 +1.38 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.00 +1.28 17 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.64 +1.35 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.49 +1.55 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.98 +1.15 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.89 +1.11 18 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 6.21 +0.80 19 0 21 0
29SEP26 67.50 C 4.44 4.44 4.44 4.83 +0.81 19 8 16 +8
29SEP26 70.00 C 0.00 0.00 0.00 3.72 +0.76 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.82 +0.64 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.10 +0.51 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.54 +0.40 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.12 +0.31 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.24 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.56 +0.17 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 +0.12 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.27 +0.08 19 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 +0.06 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.66 +1.64 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.64 +1.52 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.47 +1.38 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.64 +1.54 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.49 +1.38 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.00 +1.28 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 14.64 +1.35 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.49 +1.55 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.18 +1.07 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.47 +1.13 18 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 7.19 +1.01 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.68 +0.83 19 0 16 0
30DEC26 70.00 C 4.10 4.10 4.10 4.57 +0.69 19 16 19 +16
30DEC26 72.50 C 0.00 0.00 0.00 3.64 +0.57 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.87 +0.47 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.25 +0.39 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.74 +0.32 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.33 +0.25 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.00 +0.18 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 +0.12 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.58 +0.12 19 0 0 0
TOTAL CALL 176 1,727 +60
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.04 21 0 414 0
29JAN26 65.00 P 0.15 0.19 0.15 0.07 -0.24 19 24 203 +20
29JAN26 67.50 P 0.61 0.61 0.61 0.43 -0.76 19 20 116 +20
29JAN26 70.00 P 0.00 0.00 0.00 1.57 -1.31 20 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 3.56 -1.56 22 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 5.85 -1.75 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.37 -1.73 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.85 -1.75 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.75 -1.35 66 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.33 -1.27 77 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.86 -1.24 86 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.28 -1.32 91 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.37 -1.73 66 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 38 0
26FEB26 62.50 P 0.00 0.00 0.00 0.12 -0.15 19 0 99 0
26FEB26 65.00 P 0.66 0.66 0.66 0.42 -0.37 19 4 136 -4
26FEB26 67.50 P 1.21 1.38 1.20 1.09 -0.70 20 27 64 -9
26FEB26 70.00 P 0.00 0.00 0.00 2.28 -1.01 20 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 4.01 -1.29 21 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 5.99 -1.63 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.37 -1.73 20 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.86 -1.74 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.75 -1.35 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.33 -1.27 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.90 -1.55 54 0 0 0
26FEB26 90.00 P 21.83 21.83 21.83 21.28 -1.32 56 9 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.72 -1.38 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.04 20 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.13 19 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.33 -0.28 19 0 70 0
30MAR26 65.00 P 1.11 1.11 1.11 0.79 -0.50 19 6 64 +3
30MAR26 67.50 P 0.00 0.00 0.00 1.58 -0.71 19 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 2.79 -0.94 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 4.42 -1.02 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.42 -1.33 21 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.53 -1.58 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.06 -1.61 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.75 -1.35 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.33 -1.80 38 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.90 -1.79 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.31 -1.42 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.94 -1.16 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.89 -1.71 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 52.50 P 0.10 0.10 0.10 0.02 -0.02 19 6 7 +6
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.07 18 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.15 -0.17 18 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.38 -0.34 18 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.84 -0.57 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 1.62 -0.74 18 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 2.77 -0.89 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 4.29 -1.02 19 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 6.12 -1.32 19 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 8.22 -1.11 20 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 10.49 -1.55 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.72 -1.35 21 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 15.20 -1.80 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.74 -0.90 27 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.12 -1.27 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.08 -2.48 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.06 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 -0.13 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 -0.23 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.77 -0.37 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 1.38 -0.56 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.25 -0.68 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 3.42 -0.79 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.83 -1.10 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.51 -1.06 19 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 8.42 -1.76 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.60 -1.44 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.72 -1.41 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.20 -1.80 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.74 -1.22 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.12 -1.27 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.71 -1.85 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.27 -1.23 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.26 -1.29 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.05 20 0 1 0
29SEP26 50.00 P 0.34 0.34 0.34 0.13 -0.05 20 1 1 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.11 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 -0.18 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 0.87 -0.27 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 1.40 -0.41 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 2.14 -0.56 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 3.12 -0.70 20 0 10 0
29SEP26 67.50 P 4.91 4.91 4.91 4.33 -0.87 20 2 14 -2
29SEP26 70.00 P 6.41 6.41 6.41 5.78 -0.91 20 6 10 +6
29SEP26 72.50 P 0.00 0.00 0.00 7.44 -1.04 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.31 -0.98 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 11.36 -0.89 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.14 -1.96 19 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.83 -1.17 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.98 -1.89 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.12 -1.72 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.81 -1.75 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.28 -1.36 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.07 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 -0.10 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.12 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 -0.20 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.76 -0.29 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 1.21 -0.40 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 -0.52 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.64 -0.66 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.65 -0.80 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 4.86 -0.96 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.28 -1.11 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.89 -1.26 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.70 -1.38 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.68 -1.02 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.80 -1.30 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 16.03 -1.63 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.05 -1.82 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.73 -1.37 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.09 -1.47 25 0 0 0
TOTAL PUT 105 2,026 +41
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$ 633.00
16JAN26 490.00 C 141.44 141.98 141.44 143.08 +5.46 95 400 1,074 +400
16JAN26 500.00 C 0.00 0.00 0.00 133.08 +5.46 0 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 123.08 +5.46 0 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 113.08 +5.45 0 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 103.09 +5.46 73 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 93.09 +5.46 64 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 83.09 +5.46 55 0 0 0
16JAN26 560.00 C 72.00 72.00 72.00 73.09 +5.46 40 1 1 0
16JAN26 570.00 C 0.00 0.00 0.00 63.09 +5.45 0 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 53.10 +5.46 39 0 31 0
16JAN26 590.00 C 0.00 0.00 0.00 43.11 +5.44 34 0 30 0
16JAN26 600.00 C 32.80 33.50 30.30 33.17 +5.35 32 48 72 +9
16JAN26 610.00 C 19.00 26.09 19.00 23.43 +4.91 31 210 507 -134
16JAN26 620.00 C 11.00 19.00 5.00 14.37 +4.09 29 1,196 12,720 +15
16JAN26 630.00 C 6.00 10.50 3.90 6.75 +1.94 27 2,793 2,312 +359
16JAN26 640.00 C 1.90 4.99 1.38 2.79 +0.47 29 3,978 1,631 +9
16JAN26 650.00 C 0.90 1.90 0.60 1.00 -0.13 31 784 1,387 +144
16JAN26 660.00 C 0.46 0.80 0.40 0.34 -0.24 34 626 1,802 +175
16JAN26 670.00 C 0.26 0.40 0.15 0.11 -0.21 36 1,739 800 +508
16JAN26 680.00 C 0.20 0.20 0.20 0.04 -0.14 38 100 335 +100
16JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.10 39 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 143.35 +5.46 0 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 133.36 +5.46 0 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 123.37 +5.46 38 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 116.78 +7.79 92 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 103.39 +5.46 36 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 93.40 +2.81 33 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 85.13 +7.15 60 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 75.67 +7.63 58 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 63.54 +5.38 30 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 53.71 +5.31 29 0 30 0
23JAN26 590.00 C 0.00 0.00 0.00 43.63 +3.95 22 0 0 0
23JAN26 600.00 C 0.00 0.00 0.00 34.67 +5.74 26 0 0 0
23JAN26 610.00 C 29.00 29.00 22.77 25.06 +4.22 22 50 56 +50
23JAN26 620.00 C 13.60 21.00 13.60 17.33 +3.53 23 144 310 +88
23JAN26 630.00 C 10.00 13.90 7.42 10.82 +2.64 22 838 1,014 +220
23JAN26 640.00 C 5.05 8.64 4.20 6.51 +1.46 23 1,124 625 +256
23JAN26 650.00 C 2.48 5.00 2.48 3.70 +0.62 24 625 743 +288
23JAN26 660.00 C 1.80 3.00 1.56 2.06 +0.19 25 163 429 +89
23JAN26 670.00 C 0.85 1.68 0.85 1.03 -0.12 25 118 288 +84
23JAN26 680.00 C 0.77 1.05 0.77 0.50 -0.27 26 27 208 +1
23JAN26 690.00 C 0.00 0.00 0.00 0.23 -0.25 27 1 31 +1
23JAN26 700.00 C 0.31 0.55 0.31 0.10 -0.21 27 22 22 +22
23JAN26 710.00 C 0.00 0.00 0.00 0.04 -0.17 27 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.02 -0.12 28 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JAN26 450.00 C 182.36 182.36 182.32 183.54 +5.46 0 200 916 +200
29JAN26 460.00 C 167.50 172.50 167.50 173.55 +5.46 0 6 59 -6
29JAN26 470.00 C 162.00 162.00 162.00 163.57 +5.47 43 4 66 +4
29JAN26 480.00 C 0.00 0.00 0.00 153.58 +5.46 38 0 155 0
29JAN26 490.00 C 0.00 0.00 0.00 147.90 +9.77 93 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 133.60 +1.61 0 0 92 0
29JAN26 510.00 C 120.00 123.90 120.00 123.61 +5.45 0 3 120 0
29JAN26 520.00 C 0.00 0.00 0.00 116.78 +7.79 70 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 103.65 +5.46 29 0 297 0
29JAN26 540.00 C 90.50 90.50 90.50 93.40 +2.81 0 10 74 0
29JAN26 550.00 C 84.00 87.00 81.00 85.13 +6.87 45 14 34 +4
29JAN26 560.00 C 0.00 0.00 0.00 75.67 +7.31 43 0 422 0
29JAN26 570.00 C 64.00 69.20 64.00 63.54 +4.99 0 23 1,065 0
29JAN26 580.00 C 58.99 58.99 58.99 54.29 +5.89 25 10 566 0
29JAN26 590.00 C 49.00 49.00 49.00 45.82 +6.14 29 10 417 0
29JAN26 600.00 C 32.00 40.00 31.00 34.94 +4.99 20 92 17,494 -2
29JAN26 610.00 C 25.00 31.00 22.50 26.75 +4.53 22 348 7,087 -175
29JAN26 620.00 C 14.98 23.20 14.77 19.55 +4.03 22 2,379 22,878 -532
29JAN26 630.00 C 11.46 16.23 10.10 13.45 +3.37 22 7,257 106,067 -2,348
29JAN26 640.00 C 7.00 11.07 6.24 9.27 +2.36 23 3,914 21,273 -543
29JAN26 650.00 C 4.70 7.47 4.18 6.24 +1.49 24 3,430 15,393 +297
29JAN26 660.00 C 3.15 5.00 2.42 4.12 +0.82 25 1,616 11,226 -214
29JAN26 670.00 C 2.00 3.22 2.00 2.69 +0.36 26 345 7,636 +140
29JAN26 680.00 C 1.50 2.28 1.32 1.81 +0.14 27 366 6,522 +58
29JAN26 690.00 C 1.11 1.45 0.99 1.20 -0.02 28 132 3,300 -12
29JAN26 700.00 C 0.80 1.20 0.80 0.78 -0.13 29 484 7,307 -168
29JAN26 710.00 C 0.53 0.80 0.53 0.49 -0.21 30 31 1,242 +6
29JAN26 720.00 C 0.54 0.54 0.54 0.32 -0.22 30 19 5,081 +9
29JAN26 730.00 C 0.50 0.59 0.50 0.22 -0.21 31 300 3,742 -246
29JAN26 740.00 C 0.00 0.00 0.00 0.14 -0.21 32 0 3,563 0
29JAN26 750.00 C 0.00 0.00 0.00 0.10 -0.19 33 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.07 -0.17 34 0 767 0
29JAN26 770.00 C 0.00 0.00 0.00 0.05 -0.15 35 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.04 -0.13 36 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.03 -0.12 37 0 414 0
29JAN26 800.00 C 0.01 0.01 0.01 0.01 -0.13 36 1 1,380 +1
29JAN26 810.00 C 0.00 0.00 0.00 0.01 -0.11 37 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 -0.10 39 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 34 0
29JAN26 920.00 C 0.04 0.04 0.04 0.01 0.00 55 50 1,386 -50
26FEB26 450.00 C 0.00 0.00 0.00 183.56 +4.51 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 173.71 +5.62 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 163.89 +4.73 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 154.66 +6.35 24 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 147.90 +8.66 51 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 134.17 +1.00 0 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 128.24 +7.13 46 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 116.78 +4.03 37 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 103.65 +1.04 0 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 98.17 +7.58 36 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 85.69 +7.43 24 0 182 0
26FEB26 560.00 C 0.00 0.00 0.00 75.67 +4.77 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 67.22 +6.46 24 0 70 0
26FEB26 580.00 C 58.78 58.78 58.78 60.09 +7.88 27 1 711 -1
26FEB26 590.00 C 52.60 53.35 52.60 49.18 +3.68 22 2 556 +1
26FEB26 600.00 C 38.50 45.48 38.50 41.16 +4.16 22 51 1,787 -5
26FEB26 610.00 C 37.00 37.52 37.00 34.31 +4.61 22 8 2,564 -7
26FEB26 620.00 C 26.26 31.20 23.70 28.16 +4.33 22 407 3,872 -14
26FEB26 630.00 C 20.06 25.40 19.10 22.73 +4.04 23 560 5,335 -234
26FEB26 640.00 C 15.77 20.30 14.80 18.04 +2.94 23 4,879 8,737 +4,598
26FEB26 650.00 C 12.50 16.00 11.49 14.30 +2.10 23 780 3,098 +94
26FEB26 660.00 C 9.87 12.75 8.80 11.11 +1.24 24 188 4,695 +29
26FEB26 670.00 C 7.24 10.00 6.91 8.72 +0.71 24 201 5,576 +31
26FEB26 680.00 C 5.81 7.78 5.50 6.94 +0.41 25 358 3,198 +106
26FEB26 690.00 C 5.12 6.30 5.12 5.24 -0.11 25 384 3,862 +249
26FEB26 700.00 C 3.87 5.26 3.60 3.93 -0.48 25 203 4,245 +33
26FEB26 710.00 C 3.20 4.09 3.20 2.91 -0.75 25 264 9,785 +162
26FEB26 720.00 C 2.70 3.35 2.70 2.15 -0.91 25 10 2,533 +3
26FEB26 730.00 C 2.26 2.88 2.26 1.57 -1.01 26 56 817 -50
26FEB26 740.00 C 0.00 0.00 0.00 1.15 -1.04 26 0 1,051 0
26FEB26 750.00 C 1.79 1.95 1.79 0.83 -1.04 26 4 2,967 0
26FEB26 760.00 C 0.00 0.00 0.00 0.60 -1.01 26 0 819 0
26FEB26 770.00 C 0.00 0.00 0.00 0.42 -1.02 26 0 1,153 0
26FEB26 780.00 C 1.36 1.37 1.35 0.30 -0.96 26 135 616 +135
26FEB26 790.00 C 1.18 1.18 1.18 0.22 -0.89 27 28 656 +28
26FEB26 800.00 C 0.80 1.02 0.80 0.15 -0.83 27 12 2,063 -1
26FEB26 810.00 C 0.87 0.92 0.87 0.11 -0.77 27 21 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.08 -0.68 27 0 430 0
26FEB26 830.00 C 0.64 0.71 0.64 0.06 -0.65 28 50 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.04 -0.61 28 0 1 0
26FEB26 850.00 C 0.38 0.38 0.38 0.03 -0.54 28 1 125 +1
26FEB26 860.00 C 0.00 0.00 0.00 0.02 -0.51 28 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.48 27 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.44 28 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.41 29 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.39 30 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.36 31 0 125 0
26FEB26 920.00 C 0.27 0.27 0.27 0.01 -0.34 32 20 740 0
30MAR26 320.00 C 0.00 0.00 0.00 314.37 +3.79 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 304.04 +4.53 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 301.00 +11.43 93 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 287.24 +7.61 72 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 274.64 +6.36 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 265.22 +5.47 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 261.34 +13.13 79 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 243.19 +3.32 0 0 7 0
30MAR26 400.00 C 237.00 237.00 237.00 233.75 +3.82 0 1 165 0
30MAR26 410.00 C 0.00 0.00 0.00 225.46 +5.47 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 215.53 +7.10 28 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 211.76 +11.64 64 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 194.80 -1.08 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 185.63 +3.80 0 0 158 0
30MAR26 460.00 C 0.00 0.00 0.00 181.06 +10.75 53 0 162 0
30MAR26 470.00 C 0.00 0.00 0.00 167.39 +7.01 38 0 282 0
30MAR26 480.00 C 162.29 162.29 161.85 156.51 +6.39 30 3 1,349 -1
30MAR26 490.00 C 146.82 146.82 146.82 147.90 +4.98 35 10 911 0
30MAR26 500.00 C 0.00 0.00 0.00 137.00 +3.83 29 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 130.75 +9.64 38 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 117.91 +5.16 28 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 108.43 +4.65 27 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 99.14 +6.09 26 0 2,961 0
30MAR26 550.00 C 94.00 94.00 94.00 88.63 +7.34 23 102 3,057 0
30MAR26 560.00 C 81.80 81.80 81.80 83.91 +10.94 30 2 6,740 +2
30MAR26 570.00 C 0.00 0.00 0.00 75.41 +10.35 29 0 704 0
30MAR26 580.00 C 0.00 0.00 0.00 64.64 +5.95 25 0 10,244 0
30MAR26 590.00 C 53.00 53.00 53.00 56.19 +5.54 24 1 1,347 -1
30MAR26 600.00 C 45.00 52.00 36.83 49.43 +5.19 24 59 3,649 +2
30MAR26 610.00 C 44.00 44.00 44.00 43.34 +4.84 25 11 3,848 +11
30MAR26 620.00 C 39.85 40.68 35.57 38.18 +4.35 25 8,557 13,692 +7,805
30MAR26 630.00 C 30.00 34.50 28.50 32.30 +3.64 25 364 8,576 -198
30MAR26 640.00 C 24.90 29.80 24.90 27.67 +3.19 25 636 7,971 +183
30MAR26 650.00 C 21.99 25.48 21.50 24.12 +3.02 26 10,455 22,750 +8,580
30MAR26 660.00 C 17.94 21.50 17.94 20.39 +2.22 26 284 8,694 +31
30MAR26 670.00 C 16.90 18.62 16.50 17.73 +2.09 26 460 13,310 -40
30MAR26 680.00 C 13.47 15.80 12.53 15.22 +1.75 27 548 8,709 -266
30MAR26 690.00 C 10.99 13.83 10.99 13.37 +1.76 27 219 2,999 +48
30MAR26 700.00 C 10.05 11.80 9.34 11.21 +1.19 28 2,386 9,454 +295
30MAR26 710.00 C 8.71 9.97 7.96 9.71 +1.05 28 1,355 2,243 +942
30MAR26 720.00 C 8.42 8.65 8.26 8.27 +0.77 28 198 13,091 +3
30MAR26 730.00 C 7.45 7.50 7.45 7.04 +0.53 29 35 3,655 +1
30MAR26 740.00 C 6.48 6.57 6.18 5.99 +0.33 29 248 1,507 -17
30MAR26 750.00 C 5.80 5.80 5.57 5.11 +0.17 29 615 3,989 +600
30MAR26 760.00 C 4.58 4.58 4.58 4.36 +0.04 30 1 1,276 -1
30MAR26 770.00 C 4.09 4.09 4.09 3.72 -0.07 30 1 920 0
30MAR26 780.00 C 3.50 3.86 3.50 3.18 -0.16 30 2 574 +1
30MAR26 790.00 C 3.55 3.55 3.55 2.72 -0.27 31 10 6,530 0
30MAR26 800.00 C 2.76 3.16 2.76 2.34 -0.43 31 6 1,505 +6
30MAR26 810.00 C 2.86 2.95 2.83 1.95 -0.44 31 29 2,832 0
30MAR26 820.00 C 2.41 2.45 2.41 1.73 -0.40 32 20 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.45 -0.46 32 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 1.26 -0.45 32 0 1,198 0
30MAR26 850.00 C 2.00 2.00 2.00 1.09 -0.45 32 2 358 +2
30MAR26 860.00 C 0.00 0.00 0.00 0.95 -0.45 33 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.83 -0.44 33 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.72 -0.43 33 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.63 -0.42 34 0 454 0
30MAR26 900.00 C 1.14 1.14 1.14 0.57 -0.39 34 1 125 +1
30MAR26 910.00 C 0.00 0.00 0.00 0.49 -0.39 34 0 90 0
30MAR26 920.00 C 1.37 1.37 1.24 0.43 -0.41 35 20 1,310 0
29APR26 480.00 C 0.00 0.00 0.00 159.26 +6.88 33 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 147.90 +1.32 25 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 142.47 +9.30 35 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 131.52 +7.69 31 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 123.21 +8.92 32 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 113.96 +4.91 31 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 102.60 +7.87 26 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 90.54 +2.64 21 0 1 0
29APR26 560.00 C 0.00 0.00 0.00 85.17 +7.07 25 0 88 0
29APR26 570.00 C 0.00 0.00 0.00 78.66 +7.23 27 0 7 0
29APR26 580.00 C 69.00 69.00 69.00 71.96 +7.69 27 1 1 +1
29APR26 590.00 C 0.00 0.00 0.00 63.04 +4.52 25 0 30 0
29APR26 600.00 C 0.00 0.00 0.00 54.83 +4.41 24 0 96 0
29APR26 610.00 C 0.00 0.00 0.00 49.52 +5.55 25 0 390 0
29APR26 620.00 C 41.73 42.43 41.73 43.34 +3.66 25 49 956 0
29APR26 630.00 C 35.00 37.90 35.00 38.08 +4.20 25 7 343 0
29APR26 640.00 C 33.00 34.43 31.77 33.72 +4.11 25 270 499 +110
29APR26 650.00 C 27.05 30.27 27.05 29.55 +3.48 25 221 519 +159
29APR26 660.00 C 23.00 26.84 23.00 25.83 +2.76 25 3 739 +3
29APR26 670.00 C 0.00 0.00 0.00 22.76 +2.34 26 0 620 0
29APR26 680.00 C 20.50 20.50 18.79 19.98 +1.87 26 84 909 +4
29APR26 690.00 C 17.67 17.67 17.67 17.51 +1.44 26 30 61 +30
29APR26 700.00 C 13.99 15.70 13.99 15.31 +1.02 27 55 151 +5
29APR26 710.00 C 0.00 0.00 0.00 13.18 +0.45 27 0 52 0
29APR26 720.00 C 11.37 12.14 11.37 11.32 -0.05 27 31 119 0
29APR26 730.00 C 10.90 10.90 10.90 9.71 -0.46 27 1 123 0
29APR26 740.00 C 0.00 0.00 0.00 8.30 -0.82 27 0 1 0
29APR26 750.00 C 8.50 8.50 8.50 7.09 -1.11 27 10 32 +10
29APR26 760.00 C 7.42 7.42 7.42 6.04 -1.36 27 30 480 +30
29APR26 770.00 C 0.00 0.00 0.00 5.14 -1.55 27 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 4.37 -1.69 27 0 33 0
29APR26 790.00 C 0.00 0.00 0.00 3.72 -1.79 28 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 3.15 -1.88 28 0 194 0
29APR26 810.00 C 4.27 4.27 4.27 2.67 -1.92 28 5 9 +5
29APR26 820.00 C 3.75 4.20 3.75 2.27 -1.94 28 51 191 +51
29APR26 830.00 C 0.00 0.00 0.00 1.86 -2.13 28 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 1.63 -2.05 28 0 1 0
29APR26 850.00 C 0.00 0.00 0.00 1.34 -2.07 28 0 124 0
29APR26 860.00 C 0.00 0.00 0.00 1.13 -2.03 28 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.96 -1.98 28 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.81 -1.93 28 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.69 -1.87 29 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.58 -1.82 29 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.49 -1.76 29 0 0 0
29APR26 920.00 C 1.71 2.07 1.71 0.43 -1.63 29 22 86 -18
29JUN26 380.00 C 0.00 0.00 0.00 261.34 +10.14 53 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 251.28 +2.74 50 0 220 0
29JUN26 400.00 C 239.00 239.00 239.00 236.94 +7.01 28 1 59 +1
29JUN26 410.00 C 0.00 0.00 0.00 226.02 +6.03 0 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 215.53 +7.08 0 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 211.76 +10.51 42 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 198.36 +2.48 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 188.95 +6.55 31 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 182.07 +11.39 36 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 167.39 +7.01 0 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 162.42 +8.35 33 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 150.35 +3.77 27 0 70 0
29JUN26 500.00 C 141.00 141.38 139.98 142.47 +9.30 29 3 596 0
29JUN26 510.00 C 0.00 0.00 0.00 133.54 +7.56 28 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 124.27 +4.82 27 50 3,975 -18
29JUN26 530.00 C 0.00 0.00 0.00 116.34 +5.00 28 0 742 0
29JUN26 540.00 C 102.54 102.54 102.54 104.20 +7.10 23 1 155 -1
29JUN26 550.00 C 0.00 0.00 0.00 97.49 +7.29 25 0 217 0
29JUN26 560.00 C 88.50 88.50 88.30 94.68 +7.32 29 20 1,117 +20
29JUN26 570.00 C 0.00 0.00 0.00 83.93 +4.63 26 0 554 0
29JUN26 580.00 C 0.00 0.00 0.00 76.53 +7.59 26 0 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 72.54 +5.69 27 0 3,544 0
29JUN26 600.00 C 66.50 66.50 64.18 64.18 +5.17 26 13 5,230 +3
29JUN26 610.00 C 58.00 58.00 58.00 58.74 +6.07 26 4 1,503 +2
29JUN26 620.00 C 52.88 52.88 52.88 52.88 +5.29 26 250 5,562 +210
29JUN26 630.00 C 46.36 50.00 46.36 47.99 +5.15 26 110 2,239 +109
29JUN26 640.00 C 39.98 45.19 39.98 42.64 +3.42 26 133 3,954 +15
29JUN26 650.00 C 38.29 40.80 37.31 38.60 +3.78 26 84 1,654 +1
29JUN26 660.00 C 35.69 35.69 33.80 34.80 +3.40 26 18 9,733 +6
29JUN26 670.00 C 31.12 32.22 30.05 31.09 +2.76 26 1,085 3,044 +1,076
29JUN26 680.00 C 27.00 29.80 27.00 28.70 +3.17 26 104 24,087 +57
29JUN26 690.00 C 0.00 0.00 0.00 25.85 +2.69 27 0 1,119 0
29JUN26 700.00 C 21.36 24.62 21.36 23.40 +2.50 27 46 26,964 +3
29JUN26 710.00 C 21.35 21.35 20.45 21.36 +2.35 27 52 1,602 +5
29JUN26 720.00 C 19.57 19.57 19.17 19.44 +2.56 27 35 1,575 +5
29JUN26 730.00 C 17.00 17.80 16.68 17.42 +2.20 28 723 4,858 +610
29JUN26 740.00 C 0.00 0.00 0.00 15.79 +2.23 28 0 845 0
29JUN26 750.00 C 15.20 15.20 15.20 14.21 +2.23 28 6 7,017 0
29JUN26 760.00 C 11.42 13.24 11.42 12.63 +1.85 28 6 3,389 +5
29JUN26 770.00 C 0.00 0.00 0.00 11.48 +1.89 28 0 887 0
29JUN26 780.00 C 11.13 11.17 11.04 10.34 +1.90 28 700 2,007 +700
29JUN26 790.00 C 10.30 10.30 10.30 9.20 +1.59 28 1 99 0
29JUN26 800.00 C 9.69 9.69 9.40 8.32 +1.54 29 31 20,588 0
29JUN26 810.00 C 0.00 0.00 0.00 7.54 +1.58 29 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 6.75 +1.40 29 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 6.01 +1.22 29 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 5.49 +1.25 29 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 4.96 +1.22 29 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 4.45 +1.17 30 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 3.97 +1.03 30 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 3.64 +0.90 30 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 3.21 +0.65 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 2.89 +0.49 30 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 2.57 +0.32 30 0 34 0
29JUN26 920.00 C 3.97 4.20 3.97 2.36 +0.30 30 422 872 +392
29SEP26 400.00 C 0.00 0.00 0.00 239.35 +9.42 34 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 229.20 +2.80 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 218.77 +4.26 29 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 214.66 +11.98 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 201.96 +5.92 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 189.90 +2.62 26 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 185.81 +6.49 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 172.12 +2.40 26 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 167.94 +7.49 31 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 157.87 +7.29 29 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 150.59 +7.89 30 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 139.27 +8.53 27 0 34 0
29SEP26 520.00 C 0.00 0.00 0.00 128.04 +5.34 24 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 124.60 +9.01 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 118.81 +9.46 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 111.35 +8.21 28 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 104.51 +6.87 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 94.78 +3.81 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 91.30 +9.53 28 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 83.07 +8.59 26 0 78 0
29SEP26 600.00 C 74.00 79.00 74.00 74.90 +5.40 25 4 5,067 -4
29SEP26 610.00 C 0.00 0.00 0.00 72.49 +8.02 27 7 3,088 -7
29SEP26 620.00 C 0.00 0.00 0.00 65.90 +4.03 26 0 2,229 0
29SEP26 630.00 C 62.20 62.50 60.74 61.20 +4.26 26 7 1,269 +5
29SEP26 640.00 C 55.00 55.57 55.00 56.59 +3.77 26 511 980 +247
29SEP26 650.00 C 54.50 54.50 54.50 52.79 +4.01 26 8 4,298 +7
29SEP26 660.00 C 0.00 0.00 0.00 48.54 +3.48 26 0 1,217 0
29SEP26 670.00 C 0.00 0.00 0.00 44.96 +3.31 26 0 1,837 0
29SEP26 680.00 C 42.00 42.00 42.00 41.55 +3.10 27 3 630 -3
29SEP26 690.00 C 0.00 0.00 0.00 38.46 +2.92 27 0 115 0
29SEP26 700.00 C 36.00 36.00 34.95 35.72 +3.01 27 96 382 -1
29SEP26 710.00 C 0.00 0.00 0.00 33.07 +3.40 27 0 260 0
29SEP26 720.00 C 32.47 32.47 32.36 30.52 +3.31 27 2 642 0
29SEP26 730.00 C 0.00 0.00 0.00 28.32 +3.49 27 0 375 0
29SEP26 740.00 C 0.00 0.00 0.00 26.56 +4.10 28 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 24.51 +4.07 28 0 693 0
29SEP26 760.00 C 21.60 21.60 21.60 22.36 +3.72 28 1 345 0
29SEP26 770.00 C 0.00 0.00 0.00 20.77 +3.93 28 0 52 0
29SEP26 780.00 C 0.00 0.00 0.00 19.97 +4.82 28 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 18.24 +4.41 28 0 96 0
29SEP26 800.00 C 16.91 17.10 16.80 16.88 +4.37 29 33 306 +27
29SEP26 810.00 C 15.13 15.13 15.13 15.76 +4.57 29 8 22 +8
29SEP26 820.00 C 0.00 0.00 0.00 14.64 +4.51 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 13.53 +4.34 29 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 12.42 +4.17 29 0 260 0
29SEP26 850.00 C 12.36 12.75 12.36 11.51 +4.20 29 14 384 -4
29SEP26 860.00 C 0.00 0.00 0.00 10.74 +4.08 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 9.98 +3.97 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 9.22 +4.01 29 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 8.46 +3.86 30 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 7.88 +3.70 30 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 7.16 +3.39 30 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 6.67 +3.31 30 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 6.18 +3.24 30 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 5.70 +3.03 30 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 5.26 +2.85 30 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 4.95 +2.81 30 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 4.64 +2.76 30 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 4.33 +2.65 30 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 4.03 +2.51 31 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 3.72 +2.36 31 0 157 0
30DEC26 400.00 C 242.92 242.92 242.92 245.64 +6.45 35 1 72 0
30DEC26 410.00 C 0.00 0.00 0.00 238.31 +10.54 37 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 227.98 +7.99 34 0 2 0
30DEC26 430.00 C 0.00 0.00 0.00 219.40 +7.89 34 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 210.58 +11.56 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 196.52 +2.94 27 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 192.14 +10.15 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 185.24 +5.87 32 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 175.92 +10.07 31 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 168.59 +5.80 31 0 169 0
30DEC26 500.00 C 0.00 0.00 0.00 155.66 +1.00 27 0 298 0
30DEC26 510.00 C 0.00 0.00 0.00 151.66 +4.71 30 0 35 0
30DEC26 520.00 C 140.00 140.00 140.00 137.99 -0.55 25 1 81 0
30DEC26 530.00 C 0.00 0.00 0.00 135.49 +7.65 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 126.89 +2.89 27 0 17 0
30DEC26 550.00 C 118.06 118.06 118.06 118.14 +0.08 26 5 207 0
30DEC26 560.00 C 0.00 0.00 0.00 110.05 +3.74 25 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 110.04 +4.99 29 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 103.86 +5.85 28 0 3 0
30DEC26 590.00 C 97.00 97.00 97.00 95.09 +4.71 27 1 249 0
30DEC26 600.00 C 92.00 92.00 92.00 88.50 +6.05 27 1 3,072 -1
30DEC26 610.00 C 0.00 0.00 0.00 83.95 +5.00 27 0 450 0
30DEC26 620.00 C 0.00 0.00 0.00 78.39 +4.42 27 0 658 0
30DEC26 630.00 C 72.27 75.50 72.27 74.82 +5.39 27 903 983 +889
30DEC26 640.00 C 68.00 69.20 68.00 69.26 +4.22 27 854 1,770 +802
30DEC26 650.00 C 65.98 66.00 65.98 64.50 +3.53 27 4 421 0
30DEC26 660.00 C 0.00 0.00 0.00 60.68 +3.67 27 0 190 0
30DEC26 670.00 C 0.00 0.00 0.00 56.68 +3.27 27 0 298 0
30DEC26 680.00 C 0.00 0.00 0.00 53.47 +3.31 27 0 192 0
30DEC26 690.00 C 49.25 49.25 48.14 50.13 +3.49 27 5 337 -2
30DEC26 700.00 C 44.36 47.20 44.36 46.97 +3.55 27 12 862 +9
30DEC26 710.00 C 41.20 44.90 41.20 43.86 +3.62 27 4 96 +4
30DEC26 720.00 C 41.50 41.50 41.50 41.13 +4.07 27 1 19 0
30DEC26 730.00 C 0.00 0.00 0.00 38.13 +4.02 27 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 35.38 +3.78 27 0 60 0
30DEC26 750.00 C 34.67 34.67 34.67 33.04 +3.96 27 4 117 +4
30DEC26 760.00 C 0.00 0.00 0.00 30.70 +4.14 27 0 41 0
30DEC26 770.00 C 30.00 30.00 30.00 28.36 +3.93 27 1 4 +1
30DEC26 780.00 C 27.19 27.19 27.19 26.23 +3.73 27 1 117 +1
30DEC26 790.00 C 0.00 0.00 0.00 24.46 +3.90 27 0 0 0
30DEC26 800.00 C 20.00 24.10 20.00 22.68 +4.05 27 31 176 +31
30DEC26 810.00 C 0.00 0.00 0.00 20.91 +3.80 27 0 29 0
30DEC26 820.00 C 0.00 0.00 0.00 19.20 +3.53 27 0 126 0
30DEC26 830.00 C 20.37 20.37 20.37 17.90 +3.67 27 1 45 +1
30DEC26 840.00 C 20.00 20.00 20.00 16.60 +3.82 27 4 33 +4
30DEC26 850.00 C 0.00 0.00 0.00 15.30 +3.58 27 0 34 0
30DEC26 860.00 C 0.00 0.00 0.00 14.00 +3.32 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 12.95 +3.31 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 12.03 +3.44 27 0 6 0
30DEC26 890.00 C 14.10 14.10 14.10 11.10 +3.25 27 6 82 +6
30DEC26 900.00 C 14.00 14.30 14.00 10.18 +3.06 27 25 104 +18
30DEC26 910.00 C 0.00 0.00 0.00 9.26 +2.87 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 8.61 +2.95 27 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 7.98 +2.85 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 7.35 +2.71 27 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 6.71 +2.57 27 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 6.08 +2.54 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 5.49 +2.31 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 5.08 +2.21 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 4.68 +2.13 27 0 29 0
30DEC26 1,000.00 C 8.50 9.07 8.47 4.40 +2.16 27 73 351 +22
TOTAL CALL 78,695 756,869 +27,909
16JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
16JAN26 550.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
16JAN26 570.00 P 0.10 0.10 0.10 0.01 0.00 48 30 135 +29
16JAN26 580.00 P 0.00 0.00 0.00 0.01 0.00 41 0 344 0
16JAN26 590.00 P 0.18 0.18 0.18 0.02 -0.01 36 16 950 +14
16JAN26 600.00 P 0.28 0.33 0.20 0.07 -0.11 32 1,210 2,238 +428
16JAN26 610.00 P 0.87 0.87 0.34 0.34 -0.56 31 2,910 1,894 -255
16JAN26 620.00 P 2.20 2.60 0.78 1.31 -1.74 30 3,479 12,048 +704
16JAN26 630.00 P 5.50 7.60 2.44 3.98 -3.56 28 9,340 9,552 +3,085
16JAN26 640.00 P 12.88 12.88 6.80 10.09 -5.12 31 313 335 +41
16JAN26 650.00 P 0.00 0.00 0.00 18.49 -5.76 37 0 0 0
16JAN26 660.00 P 29.20 29.20 29.20 28.08 -5.90 45 12 13 -12
16JAN26 670.00 P 0.00 0.00 0.00 38.16 -5.85 58 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 48.02 -6.17 67 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 58.50 -5.70 84 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 68.50 -5.69 94 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 78.51 -5.68 104 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 87.80 -6.39 101 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 98.27 -5.92 119 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 108.27 -5.92 128 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 117.95 -6.24 129 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 0.13 -0.07 30 0 0 0
23JAN26 580.00 P 0.45 0.45 0.45 0.30 -0.14 29 35 37 -7
23JAN26 590.00 P 0.62 0.65 0.62 0.61 -0.28 28 37 130 +17
23JAN26 600.00 P 1.14 1.56 0.80 1.27 -0.53 27 115 282 +67
23JAN26 610.00 P 2.50 2.70 1.40 2.48 -0.93 26 345 259 -3
23JAN26 620.00 P 4.27 5.80 2.86 4.58 -1.80 25 590 5,607 +283
23JAN26 630.00 P 9.00 10.50 5.50 7.98 -2.82 24 3,500 6,302 +974
23JAN26 640.00 P 11.01 13.45 11.01 13.71 -4.08 25 130 88 +86
23JAN26 650.00 P 0.00 0.00 0.00 21.00 -5.00 26 0 0 0
23JAN26 660.00 P 0.00 0.00 0.00 29.11 -4.87 27 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 38.81 -5.81 31 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 48.64 -5.55 36 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 58.75 -5.45 42 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 68.50 -5.69 46 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 78.51 -6.49 51 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 89.61 -4.58 62 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 98.27 -7.31 58 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 108.27 -7.61 62 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 120.51 - 81 0 0 -
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 49 0 423 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,375 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 40 0 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 37 0 759 0
29JAN26 510.00 P 0.20 0.20 0.20 0.01 0.00 34 10 1,583 +10
29JAN26 520.00 P 0.23 0.23 0.23 0.01 0.00 31 10 1,030 +10
29JAN26 530.00 P 0.28 0.28 0.24 0.01 0.00 28 230 2,331 +230
29JAN26 540.00 P 0.63 0.63 0.63 0.02 -0.01 27 4 7,684 -3
29JAN26 550.00 P 0.48 0.48 0.48 0.05 -0.01 27 50 3,898 +50
29JAN26 560.00 P 0.56 0.59 0.43 0.13 -0.01 26 73 7,991 +1
29JAN26 570.00 P 0.72 0.78 0.57 0.29 -0.04 26 767 8,876 +193
29JAN26 580.00 P 0.90 1.10 0.74 0.61 -0.09 26 1,774 12,773 -504
29JAN26 590.00 P 1.42 1.70 1.02 1.20 -0.22 25 362 12,875 +206
29JAN26 600.00 P 2.20 2.55 1.60 2.26 -0.44 25 1,658 41,575 +457
29JAN26 610.00 P 4.48 4.48 2.90 3.98 -0.77 24 865 15,233 +297
29JAN26 620.00 P 6.40 7.57 4.50 6.62 -1.37 24 4,201 16,332 +952
29JAN26 630.00 P 10.25 11.51 7.74 10.48 -2.05 23 5,345 9,042 +3,311
29JAN26 640.00 P 16.80 18.20 12.43 16.32 -3.13 25 1,178 4,701 +745
29JAN26 650.00 P 24.60 27.50 18.74 23.46 -4.07 26 145 3,496 0
29JAN26 660.00 P 33.50 33.50 30.70 31.50 -4.81 28 4 3,323 +2
29JAN26 670.00 P 0.00 0.00 0.00 40.35 -5.26 30 0 1,010 0
29JAN26 680.00 P 44.00 48.20 44.00 49.71 -5.55 33 10 246 0
29JAN26 690.00 P 0.00 0.00 0.00 59.41 -5.13 36 0 125 0
29JAN26 700.00 P 72.50 72.50 63.20 68.93 -6.22 38 2 380 0
29JAN26 710.00 P 0.00 0.00 0.00 78.59 -6.67 40 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 89.61 -5.83 49 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 98.36 -7.30 46 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 108.27 -7.61 49 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 120.51 -5.68 64 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 130.81 -5.67 69 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 138.19 -8.59 58 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 151.41 -5.67 78 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 158.43 -8.95 66 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 167.00 -10.68 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 178.25 -9.73 70 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 187.00 -11.28 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 201.83 -1.54 97 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 207.00 -11.53 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 218.66 -10.52 84 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 233.81 -5.67 114 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 238.48 -4.12 88 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 254.29 -4.95 122 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 258.44 -5.79 93 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 267.00 -13.46 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 284.25 -4.42 131 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 294.30 -4.65 134 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 31 0 421 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 24 0 148 0
26FEB26 500.00 P 0.63 0.63 0.63 0.02 -0.01 23 10 393 +10
26FEB26 510.00 P 0.67 0.75 0.65 0.06 0.00 24 26 1,117 +26
26FEB26 520.00 P 0.86 0.86 0.86 0.11 -0.02 23 4 659 0
26FEB26 530.00 P 0.93 1.16 0.93 0.24 -0.02 24 111 1,539 +29
26FEB26 540.00 P 1.28 1.42 1.28 0.46 -0.03 24 95 1,932 +53
26FEB26 550.00 P 1.45 1.77 1.41 0.82 -0.05 24 133 3,072 +125
26FEB26 560.00 P 1.98 2.30 1.68 1.40 -0.07 24 179 3,305 +166
26FEB26 570.00 P 2.77 3.05 2.38 2.27 -0.11 24 245 3,614 +70
26FEB26 580.00 P 3.92 4.05 3.15 3.54 -0.17 24 440 6,784 +260
26FEB26 590.00 P 5.30 5.83 4.30 5.30 -0.30 24 875 8,877 +45
26FEB26 600.00 P 7.71 7.73 5.91 7.64 -0.49 24 601 13,986 +39
26FEB26 610.00 P 10.00 11.20 8.20 10.61 -0.78 24 115 8,143 +23
26FEB26 620.00 P 14.38 15.00 11.20 14.11 -1.33 24 499 3,554 +61
26FEB26 630.00 P 19.81 19.81 15.00 18.51 -1.83 24 303 2,523 +10
26FEB26 640.00 P 24.80 25.00 20.11 24.33 -2.52 24 114 1,261 -65
26FEB26 650.00 P 29.43 30.60 25.81 30.60 -3.27 25 153 2,888 +91
26FEB26 660.00 P 0.00 0.00 0.00 37.65 -3.91 25 0 6,576 0
26FEB26 670.00 P 0.00 0.00 0.00 45.30 -4.33 26 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 53.50 -4.84 27 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 62.16 -4.05 28 0 142 0
26FEB26 700.00 P 0.00 0.00 0.00 71.01 -6.63 29 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 80.59 -6.54 30 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 89.61 -7.34 31 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 100.27 -6.53 35 0 223 0
26FEB26 740.00 P 107.07 107.07 107.07 108.77 -8.01 33 202 202 +202
26FEB26 750.00 P 0.00 0.00 0.00 120.51 -6.27 40 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 130.81 -5.67 43 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 138.45 -8.33 38 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 151.41 -5.85 48 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 159.13 -8.25 44 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 168.35 -9.33 43 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 178.25 -9.73 45 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 187.00 -11.28 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 201.83 -6.75 59 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 207.00 -11.88 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 223.51 -5.67 67 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 233.81 -5.67 70 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 238.48 -4.12 56 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 254.29 -5.73 74 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 258.44 -11.46 59 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 267.00 -13.46 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 284.25 -4.42 80 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 294.30 -4.65 82 0 0 0
30MAR26 320.00 P 0.11 0.12 0.11 0.01 0.00 45 94 5,080 +94
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.34 0.34 0.34 0.01 0.00 33 30 354 +30
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 30 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,184 0
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 0.02 +0.01 26 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 2,092 0
30MAR26 460.00 P 1.00 1.00 1.00 0.07 +0.06 26 10 3,339 -10
30MAR26 470.00 P 1.00 1.00 1.00 0.13 +0.11 26 59 1,679 +1
30MAR26 480.00 P 0.00 0.00 0.00 0.22 +0.16 26 0 1,740 0
30MAR26 490.00 P 0.00 0.00 0.00 0.36 +0.24 26 0 3,673 0
30MAR26 500.00 P 1.48 1.48 1.48 0.57 +0.34 26 1 9,822 0
30MAR26 510.00 P 0.00 0.00 0.00 0.87 +0.44 26 0 7,403 0
30MAR26 520.00 P 0.00 0.00 0.00 1.35 +0.59 26 0 6,115 0
30MAR26 530.00 P 2.45 2.87 2.40 1.98 +0.72 26 81 5,926 -26
30MAR26 540.00 P 0.00 0.00 0.00 2.82 +0.82 26 0 7,477 0
30MAR26 550.00 P 4.06 4.36 3.97 3.88 +0.83 26 114 7,625 +8
30MAR26 560.00 P 5.25 5.57 4.60 5.27 +0.78 26 169 10,023 -55
30MAR26 570.00 P 7.12 7.20 5.91 7.08 +0.72 26 814 9,380 -23
30MAR26 580.00 P 8.70 9.10 7.40 9.09 +0.37 26 580 13,650 +317
30MAR26 590.00 P 10.98 11.61 9.55 11.66 +0.07 26 266 7,270 -108
30MAR26 600.00 P 13.78 14.70 12.00 14.63 -0.35 26 2,259 13,572 +482
30MAR26 610.00 P 18.13 18.13 15.50 18.00 -1.13 26 398 10,727 +79
30MAR26 620.00 P 22.36 22.36 19.20 22.34 -0.98 26 176 6,349 +62
30MAR26 630.00 P 26.50 27.61 23.20 27.24 -1.56 26 692 3,910 +323
30MAR26 640.00 P 33.42 33.42 28.11 32.36 -2.48 26 577 1,952 +145
30MAR26 650.00 P 34.93 38.40 34.93 38.34 -2.85 26 231 14,529 -40
30MAR26 660.00 P 40.00 40.00 40.00 43.24 -4.83 25 1 10,582 +1
30MAR26 670.00 P 51.37 51.37 51.37 52.47 -4.46 27 35 6,914 0
30MAR26 680.00 P 60.00 60.00 60.00 60.62 -4.33 28 1 1,644 +1
30MAR26 690.00 P 0.00 0.00 0.00 68.75 -4.44 29 0 2,001 0
30MAR26 700.00 P 0.00 0.00 0.00 72.56 -9.46 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 85.81 -2.51 31 0 193 0
30MAR26 720.00 P 91.00 91.50 91.00 94.70 -3.10 32 2 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 102.75 -6.73 31 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 111.03 -5.75 30 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 120.51 -6.27 31 0 46 0
30MAR26 760.00 P 129.36 129.36 129.36 130.81 -5.67 34 30 142 +30
30MAR26 770.00 P 138.58 138.58 138.58 139.47 -7.31 33 30 90 +30
30MAR26 780.00 P 147.47 148.24 147.47 151.41 -5.85 38 60 161 +60
30MAR26 790.00 P 0.00 0.00 0.00 159.13 -8.25 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 168.94 -8.74 36 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 178.25 -10.03 36 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 188.67 -9.84 38 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 201.83 -6.75 47 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 208.28 -10.60 40 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 223.51 -5.67 53 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 233.81 -5.67 55 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 238.48 -5.42 44 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 254.29 -5.73 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 258.44 -11.46 47 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 267.00 -13.46 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 284.25 -4.42 62 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 294.30 -4.65 64 0 0 0
29APR26 480.00 P 1.61 1.61 1.61 0.50 -0.31 25 1 125 +1
29APR26 490.00 P 0.00 0.00 0.00 0.76 -0.40 25 0 8 0
29APR26 500.00 P 0.00 0.00 0.00 1.13 -0.49 25 0 17 0
29APR26 510.00 P 2.70 2.70 2.70 1.67 -0.53 25 1 40 +1
29APR26 520.00 P 0.00 0.00 0.00 2.38 -0.67 25 0 82 0
29APR26 530.00 P 3.88 3.88 3.88 3.32 -0.67 25 2 146 +2
29APR26 540.00 P 0.00 0.00 0.00 4.48 -0.81 25 0 877 0
29APR26 550.00 P 6.05 6.31 6.04 5.92 -0.86 25 53 208 0
29APR26 560.00 P 7.30 7.77 6.88 7.78 -0.66 25 66 330 +19
29APR26 570.00 P 9.21 9.47 9.21 9.92 -0.63 26 60 157 +60
29APR26 580.00 P 11.03 12.27 11.03 12.26 -0.70 25 130 213 +110
29APR26 590.00 P 14.28 14.75 14.16 15.18 -0.74 25 227 311 -55
29APR26 600.00 P 17.06 18.19 15.50 18.19 -1.13 25 163 522 +125
29APR26 610.00 P 22.00 22.00 20.00 22.27 -1.22 25 18 581 -1
29APR26 620.00 P 26.67 26.67 23.41 26.60 -0.85 25 44 1,319 -20
29APR26 630.00 P 29.10 29.97 29.00 31.43 -0.97 26 39 451 +4
29APR26 640.00 P 34.35 36.27 34.35 37.14 -1.84 26 84 573 -8
29APR26 650.00 P 39.49 42.70 38.96 42.70 -2.42 26 276 349 +276
29APR26 660.00 P 0.00 0.00 0.00 49.65 -2.85 27 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 56.04 -3.13 27 0 30 0
29APR26 680.00 P 0.00 0.00 0.00 63.48 -4.97 27 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 70.84 -5.10 27 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 78.60 -6.57 27 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 87.01 -1.33 28 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 96.49 -5.43 29 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 102.75 -8.77 27 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 113.00 -6.34 29 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 122.37 -4.85 30 0 60 0
29APR26 760.00 P 0.00 0.00 0.00 131.28 -8.26 30 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 141.04 -8.79 31 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 152.40 -7.22 35 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 159.92 -7.46 32 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 169.28 -10.03 33 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 178.25 -10.78 32 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 190.32 -9.02 37 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 201.83 -7.00 41 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 208.46 -10.42 36 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 223.51 -5.67 46 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 233.81 -5.67 48 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 240.01 -6.84 43 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 254.29 -5.73 51 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 258.44 -11.46 41 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 271.19 -9.27 48 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 284.25 -4.42 54 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 294.30 -4.65 55 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.13 +0.12 29 0 2,218 0
29JUN26 390.00 P 0.00 0.00 0.00 0.18 +0.17 28 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.27 +0.24 28 0 1,318 0
29JUN26 410.00 P 1.40 1.60 1.40 0.37 +0.32 28 2 339 0
29JUN26 420.00 P 0.00 0.00 0.00 0.55 +0.46 28 0 322 0
29JUN26 430.00 P 2.02 2.02 2.02 0.77 +0.61 28 100 624 +45
29JUN26 440.00 P 0.00 0.00 0.00 1.03 +0.76 28 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 1.39 +0.95 28 0 1,477 0
29JUN26 460.00 P 3.03 3.03 3.03 1.82 +1.10 28 2 1,286 0
29JUN26 470.00 P 0.00 0.00 0.00 2.48 +1.45 28 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 3.14 +1.63 28 0 2,677 0
29JUN26 490.00 P 0.00 0.00 0.00 4.05 +1.81 28 0 2,454 0
29JUN26 500.00 P 4.90 4.90 4.90 5.02 +1.93 28 9 3,689 -8
29JUN26 510.00 P 6.39 6.39 6.39 5.96 +1.80 27 46 5,126 +46
29JUN26 520.00 P 0.00 0.00 0.00 7.68 +2.11 27 0 5,655 0
29JUN26 530.00 P 8.80 8.80 8.00 9.09 +1.91 27 54 3,265 0
29JUN26 540.00 P 10.60 10.60 10.60 10.84 +1.63 27 10 3,628 0
29JUN26 550.00 P 11.79 12.71 11.79 12.85 +1.29 26 396 4,924 -61
29JUN26 560.00 P 15.00 15.00 13.51 15.14 +0.91 26 36 8,446 0
29JUN26 570.00 P 0.00 0.00 0.00 17.89 +0.47 26 0 4,054 0
29JUN26 580.00 P 18.38 18.38 18.38 20.82 0.00 26 4 6,090 -4
29JUN26 590.00 P 22.50 24.00 22.50 24.28 -0.59 26 153 2,490 -1
29JUN26 600.00 P 26.83 27.40 25.00 27.76 -0.92 26 38 6,452 -6
29JUN26 610.00 P 0.00 0.00 0.00 32.56 -1.07 26 0 2,412 0
29JUN26 620.00 P 36.50 36.50 33.55 37.04 -1.39 26 15 4,905 -5
29JUN26 630.00 P 40.50 40.88 38.00 42.22 -0.88 26 328 3,446 -52
29JUN26 640.00 P 44.00 46.00 44.00 47.67 -1.77 26 3 3,218 0
29JUN26 650.00 P 50.50 50.70 50.50 53.70 -2.00 26 25 2,014 +5
29JUN26 660.00 P 59.49 59.49 59.49 59.85 -1.83 26 3 6,138 +3
29JUN26 670.00 P 0.00 0.00 0.00 66.69 -2.44 27 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 73.21 -3.11 27 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 80.75 -2.72 27 0 119 0
29JUN26 700.00 P 83.00 88.00 83.00 88.00 -0.22 27 3 1,032 +2
29JUN26 710.00 P 0.00 0.00 0.00 92.10 -4.05 25 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 99.72 -9.20 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 111.60 -4.31 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 122.71 -2.96 30 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 128.84 -5.03 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 139.25 -3.75 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 146.04 -6.90 29 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 155.21 -4.71 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 159.92 -9.27 25 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 173.11 -6.62 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 181.73 -7.30 30 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 190.32 -9.90 29 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 201.83 -7.00 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 208.46 -10.42 28 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 223.51 -5.67 36 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 233.81 -5.67 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 241.01 -7.44 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 254.29 -5.73 40 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 260.65 -9.25 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 271.19 -9.27 38 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 284.25 -4.42 43 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 294.30 -4.65 44 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.61 +0.39 26 0 1,159 0
29SEP26 410.00 P 0.00 0.00 0.00 0.83 +0.49 26 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.14 +0.61 26 0 13 0
29SEP26 430.00 P 0.00 0.00 0.00 1.55 +0.75 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.02 +0.88 26 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 2.69 +1.06 26 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 3.39 +1.07 26 0 3 0
29SEP26 470.00 P 6.38 6.38 6.28 4.51 +1.43 26 5 2,285 -5
29SEP26 480.00 P 0.00 0.00 0.00 5.40 +1.26 26 0 1,859 0
29SEP26 490.00 P 0.00 0.00 0.00 6.97 +1.66 26 0 1,471 0
29SEP26 500.00 P 10.00 10.20 10.00 8.44 +1.60 26 13 2,915 +10
29SEP26 510.00 P 0.00 0.00 0.00 10.29 +1.76 26 0 760 0
29SEP26 520.00 P 0.00 0.00 0.00 12.28 +1.67 26 0 1,664 0
29SEP26 530.00 P 15.19 15.19 15.19 14.57 +1.69 26 30 589 +30
29SEP26 540.00 P 0.00 0.00 0.00 17.17 +1.56 26 0 862 0
29SEP26 550.00 P 19.00 19.00 18.80 19.89 +1.42 26 13 2,291 +6
29SEP26 560.00 P 21.93 21.93 21.93 23.18 +1.25 27 31 1,330 +28
29SEP26 570.00 P 0.00 0.00 0.00 26.42 +0.97 27 0 577 0
29SEP26 580.00 P 0.00 0.00 0.00 29.89 +0.28 26 0 1,680 0
29SEP26 590.00 P 32.05 32.05 32.05 33.68 -0.23 26 1 488 0
29SEP26 600.00 P 35.07 37.06 35.07 38.04 -0.55 27 61 19,603 +61
29SEP26 610.00 P 40.80 41.20 39.00 42.57 -0.93 27 28 3,118 +20
29SEP26 620.00 P 43.72 43.72 43.72 47.29 -1.11 27 8 2,087 0
29SEP26 630.00 P 48.16 49.51 48.16 52.30 -1.34 27 12 2,212 +1
29SEP26 640.00 P 0.00 0.00 0.00 57.73 -1.57 27 500 1,107 +468
29SEP26 650.00 P 0.00 0.00 0.00 63.37 -1.74 27 0 15,435 0
29SEP26 660.00 P 0.00 0.00 0.00 69.58 -2.01 27 0 966 0
29SEP26 670.00 P 71.00 71.00 71.00 75.92 -2.22 27 4 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 82.36 -2.16 27 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 91.75 +3.90 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 99.25 -0.27 29 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 102.53 -5.24 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 110.86 -4.76 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 116.86 -0.84 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 126.29 -5.28 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 137.29 -1.52 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 142.69 -5.76 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 148.38 -8.64 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 157.46 -6.39 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 169.18 -5.59 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 175.55 -7.17 27 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 186.82 -3.97 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 194.89 -5.33 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 205.57 -6.14 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 210.50 -8.38 27 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 223.51 -7.31 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 233.81 -5.92 32 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 243.21 -5.24 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 254.29 -5.73 34 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 260.65 -9.25 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 271.19 -9.27 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 284.25 -4.42 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 294.30 -4.65 37 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 299.30 -8.74 33 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 309.45 -8.48 33 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 318.72 -7.86 33 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 327.12 -7.57 30 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 337.00 -10.65 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 348.39 -8.91 35 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 357.00 -7.28 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 368.23 -8.83 36 0 0 0
30DEC26 400.00 P 4.69 4.78 4.69 2.42 +0.20 28 12 662 +12
30DEC26 410.00 P 4.90 4.90 4.90 3.06 +0.25 28 5 7 +5
30DEC26 420.00 P 0.00 0.00 0.00 3.76 +0.35 28 0 80 0
30DEC26 430.00 P 0.00 0.00 0.00 4.58 +0.40 28 0 87 0
30DEC26 440.00 P 0.00 0.00 0.00 5.59 +0.28 28 0 19 0
30DEC26 450.00 P 0.00 0.00 0.00 6.60 +0.26 28 0 260 0
30DEC26 460.00 P 0.00 0.00 0.00 7.96 +0.26 28 0 118 0
30DEC26 470.00 P 0.00 0.00 0.00 9.37 +0.25 28 0 56 0
30DEC26 480.00 P 11.01 11.47 10.95 10.93 +0.19 28 124 391 +124
30DEC26 490.00 P 0.00 0.00 0.00 12.82 +0.32 28 0 422 0
30DEC26 500.00 P 14.58 14.58 13.98 14.73 +0.15 28 10 654 +10
30DEC26 510.00 P 0.00 0.00 0.00 16.97 +0.26 28 0 221 0
30DEC26 520.00 P 17.60 19.00 17.60 19.00 -0.42 27 3 707 +2
30DEC26 530.00 P 20.88 20.88 20.88 21.35 -0.23 27 30 238 +1
30DEC26 540.00 P 23.90 23.90 23.80 23.93 -0.51 27 351 513 +54
30DEC26 550.00 P 26.00 26.60 25.90 26.77 -0.48 27 297 478 -99
30DEC26 560.00 P 28.97 29.00 28.57 29.99 -0.48 27 102 522 0
30DEC26 570.00 P 32.30 32.30 32.30 33.41 -0.59 27 15 370 0
30DEC26 580.00 P 36.80 36.80 36.20 37.16 -0.63 27 51 1,371 0
30DEC26 590.00 P 0.00 0.00 0.00 40.67 -1.07 26 0 430 0
30DEC26 600.00 P 41.97 44.44 41.97 44.84 -1.31 26 11 23,215 0
30DEC26 610.00 P 0.00 0.00 0.00 49.54 -1.47 26 3,000 3,478 +3,000
30DEC26 620.00 P 0.00 0.00 0.00 54.43 -1.37 26 0 497 0
30DEC26 630.00 P 56.00 58.00 56.00 59.62 -1.39 27 806 988 +790
30DEC26 640.00 P 0.00 0.00 0.00 64.96 -1.60 26 800 1,631 +800
30DEC26 650.00 P 66.43 69.73 66.43 70.87 -1.70 27 15 257 +15
30DEC26 660.00 P 0.00 0.00 0.00 76.72 -1.93 27 0 105 0
30DEC26 670.00 P 81.00 81.00 81.00 82.83 -2.02 27 1 33 +1
30DEC26 680.00 P 0.00 0.00 0.00 86.25 -6.38 25 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 96.18 +0.72 27 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 103.33 +2.39 27 0 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 106.78 -5.58 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 113.93 -1.81 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 126.51 +0.19 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 132.39 -3.91 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 137.29 -1.52 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 143.19 -6.29 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 156.25 -0.77 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 167.05 +3.20 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 172.84 -3.91 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 184.27 -2.25 30 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 189.34 -1.76 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 199.53 -0.69 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 205.57 -6.14 27 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 213.93 -8.80 27 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 228.69 -2.13 31 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 234.55 -5.18 29 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 245.43 -3.02 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 254.29 -5.73 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 260.65 -10.18 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 273.64 -6.82 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 284.25 -4.42 32 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 294.30 -4.65 33 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 301.99 -6.05 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 309.45 -8.48 30 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 318.72 -9.51 30 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 327.12 -7.90 28 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 337.54 -10.64 29 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 348.95 -8.35 32 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 357.00 -7.28 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 368.23 -8.88 32 0 0 0
TOTAL PUT 58,295 685,858 +19,766
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$ 99.55
29JAN26 62.50 C 0.00 0.00 0.00 37.13 -0.80 76 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.63 -0.80 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.13 +0.17 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.71 +0.22 80 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.14 +0.16 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.15 +0.63 94 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.14 +0.14 0 0 0 0
29JAN26 80.00 C 19.52 19.52 19.52 19.65 +0.13 37 6 6 +6
29JAN26 82.50 C 0.00 0.00 0.00 17.15 -0.42 28 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 14.66 +0.16 29 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 12.56 +0.49 48 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 9.79 -0.09 31 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 7.50 +0.08 30 0 128 0
29JAN26 95.00 C 5.28 5.51 5.28 5.27 -0.05 27 36 373 +24
29JAN26 97.50 C 3.54 3.96 3.54 3.58 +0.02 29 45 243 +6
29JAN26 100.00 C 2.05 2.51 1.98 2.25 +0.01 29 71 243 +13
29JAN26 102.50 C 1.11 1.46 1.02 1.31 0.00 30 133 1,037 +48
29JAN26 105.00 C 0.53 0.78 0.53 0.70 -0.01 30 39 943 -3
29JAN26 107.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 319 0
29JAN26 110.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 81 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 0.00 30 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.18 -0.75 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 34.77 -0.66 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 32.26 +0.13 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.76 +0.06 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 27.30 +0.09 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.15 +0.43 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.37 -0.54 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.88 +0.08 30 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 17.45 -0.12 30 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 14.66 -0.38 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 12.74 -0.03 28 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 10.65 +0.08 29 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 8.67 +0.11 30 0 132 0
26FEB26 95.00 C 0.00 0.00 0.00 6.69 -0.03 28 0 177 0
26FEB26 97.50 C 4.93 5.56 4.93 5.19 0.00 28 30 130 0
26FEB26 100.00 C 3.85 4.20 3.85 3.92 -0.10 29 32 263 -15
26FEB26 102.50 C 2.88 2.88 2.88 2.89 0.00 29 2 366 +2
26FEB26 105.00 C 1.93 1.93 1.93 2.07 -0.01 29 22 882 +9
26FEB26 107.50 C 1.26 1.57 1.19 1.45 0.00 29 44 166 +12
26FEB26 110.00 C 0.80 0.95 0.80 0.98 -0.01 29 24 116 +24
26FEB26 112.50 C 0.52 0.62 0.52 0.65 -0.01 29 93 153 +88
26FEB26 115.00 C 0.40 0.40 0.40 0.42 -0.01 29 15 165 0
26FEB26 117.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.17 +0.42 82 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.37 +0.10 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.88 +0.10 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.40 +0.27 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.91 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.43 -0.50 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.49 +0.06 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.79 +0.43 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.99 +0.07 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.30 -0.12 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.15 +0.04 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.11 +0.20 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.92 +0.56 40 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 17.67 +0.10 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.48 +0.08 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.49 -0.31 28 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 11.63 -0.63 29 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 10.22 +0.16 32 0 165 0
30MAR26 95.00 C 8.40 8.40 8.40 8.36 -0.06 30 15 192 0
30MAR26 97.50 C 0.00 0.00 0.00 6.97 -0.04 31 0 82 0
30MAR26 100.00 C 5.60 5.60 5.60 5.74 -0.03 31 15 142 +9
30MAR26 102.50 C 4.73 4.73 4.67 4.68 -0.01 31 16 84 +15
30MAR26 105.00 C 3.90 3.90 3.90 3.77 -0.01 31 4 131 0
30MAR26 107.50 C 0.00 0.00 0.00 3.00 -0.01 31 0 314 0
30MAR26 110.00 C 0.00 0.00 0.00 2.36 -0.02 31 0 131 0
30MAR26 112.50 C 0.00 0.00 0.00 1.84 -0.05 32 0 63 0
30MAR26 115.00 C 0.00 0.00 0.00 1.44 -0.04 32 0 35 0
30MAR26 117.50 C 0.00 0.00 0.00 1.12 -0.01 32 0 530 0
30MAR26 120.00 C 0.77 0.77 0.77 0.85 -0.01 32 1 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.26 0.00 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 32.79 +0.22 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.23 +0.09 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.42 -0.72 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.15 +0.04 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.60 +0.21 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.92 -0.12 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.36 -0.42 28 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.17 -0.48 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.16 +0.50 35 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 12.85 -0.05 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.18 +0.40 31 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 9.46 -0.06 31 0 51 0
29APR26 97.50 C 8.52 8.52 8.52 8.06 -0.07 31 15 105 +15
29APR26 100.00 C 7.17 7.17 7.17 6.82 -0.06 31 15 71 +15
29APR26 102.50 C 6.05 6.05 6.05 5.74 -0.05 31 15 15 +15
29APR26 105.00 C 0.00 0.00 0.00 4.80 -0.04 31 0 33 0
29APR26 107.50 C 0.00 0.00 0.00 3.99 -0.02 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.29 +0.01 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 2.69 -0.01 31 0 0 0
29APR26 115.00 C 2.26 2.26 2.26 2.19 -0.02 31 15 30 +15
29APR26 117.50 C 0.00 0.00 0.00 1.81 0.00 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.47 0.00 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.17 0.00 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.43 -0.50 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.49 +0.06 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.30 +0.07 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.23 -0.04 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.93 -0.21 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.65 +0.53 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.39 +0.42 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.10 +1.06 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.94 -1.08 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.35 -0.20 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.13 +0.20 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.54 +0.92 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 12.96 +0.60 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 11.46 +0.73 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 9.63 -0.11 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 8.42 -0.09 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.33 -0.10 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 6.37 -0.07 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.49 -0.09 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.78 -0.03 31 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 4.08 -0.03 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.53 0.00 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.00 -0.04 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.66 +0.10 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.23 +0.07 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.91 +0.02 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.60 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.72 -0.35 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.57 -0.02 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.30 -0.18 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.59 -0.49 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.41 -0.69 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.92 -0.13 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.55 -0.33 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.98 -0.25 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.31 -0.42 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.91 -1.08 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.32 +0.05 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 16.36 -0.33 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.90 -0.12 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.60 +0.48 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 11.98 +0.08 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.87 +0.06 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.84 +0.07 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 8.87 +0.06 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 8.02 +0.06 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.17 +0.05 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 6.48 +0.04 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.81 +0.05 32 0 0 0
29SEP26 117.50 C 5.25 5.25 5.25 5.19 +0.04 32 15 16 +15
29SEP26 120.00 C 0.00 0.00 0.00 4.81 +0.19 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.26 +0.17 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.82 +0.15 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.41 +0.14 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.07 +0.24 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.59 -0.06 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.12 -0.45 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.49 -0.26 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.42 +0.63 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.71 -0.24 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.30 -0.14 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.75 +0.07 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.14 +0.10 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.59 +0.02 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.21 +0.05 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.00 +0.05 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.80 +0.05 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.71 +0.04 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 11.69 +0.04 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.67 +0.03 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.84 +0.04 31 0 0 0
30DEC26 110.00 C 8.31 8.31 8.31 9.00 +0.03 31 12 12 +11
30DEC26 112.50 C 0.00 0.00 0.00 8.20 +0.03 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.53 +0.03 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.87 +0.03 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.43 +0.22 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.89 +0.20 32 0 0 0
TOTAL CALL 730 9,480 +324
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 132 0
29JAN26 87.50 P 0.18 0.19 0.18 0.04 -0.01 30 30 320 +15
29JAN26 90.00 P 0.26 0.26 0.24 0.13 -0.01 31 14 336 0
29JAN26 92.50 P 0.70 0.70 0.43 0.35 -0.03 31 41 195 +12
29JAN26 95.00 P 0.95 1.09 0.80 0.80 -0.05 31 87 224 -5
29JAN26 97.50 P 1.79 1.79 1.44 1.58 -0.06 31 52 113 +44
29JAN26 100.00 P 2.81 2.81 2.45 2.75 -0.08 31 60 174 +30
29JAN26 102.50 P 4.35 4.41 3.95 4.32 -0.09 32 37 120 +30
29JAN26 105.00 P 0.00 0.00 0.00 6.07 -0.10 30 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 8.21 -0.23 30 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 10.53 -0.34 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 12.97 -0.40 31 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.91 +0.36 54 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.95 -0.10 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.72 +0.07 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.64 +0.59 78 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 0.00 30 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 98 0
26FEB26 87.50 P 0.00 0.00 0.00 0.47 -0.02 30 0 32 0
26FEB26 90.00 P 0.99 0.99 0.99 0.82 -0.04 30 15 167 0
26FEB26 92.50 P 1.50 1.50 1.40 1.36 -0.02 30 19 339 +17
26FEB26 95.00 P 0.00 0.00 0.00 2.09 -0.03 30 0 118 0
26FEB26 97.50 P 0.00 0.00 0.00 3.06 -0.02 30 0 117 0
26FEB26 100.00 P 0.00 0.00 0.00 4.30 +0.02 30 0 78 0
26FEB26 102.50 P 5.35 5.35 5.35 5.79 +0.07 31 15 150 +15
26FEB26 105.00 P 0.00 0.00 0.00 7.28 -0.12 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 9.15 +0.18 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.18 -0.44 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.76 -0.11 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.12 +0.24 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 18.57 -0.10 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.83 -0.01 40 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.64 +0.59 48 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 50 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 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.03 0.00 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 0.00 33 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 0.00 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 0.00 32 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.38 0.00 32 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.61 0.00 32 0 55 0
30MAR26 85.00 P 1.04 1.04 1.04 0.94 0.00 32 15 168 +12
30MAR26 87.50 P 0.00 0.00 0.00 1.39 0.00 32 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 1.98 -0.01 32 0 160 0
30MAR26 92.50 P 0.00 0.00 0.00 2.72 +0.01 33 0 37 0
30MAR26 95.00 P 0.00 0.00 0.00 3.64 +0.02 33 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 4.73 +0.06 33 0 99 0
30MAR26 100.00 P 0.00 0.00 0.00 5.99 +0.06 33 0 101 0
30MAR26 102.50 P 6.95 7.40 6.95 7.42 +0.06 33 30 57 +15
30MAR26 105.00 P 0.00 0.00 0.00 9.05 -0.04 34 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 10.82 -0.06 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 12.74 +0.20 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.76 +0.21 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.50 -0.48 33 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.17 -0.07 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.49 +0.41 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.88 +0.40 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.73 -0.12 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.99 -0.27 32 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 31.35 +0.46 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.81 +0.17 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 35.66 +0.05 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.46 +0.01 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.70 +0.01 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 1.03 +0.01 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.46 0.00 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 2.01 0.00 32 0 77 0
29APR26 90.00 P 0.00 0.00 0.00 2.69 +0.01 32 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.51 +0.03 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 4.50 +0.08 32 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 5.64 +0.12 32 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 6.91 +0.13 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.31 +0.11 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 9.84 +0.12 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 11.64 -0.02 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.47 +0.17 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.44 +0.30 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 16.57 -0.92 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.65 -0.05 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.89 -0.06 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 23.88 -0.23 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 0.00 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 0.27 +0.01 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.40 0.00 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.85 0.00 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.18 0.00 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.64 0.00 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 2.15 0.00 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.80 0.00 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 3.54 -0.01 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 4.38 -0.01 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 5.39 0.00 33 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 6.48 +0.07 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 7.69 +0.13 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.98 +0.12 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.40 +0.13 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.94 +0.14 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 13.76 +0.31 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.11 -0.50 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 17.41 +0.86 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.73 +0.43 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.88 -0.43 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.49 +0.18 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.49 -1.09 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.85 +0.61 36 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.23 -0.06 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 0.00 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.81 0.00 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.06 0.00 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.41 0.00 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.81 -0.01 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.31 -0.08 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.98 -0.01 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.66 0.00 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.45 -0.01 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 5.31 -0.01 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 6.31 -0.02 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 7.36 -0.01 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 8.56 -0.02 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 9.81 -0.03 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.20 -0.02 34 0 6 0
29SEP26 102.50 P 0.00 0.00 0.00 12.65 -0.03 34 0 48 0
29SEP26 105.00 P 13.96 13.96 13.96 14.19 -0.03 34 15 74 +15
29SEP26 107.50 P 0.00 0.00 0.00 15.84 +0.03 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 17.26 +0.13 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.35 +0.17 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.19 +0.89 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.72 +0.50 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.13 +0.63 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.02 +0.42 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.13 +1.20 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.36 +0.48 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 -0.01 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.63 -0.01 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.06 -0.02 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.57 -0.01 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.15 -0.02 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.92 -0.02 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.69 -0.03 33 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.55 -0.02 33 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 6.48 -0.03 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.52 -0.04 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.60 -0.04 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.85 -0.04 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.11 -0.04 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.50 -0.05 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.96 -0.05 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.45 -0.06 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.11 -0.06 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.78 -0.06 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.09 -0.48 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.18 +0.04 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.88 -0.09 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.14 +0.44 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.54 -0.33 33 0 0 0
TOTAL PUT 430 5,913 +200
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$ 27.20
29JAN26 18.00 C 0.00 0.00 0.00 9.23 +0.17 82 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.72 +0.16 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 8.22 +0.16 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.70 +0.16 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.22 +0.18 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 6.23 +0.16 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.20 +0.14 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 4.23 +0.16 31 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.23 +0.16 22 0 173 0
29JAN26 25.00 C 2.08 2.35 2.08 2.24 +0.16 21 22 972 -20
29JAN26 26.00 C 1.39 1.39 1.39 1.31 +0.15 20 24 656 -4
29JAN26 27.00 C 0.56 0.63 0.51 0.58 +0.11 20 161 2,033 -6
29JAN26 28.00 C 0.15 0.18 0.15 0.18 +0.05 20 49 2,400 -2
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 330 0
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 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.26 +0.16 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.76 +0.15 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.27 +0.16 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.77 +0.16 36 0 0 0
26FEB26 20.00 C 7.35 7.35 7.35 7.27 +0.16 30 18 18 +18
26FEB26 21.00 C 0.00 0.00 0.00 6.32 +0.21 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.26 +0.14 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.28 +0.16 17 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.30 +0.16 19 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 2.36 +0.15 19 0 103 0
26FEB26 26.00 C 1.44 1.53 1.44 1.53 +0.10 19 5 192 +5
26FEB26 27.00 C 0.87 0.87 0.86 0.86 +0.10 19 7 677 0
26FEB26 28.00 C 0.40 0.49 0.40 0.43 +0.06 19 92 564 +80
26FEB26 29.00 C 0.21 0.22 0.17 0.19 +0.05 19 39 444 +34
26FEB26 30.00 C 0.08 0.08 0.08 0.07 +0.02 19 3 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.79 +0.16 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.30 +0.16 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.80 +0.16 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.30 +0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.81 +0.16 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.31 +0.16 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.81 +0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.36 +0.15 42 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.87 +0.15 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.38 +0.15 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.32 +0.07 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.34 +0.11 20 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.36 +0.15 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.42 +0.25 19 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.55 +0.15 20 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.81 +0.11 20 0 637 0
30MAR26 27.00 C 1.21 1.21 1.21 1.18 +0.11 20 30 704 +30
30MAR26 28.00 C 0.71 0.73 0.69 0.71 +0.08 19 94 837 +90
30MAR26 29.00 C 0.41 0.43 0.41 0.42 +0.07 20 156 668 +150
30MAR26 30.00 C 0.00 0.00 0.00 0.22 +0.05 20 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 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 8.85 +0.15 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.36 +0.15 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.87 +0.15 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.38 +0.15 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.45 +0.14 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.45 +0.17 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.54 +0.17 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.71 +0.17 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.98 +0.15 20 0 2 0
29APR26 27.00 C 1.38 1.38 1.35 1.39 +0.13 20 6 22 +6
29APR26 28.00 C 0.00 0.00 0.00 0.90 +0.08 20 0 75 0
29APR26 29.00 C 0.61 0.61 0.60 0.58 +0.08 20 66 218 +36
29APR26 30.00 C 0.39 0.39 0.39 0.34 +0.05 20 30 361 +30
29APR26 31.00 C 0.00 0.00 0.00 0.20 +0.05 20 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 10.34 +0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.85 +0.16 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.35 +0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.86 +0.16 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.36 +0.10 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.87 +0.09 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.38 +0.09 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.47 +0.13 26 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.52 +0.14 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.52 +0.17 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.66 +0.16 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.89 +0.16 20 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 2.21 +0.15 20 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.67 +0.16 20 0 693 0
29JUN26 28.00 C 0.00 0.00 0.00 1.20 +0.14 20 0 345 0
29JUN26 29.00 C 0.00 0.00 0.00 0.85 +0.09 20 0 98 0
29JUN26 30.00 C 0.59 0.59 0.59 0.59 +0.08 20 4 792 0
29JUN26 31.00 C 0.42 0.46 0.42 0.39 +0.06 20 40 60 +40
29JUN26 32.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.36 +0.16 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.87 +0.16 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.39 +0.13 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 +0.13 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.50 +0.21 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.58 +0.24 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 +0.06 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.75 +0.03 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 +0.17 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.25 +0.17 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.61 +0.16 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 2.10 +0.13 20 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 1.62 +0.15 20 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.24 +0.13 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 +0.10 20 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 +0.09 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 +0.07 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.06 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
29SEP26 35.00 C 0.23 0.23 0.23 0.18 +0.04 20 30 30 +24
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.47 +0.13 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.02 +0.15 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.55 +0.15 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.08 +0.15 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.61 +0.13 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.71 +0.13 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 +0.12 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.02 +0.18 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.26 +0.07 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 +0.06 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.95 +0.04 19 0 36 0
30DEC26 27.00 C 0.00 0.00 0.00 2.34 +0.03 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 +0.01 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.50 +0.01 19 0 20 0
30DEC26 30.00 C 1.06 1.06 1.06 1.19 0.00 19 1 105 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.92 -0.01 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.01 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 0.00 19 0 9 0
TOTAL CALL 877 19,182 +512
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 972 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,450 0
29JAN26 26.00 P 0.09 0.11 0.08 0.08 -0.02 21 57 1,554 +43
29JAN26 27.00 P 0.30 0.40 0.27 0.36 -0.05 21 291 951 0
29JAN26 28.00 P 0.94 0.96 0.93 0.97 -0.12 21 92 342 +2
29JAN26 29.00 P 0.00 0.00 0.00 1.82 -0.15 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.80 -0.16 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.81 -0.17 48 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.82 -0.16 57 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.82 -0.19 63 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.82 -0.20 75 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 P 0.01 0.01 0.01 0.01 0.00 44 100 100 +100
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 479 0
26FEB26 25.00 P 0.10 0.12 0.10 0.08 -0.01 19 10 916 0
26FEB26 26.00 P 0.24 0.28 0.24 0.24 -0.03 19 6 776 +6
26FEB26 27.00 P 0.59 0.59 0.52 0.60 -0.04 19 30 110 +22
26FEB26 28.00 P 1.05 1.22 1.05 1.17 -0.09 19 2 3 +2
26FEB26 29.00 P 2.04 2.04 2.04 1.91 -0.13 19 1 1 +1
26FEB26 30.00 P 0.00 0.00 0.00 2.82 -0.14 19 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.81 -0.17 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.82 -0.16 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.82 -0.19 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 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 48 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 43 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 38 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 316 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 396 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 613 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 0.00 20 0 691 0
30MAR26 26.00 P 0.42 0.46 0.42 0.44 -0.04 20 90 397 +66
30MAR26 27.00 P 0.76 0.80 0.76 0.82 -0.03 20 186 322 +186
30MAR26 28.00 P 1.36 1.37 1.28 1.37 -0.09 20 4 2 +2
30MAR26 29.00 P 0.00 0.00 0.00 2.07 -0.10 20 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 2.90 -0.12 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.82 -0.15 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.81 -0.17 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.82 -0.16 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.82 -0.19 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.83 -0.19 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 0.00 21 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 0.08 +0.01 20 0 18 0
29APR26 24.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 378 0
29APR26 25.00 P 0.00 0.00 0.00 0.36 0.00 20 0 113 0
29APR26 26.00 P 0.66 0.66 0.66 0.65 -0.02 20 1 20 +1
29APR26 27.00 P 0.00 0.00 0.00 1.04 -0.03 19 0 10 0
29APR26 28.00 P 1.50 1.50 1.50 1.57 -0.09 19 30 30 +30
29APR26 29.00 P 0.00 0.00 0.00 2.30 -0.07 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.08 -0.09 20 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.93 -0.12 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.92 -0.06 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.81 -0.17 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.82 -0.16 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.82 -0.19 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 21 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 0.04 +0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 20 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 0.00 20 0 126 0
29JUN26 26.00 P 0.00 0.00 0.00 0.90 -0.02 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 -0.03 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.04 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.53 -0.05 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.26 -0.09 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.07 -0.11 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.00 -0.07 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.94 -0.04 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.90 -0.08 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.82 -0.19 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 -0.19 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 0.00 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 0.00 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 0.00 20 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 0.00 20 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.58 -0.02 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 -0.05 19 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.75 -0.05 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.45 -0.07 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 -0.08 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.12 -0.04 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 -0.07 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.90 -0.09 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.82 -0.19 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.83 -0.19 24 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 0.03 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.06 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.08 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.96 -0.10 19 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 -0.12 19 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.81 -0.14 20 0 75 0
30DEC26 28.00 P 0.00 0.00 0.00 2.36 -0.15 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 2.90 -0.16 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 -0.16 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.35 -0.16 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.16 -0.17 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.01 -0.17 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 -0.17 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 -0.17 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
TOTAL PUT 900 17,140 +461
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$ 569.50
29JAN26 440.00 C 0.00 0.00 0.00 133.73 -35.83 93 0 30 0
29JAN26 450.00 C 137.53 137.53 123.39 123.63 -35.95 86 225 105 -30
29JAN26 460.00 C 0.00 0.00 0.00 111.25 -38.20 62 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 103.10 -36.50 70 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 92.87 -36.75 63 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 82.70 -36.93 56 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 72.66 -40.29 50 5 5 +5
29JAN26 510.00 C 0.00 0.00 0.00 62.83 -36.87 45 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 51.85 -39.59 34 0 0 0
29JAN26 530.00 C 49.68 49.68 49.68 44.37 -35.56 39 2 111 0
29JAN26 540.00 C 0.00 0.00 0.00 36.05 -34.17 37 1 135 -1
29JAN26 550.00 C 40.95 42.22 39.70 28.55 -32.18 36 56 207 +36
29JAN26 560.00 C 0.00 0.00 0.00 22.00 -29.60 35 1 170 0
29JAN26 570.00 C 23.96 23.96 17.20 16.46 -26.49 35 414 521 +119
29JAN26 580.00 C 17.00 19.71 15.00 11.95 -23.01 35 20 328 +19
29JAN26 590.00 C 12.30 15.00 9.50 8.41 -18.66 35 50 900 -6
29JAN26 600.00 C 12.00 12.00 6.50 5.73 -15.09 34 209 775 +51
29JAN26 610.00 C 6.40 7.66 4.80 3.78 -12.07 34 167 293 -18
29JAN26 620.00 C 5.50 5.80 3.11 2.41 -9.01 34 108 325 +4
29JAN26 630.00 C 3.60 3.70 2.38 1.49 -6.60 34 66 308 -33
29JAN26 640.00 C 2.20 2.38 1.75 0.90 -4.65 34 38 259 -36
29JAN26 650.00 C 1.45 1.51 1.07 0.50 -3.28 34 31 150 -23
29JAN26 660.00 C 1.08 1.08 1.08 0.28 -2.25 34 15 202 0
29JAN26 670.00 C 0.75 0.80 0.75 0.16 -1.42 34 68 242 +60
29JAN26 680.00 C 0.00 0.00 0.00 0.08 -0.85 34 0 89 0
29JAN26 690.00 C 0.40 0.40 0.40 0.04 -0.51 34 20 199 0
29JAN26 700.00 C 0.00 0.00 0.00 0.02 -0.29 34 0 49 0
29JAN26 710.00 C 0.35 0.35 0.35 0.01 -0.16 34 6 6 +6
29JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
26FEB26 440.00 C 0.00 0.00 0.00 135.22 -35.88 57 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 125.15 -36.53 53 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 115.20 -35.57 49 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 105.39 -36.99 46 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 95.80 -36.86 43 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 86.46 -33.17 41 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 77.45 -36.53 39 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 68.83 -34.91 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 60.66 -30.78 37 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 53.00 -32.33 36 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 45.90 -27.63 36 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 39.38 -26.76 35 1 57 0
26FEB26 560.00 C 0.00 0.00 0.00 33.47 -27.34 35 1 85 0
26FEB26 570.00 C 0.00 0.00 0.00 28.18 -25.30 35 0 108 0
26FEB26 580.00 C 0.00 0.00 0.00 23.50 -22.29 35 0 65 0
26FEB26 590.00 C 26.83 26.83 20.30 19.41 -19.40 34 51 142 +29
26FEB26 600.00 C 23.20 23.20 16.75 15.88 -17.43 34 25 492 +25
26FEB26 610.00 C 13.84 13.84 13.84 12.87 -15.54 34 15 135 +15
26FEB26 620.00 C 14.21 16.10 10.87 10.34 -13.71 34 15 507 +6
26FEB26 630.00 C 12.03 12.25 9.20 8.22 -11.99 34 406 915 +404
26FEB26 640.00 C 10.82 10.82 7.55 6.48 -10.44 34 16 226 +15
26FEB26 650.00 C 9.01 9.01 7.50 5.07 -9.08 34 31 63 -1
26FEB26 660.00 C 6.54 6.54 6.54 3.92 -7.64 34 15 358 0
26FEB26 670.00 C 5.99 5.99 5.99 3.01 -6.33 34 1 37 0
26FEB26 680.00 C 0.00 0.00 0.00 2.29 -5.19 34 0 27 0
26FEB26 690.00 C 0.00 0.00 0.00 1.68 -4.26 34 0 30 0
26FEB26 700.00 C 0.00 0.00 0.00 1.26 -3.43 34 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.94 -2.62 34 0 11 0
26FEB26 720.00 C 0.00 0.00 0.00 0.69 -2.07 34 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.51 -1.62 34 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.37 -1.26 34 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.27 -0.97 34 0 20 0
26FEB26 760.00 C 0.98 0.98 0.97 0.19 -0.74 34 22 86 +2
30MAR26 320.00 C 0.00 0.00 0.00 256.33 -34.15 90 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 244.23 -36.67 77 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 234.35 -36.27 73 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 224.68 -36.94 71 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 212.71 -37.98 58 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 204.97 -35.81 65 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 196.97 -34.34 68 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 186.90 -35.33 64 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 176.07 -34.86 58 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 162.16 -39.63 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 156.40 -35.56 53 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 146.78 -34.88 51 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 136.50 -35.47 47 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 125.15 -37.38 40 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 117.13 -39.60 42 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 105.39 -39.23 35 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 95.80 -41.51 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 86.46 -39.22 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 81.77 -36.85 37 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 75.69 -31.43 38 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 66.71 -34.32 36 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 61.37 -28.99 37 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 54.90 -25.06 37 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 48.82 -26.41 37 0 46 0
30MAR26 560.00 C 44.24 44.25 43.92 43.47 -23.84 37 45 151 +30
30MAR26 570.00 C 46.99 47.75 38.78 38.32 -22.58 37 72 179 +71
30MAR26 580.00 C 36.99 36.99 34.24 33.73 -19.72 36 60 322 +45
30MAR26 590.00 C 36.66 36.66 30.13 29.49 -18.51 36 49 304 +47
30MAR26 600.00 C 31.10 33.23 26.00 25.72 -17.09 36 422 873 +143
30MAR26 610.00 C 27.56 29.08 24.91 22.31 -15.85 36 206 263 +182
30MAR26 620.00 C 20.40 20.40 20.40 19.29 -14.66 36 1 179 0
30MAR26 630.00 C 25.00 25.00 17.00 16.59 -13.56 36 12 302 +8
30MAR26 640.00 C 0.00 0.00 0.00 14.24 -12.48 36 0 87 0
30MAR26 650.00 C 13.74 13.88 12.44 12.13 -11.51 36 200 417 +149
30MAR26 660.00 C 0.00 0.00 0.00 10.36 -10.07 36 1 931 -1
30MAR26 670.00 C 11.60 11.60 11.60 8.72 -9.42 36 1 140 -1
30MAR26 680.00 C 11.16 11.16 11.16 7.43 -8.35 36 15 120 +15
30MAR26 690.00 C 12.62 12.62 12.62 6.16 -7.30 36 3 3 +3
30MAR26 700.00 C 0.00 0.00 0.00 5.24 -6.44 36 0 135 0
29APR26 460.00 C 0.00 0.00 0.00 120.12 -36.61 40 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 111.70 -36.77 39 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 99.85 -37.46 34 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 95.52 -31.91 38 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 87.87 -31.36 38 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 80.59 -29.67 37 0 1 0
29APR26 520.00 C 0.00 0.00 0.00 69.40 -35.38 33 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 67.14 -29.62 37 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 61.02 -24.43 36 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 55.14 -26.91 36 0 0 0
29APR26 560.00 C 49.87 51.22 49.87 49.92 -21.07 36 45 45 +45
29APR26 570.00 C 44.56 46.09 44.56 44.87 -23.03 36 30 30 +30
29APR26 580.00 C 40.12 41.53 40.09 40.37 -22.51 36 60 63 +60
29APR26 590.00 C 36.04 37.54 36.04 35.97 -18.73 36 45 45 +45
29APR26 600.00 C 32.31 33.53 32.30 32.26 -17.46 36 45 49 +45
29APR26 610.00 C 30.06 30.06 30.06 28.55 -16.56 36 15 15 +15
29APR26 620.00 C 0.00 0.00 0.00 25.47 -15.41 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 22.50 -14.55 35 0 16 0
29APR26 640.00 C 0.00 0.00 0.00 19.85 -13.68 35 0 15 0
29APR26 650.00 C 0.00 0.00 0.00 17.53 -12.79 35 0 1 0
29APR26 660.00 C 17.80 17.80 17.80 15.24 -12.01 35 1 18 0
29APR26 670.00 C 0.00 0.00 0.00 13.49 -10.77 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 11.74 -9.69 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 10.23 -8.88 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 8.69 -8.09 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 225.71 -37.54 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 217.44 -37.13 50 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 207.10 -37.02 46 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 198.14 -35.58 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 188.86 -35.30 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 179.84 -34.82 44 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 170.39 -37.87 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 161.55 -37.79 41 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 152.91 -31.37 41 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 143.27 -35.62 39 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 135.15 -31.93 38 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 127.21 -32.32 38 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 119.67 -28.80 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 111.07 -35.52 37 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 103.94 -33.00 37 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 96.97 -26.83 36 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 89.35 -30.31 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 84.43 -28.59 36 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 77.65 -29.99 36 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 72.35 -26.32 36 0 0 0
29JUN26 550.00 C 70.00 70.00 70.00 66.88 -23.83 36 1 1,212 0
29JUN26 560.00 C 67.50 67.50 67.50 61.82 -22.90 36 2 32 0
29JUN26 570.00 C 0.00 0.00 0.00 56.84 -20.58 36 0 110 0
29JUN26 580.00 C 53.48 53.48 53.48 52.41 -22.66 35 15 162 +7
29JUN26 590.00 C 49.35 49.35 49.35 47.98 -18.95 35 15 125 +7
29JUN26 600.00 C 48.90 48.90 47.09 44.00 -19.65 35 10 143 +10
29JUN26 610.00 C 40.46 40.46 40.46 40.35 -18.68 35 15 35 +15
29JUN26 620.00 C 44.00 44.00 44.00 36.71 -17.98 35 5 57 0
29JUN26 630.00 C 0.00 0.00 0.00 33.58 -17.07 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 30.65 -16.25 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 27.73 -15.66 35 0 3 0
29JUN26 660.00 C 28.50 28.50 28.50 25.27 -14.87 35 1 4 +1
29JUN26 670.00 C 0.00 0.00 0.00 23.00 -14.14 35 0 2 0
29JUN26 680.00 C 25.00 25.00 25.00 20.73 -13.61 35 1 19 0
29JUN26 690.00 C 0.00 0.00 0.00 18.77 -11.73 35 0 0 0
29JUN26 700.00 C 22.70 22.70 18.62 17.06 -11.52 35 200 628 +200
29SEP26 440.00 C 0.00 0.00 0.00 153.07 -29.02 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 144.72 -32.68 37 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 138.50 -32.60 37 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 130.73 -29.52 37 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 119.45 -37.47 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 114.48 -27.60 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 110.28 -27.07 36 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 103.65 -24.88 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 97.58 -29.53 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 92.94 -28.34 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 85.22 -30.96 35 0 0 0
29SEP26 550.00 C 86.00 87.00 86.00 81.72 -28.22 36 3 102 +1
29SEP26 560.00 C 85.00 85.00 85.00 77.08 -27.26 36 1 50 +1
29SEP26 570.00 C 79.00 79.00 79.00 72.82 -25.59 36 1 6 +1
29SEP26 580.00 C 0.00 0.00 0.00 68.49 -21.50 36 330 331 +321
29SEP26 590.00 C 0.00 0.00 0.00 64.16 -23.91 36 330 399 +330
29SEP26 600.00 C 0.00 0.00 0.00 59.83 -20.36 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 56.16 -20.06 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 52.61 -19.31 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 49.05 -18.79 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 45.61 -18.38 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 42.78 -17.57 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 39.94 -16.97 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 37.10 -16.59 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 34.42 -16.22 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 32.22 -15.36 35 0 12 0
29SEP26 700.00 C 33.60 33.60 33.60 30.02 -14.72 35 7 12 0
30DEC26 440.00 C 0.00 0.00 0.00 161.40 -30.08 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 154.15 -29.55 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 146.95 -29.15 36 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 141.13 -31.07 37 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 132.93 -32.09 35 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 127.85 -30.18 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 122.66 -25.24 36 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 116.46 -24.57 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 110.47 -24.85 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 105.12 -23.70 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 99.93 -23.01 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 94.89 -22.13 36 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 90.06 -21.45 36 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 84.88 -21.75 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 81.02 -23.55 36 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 76.76 -19.96 36 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 72.51 -20.15 35 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 68.48 -18.15 35 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 64.99 -20.04 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 61.50 -19.43 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 58.01 -19.02 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 54.52 -18.80 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 51.72 -18.07 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 48.94 -17.49 35 0 4 0
30DEC26 680.00 C 0.00 0.00 0.00 46.16 -17.08 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 43.38 -16.97 35 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 40.82 -13.66 35 0 1 0
TOTAL CALL 4,366 18,011 +2,473
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29JAN26 460.00 P 0.10 0.10 0.10 0.01 0.00 34 90 228 +90
29JAN26 470.00 P 0.30 0.30 0.30 0.03 +0.02 34 5 375 +5
29JAN26 480.00 P 0.00 0.00 0.00 0.08 +0.07 34 0 1,335 0
29JAN26 490.00 P 0.71 0.71 0.71 0.20 +0.19 34 6 214 +6
29JAN26 500.00 P 0.90 1.10 0.90 0.43 +0.42 34 58 458 +57
29JAN26 510.00 P 1.19 1.67 1.00 0.91 +0.87 34 142 1,912 +17
29JAN26 520.00 P 1.28 2.08 1.28 1.73 +1.63 34 378 571 +136
29JAN26 530.00 P 1.80 3.30 1.80 3.02 +2.77 34 362 646 +29
29JAN26 540.00 P 2.50 4.82 2.40 4.82 +4.30 34 127 342 +21
29JAN26 550.00 P 3.62 7.28 3.62 7.38 +6.32 33 341 773 +130
29JAN26 560.00 P 5.00 10.25 5.00 10.88 +8.94 33 303 586 -34
29JAN26 570.00 P 7.80 14.60 7.50 15.35 +12.05 33 235 518 +15
29JAN26 580.00 P 10.92 19.30 10.92 20.85 +15.44 33 219 462 +10
29JAN26 590.00 P 16.00 25.30 16.00 27.23 +19.26 32 35 264 -4
29JAN26 600.00 P 20.00 28.88 20.00 34.41 +22.44 31 34 89 -16
29JAN26 610.00 P 0.00 0.00 0.00 42.28 +25.60 29 0 451 0
29JAN26 620.00 P 0.00 0.00 0.00 52.30 +29.89 34 0 11 0
29JAN26 630.00 P 0.00 0.00 0.00 61.47 +32.81 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 70.95 +34.89 34 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 80.66 +36.51 34 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 90.53 +36.11 34 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 100.50 +36.66 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 110.50 +36.90 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 120.50 +36.91 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 130.50 +39.48 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 140.50 +39.23 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 150.50 +36.17 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 160.50 +35.87 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 170.50 +37.23 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 180.50 +39.20 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 190.50 +36.01 0 0 0 0
26FEB26 440.00 P 0.81 0.82 0.81 0.25 +0.21 34 4 29 +4
26FEB26 450.00 P 0.00 0.00 0.00 0.44 +0.37 34 0 34 0
26FEB26 460.00 P 1.38 1.38 1.25 0.74 +0.60 34 14 118 +14
26FEB26 470.00 P 1.50 1.55 1.50 1.20 +0.95 34 9 205 +8
26FEB26 480.00 P 1.90 2.19 1.90 1.91 +1.48 34 20 199 +20
26FEB26 490.00 P 2.50 3.00 2.30 2.86 +2.16 34 82 269 +82
26FEB26 500.00 P 3.00 4.08 3.00 4.08 +2.98 34 29 868 +10
26FEB26 510.00 P 4.45 5.35 4.45 5.44 +3.76 33 64 131 +53
26FEB26 520.00 P 3.86 7.22 3.86 7.40 +4.86 33 90 132 +40
26FEB26 530.00 P 6.79 9.30 6.63 9.83 +6.23 33 83 296 +35
26FEB26 540.00 P 9.40 11.00 8.80 12.88 +7.82 33 40 140 +35
26FEB26 550.00 P 10.75 14.49 10.75 16.46 +9.54 33 46 187 0
26FEB26 560.00 P 16.00 17.00 14.90 20.57 +11.36 33 18 181 +11
26FEB26 570.00 P 16.99 22.00 16.99 25.21 +13.48 33 21 335 +1
26FEB26 580.00 P 21.11 26.70 21.11 30.57 +15.64 33 133 567 +52
26FEB26 590.00 P 31.31 31.31 31.31 36.46 +17.72 32 16 362 0
26FEB26 600.00 P 31.00 36.00 31.00 42.82 +19.70 32 3 188 -2
26FEB26 610.00 P 41.76 44.52 41.76 49.66 +21.49 31 72 140 +57
26FEB26 620.00 P 0.00 0.00 0.00 57.07 +23.19 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 64.81 +24.33 30 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 75.13 +29.32 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 83.88 +31.03 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 90.90 +30.53 27 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 102.03 +33.86 34 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 111.46 +34.99 34 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 121.03 +35.97 34 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 130.75 +34.07 34 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 140.58 +37.19 34 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 150.50 +35.28 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 160.50 +35.87 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 170.50 +37.23 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 180.50 +39.20 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 190.50 +36.01 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.09 +0.07 36 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.15 +0.12 35 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.25 +0.19 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.40 +0.30 35 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.60 +0.44 35 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.91 +0.64 35 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.35 +0.94 35 0 96 0
30MAR26 440.00 P 2.20 2.20 2.20 1.91 +1.30 35 10 171 +10
30MAR26 450.00 P 0.00 0.00 0.00 2.64 +1.72 35 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.64 +2.31 35 0 87 0
30MAR26 470.00 P 4.40 4.50 4.00 4.69 +2.86 35 13 115 +2
30MAR26 480.00 P 5.00 5.90 5.00 6.10 +3.55 35 3 193 +3
30MAR26 490.00 P 6.10 7.50 5.94 7.92 +4.47 35 13 54 +9
30MAR26 500.00 P 7.76 9.10 7.76 9.97 +5.35 35 12 2,305 +5
30MAR26 510.00 P 9.23 11.50 9.23 12.44 +6.34 35 6 62 +6
30MAR26 520.00 P 13.50 14.41 13.04 15.32 +7.54 35 504 525 +408
30MAR26 530.00 P 14.00 17.59 13.86 18.47 +8.72 35 230 260 +224
30MAR26 540.00 P 15.00 21.20 15.00 22.26 +10.51 35 18 139 0
30MAR26 550.00 P 21.00 24.57 21.00 26.24 +11.88 35 16 264 +1
30MAR26 560.00 P 26.11 29.11 26.11 30.86 +13.45 34 44 69 +34
30MAR26 570.00 P 31.00 34.34 28.90 35.75 +14.83 34 81 89 +59
30MAR26 580.00 P 37.48 39.73 37.48 41.14 +16.26 34 54 187 +54
30MAR26 590.00 P 39.31 43.16 39.06 46.89 +17.49 34 39 390 +36
30MAR26 600.00 P 45.47 45.47 44.60 53.03 +18.66 34 205 209 -94
30MAR26 610.00 P 0.00 0.00 0.00 59.59 +19.77 34 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 69.45 +23.85 36 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 78.00 +27.19 38 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 81.68 +24.37 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 88.75 +26.91 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 102.64 +31.28 39 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 106.61 +29.07 33 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 116.88 +32.85 35 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 124.12 +33.89 32 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 132.70 +28.39 31 0 11 0
29APR26 460.00 P 4.50 4.50 4.50 6.08 +3.43 35 2 3 +2
29APR26 470.00 P 6.50 6.50 6.50 7.61 +4.16 35 1 2 +1
29APR26 480.00 P 8.00 8.00 7.46 9.29 +4.80 34 2 4 +2
29APR26 490.00 P 0.00 0.00 0.00 11.39 +5.65 34 0 3 0
29APR26 500.00 P 10.80 13.00 10.80 13.88 +6.69 34 12 27 +10
29APR26 510.00 P 0.00 0.00 0.00 16.67 +7.70 34 0 17 0
29APR26 520.00 P 0.00 0.00 0.00 19.83 +8.58 34 0 9 0
29APR26 530.00 P 18.30 19.00 18.15 23.34 +9.60 34 32 40 +31
29APR26 540.00 P 25.70 25.70 25.70 27.23 +11.35 34 15 23 +7
29APR26 550.00 P 30.05 30.05 30.05 31.46 +12.52 34 15 16 +15
29APR26 560.00 P 34.81 34.81 34.81 36.12 +13.80 34 10 27 +10
29APR26 570.00 P 39.79 40.00 39.79 41.05 +14.87 34 16 27 +12
29APR26 580.00 P 45.46 45.46 45.35 46.47 +15.99 34 25 25 +25
29APR26 590.00 P 0.00 0.00 0.00 52.04 +16.84 33 0 0 0
29APR26 600.00 P 50.57 51.81 50.57 58.21 +17.88 33 26 26 +25
29APR26 610.00 P 0.00 0.00 0.00 64.42 +18.69 33 0 0 0
29APR26 620.00 P 63.24 63.24 63.24 71.21 +19.73 33 15 15 +15
29APR26 630.00 P 0.00 0.00 0.00 81.68 +25.09 36 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 85.33 +22.15 32 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 94.82 +26.40 34 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 102.64 +29.25 34 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 109.73 +29.20 32 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 120.65 +31.79 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 127.37 +28.88 33 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 133.37 +27.66 28 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.66 +0.35 34 0 57 0
29JUN26 360.00 P 0.00 0.00 0.00 0.94 +0.51 34 0 19 0
29JUN26 370.00 P 0.00 0.00 0.00 1.27 +0.64 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.75 +0.89 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.29 +1.10 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.03 +1.45 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 3.86 +1.78 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 4.93 +2.23 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 6.12 +2.68 34 0 102 0
29JUN26 440.00 P 6.20 6.20 6.20 7.61 +3.27 34 2 64 +2
29JUN26 450.00 P 0.00 0.00 0.00 9.22 +3.81 34 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 10.88 +4.25 34 0 25 0
29JUN26 470.00 P 12.00 12.00 12.00 12.87 +4.75 34 1 12 +1
29JUN26 480.00 P 13.00 13.00 13.00 15.39 +5.70 34 1 62 +1
29JUN26 490.00 P 16.60 16.60 16.60 17.92 +6.24 34 1 83 +1
29JUN26 500.00 P 16.50 20.00 16.50 20.99 +7.30 34 11 1,237 +3
29JUN26 510.00 P 0.00 0.00 0.00 24.19 +8.00 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 27.71 +9.48 34 0 70 0
29JUN26 530.00 P 26.60 29.90 26.60 31.64 +10.24 34 312 313 +297
29JUN26 540.00 P 30.50 33.00 30.50 35.59 +11.02 34 200 215 +200
29JUN26 550.00 P 0.00 0.00 0.00 40.24 +12.20 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 44.94 +13.14 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 49.93 +14.05 33 0 131 0
29JUN26 580.00 P 49.00 53.00 47.81 55.39 +15.12 33 4 161 +4
29JUN26 590.00 P 0.00 0.00 0.00 60.89 +15.91 33 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 66.86 +16.83 33 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 73.33 +17.95 33 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 81.39 +20.35 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 89.41 +22.41 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 94.81 +21.56 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 102.12 +23.19 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 112.00 +27.31 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 115.03 +19.95 32 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 125.25 +23.38 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 131.63 +23.12 32 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 140.49 +25.46 32 0 0 0
29SEP26 440.00 P 11.70 11.70 11.70 14.24 +4.60 35 2 55 +2
29SEP26 450.00 P 0.00 0.00 0.00 16.48 +5.30 35 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 19.13 +5.91 35 0 24 0
29SEP26 470.00 P 18.71 18.71 18.71 21.13 +5.87 34 7 19 +7
29SEP26 480.00 P 0.00 0.00 0.00 24.11 +6.64 34 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 27.35 +7.24 34 0 28 0
29SEP26 500.00 P 28.00 28.00 28.00 30.61 +7.84 34 1 49 0
29SEP26 510.00 P 0.00 0.00 0.00 34.37 +8.71 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 38.35 +10.22 34 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 42.35 +10.70 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 46.82 +11.54 34 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 51.56 +12.40 34 0 12 0
29SEP26 560.00 P 55.00 55.00 55.00 56.33 +13.03 34 1 4 +1
29SEP26 570.00 P 0.00 0.00 0.00 61.39 +13.71 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 66.91 +14.60 34 330 345 +330
29SEP26 590.00 P 69.69 69.69 69.69 72.46 +15.25 34 345 345 +345
29SEP26 600.00 P 0.00 0.00 0.00 78.31 +15.96 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 84.36 +16.61 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 93.70 +20.32 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 98.94 +19.66 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 107.40 +21.94 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 112.16 +19.41 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 120.18 +24.24 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 127.24 +25.83 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 135.05 +25.67 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 143.02 +26.52 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 151.24 +25.21 35 0 0 0
30DEC26 440.00 P 16.00 18.50 16.00 19.24 +4.91 34 33 85 +33
30DEC26 450.00 P 0.00 0.00 0.00 22.51 +6.12 35 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 24.46 +5.98 34 0 17 0
30DEC26 470.00 P 23.12 24.00 23.12 27.65 +6.52 34 9 33 +9
30DEC26 480.00 P 27.50 27.50 27.50 31.87 +8.07 35 1 11 +1
30DEC26 490.00 P 0.00 0.00 0.00 34.21 +7.71 34 0 11 0
30DEC26 500.00 P 33.80 36.00 33.80 37.95 +8.28 34 8 18 +7
30DEC26 510.00 P 0.00 0.00 0.00 41.95 +8.91 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 45.98 +10.06 34 0 0 0
30DEC26 530.00 P 45.00 45.00 45.00 50.13 +11.07 34 2 6 +2
30DEC26 540.00 P 0.00 0.00 0.00 54.89 +11.99 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 59.67 +12.53 34 0 0 0
30DEC26 560.00 P 52.00 63.00 52.00 64.49 +13.05 34 2 3 +2
30DEC26 570.00 P 0.00 0.00 0.00 69.60 +13.64 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 75.14 +14.43 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 80.72 +15.04 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 86.33 +15.47 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 92.33 +16.07 33 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 100.08 +18.19 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 106.76 +19.04 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 112.95 +19.16 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 119.53 +19.51 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 127.17 +21.65 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 135.25 +23.09 34 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 142.71 +23.78 34 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 149.58 +23.31 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 156.79 +23.68 34 0 0 0
TOTAL PUT 5,771 26,277 +3,042
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$ 3.36
29JAN26 2.40 C 0.00 0.00 0.00 0.97 -0.01 91 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.87 -0.02 81 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.77 -0.02 72 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.69 -0.01 86 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.59 -0.03 75 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.53 -0.01 89 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.44 -0.03 81 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.37 -0.02 81 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.31 -0.01 82 0 24 0
29JAN26 3.30 C 0.00 0.00 0.00 0.24 -0.02 76 0 205 0
29JAN26 3.40 C 0.00 0.00 0.00 0.19 -0.03 76 0 348 0
29JAN26 3.50 C 0.00 0.00 0.00 0.15 -0.03 76 0 1,208 0
29JAN26 3.60 C 0.00 0.00 0.00 0.12 -0.02 77 0 1,110 0
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.02 76 0 862 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 -0.02 77 0 182 0
29JAN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 81 0 230 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 77 0 1,215 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 78 0 385 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 76 0 131 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 71 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 103 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 156 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.02 -0.02 86 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.93 -0.03 82 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.85 -0.03 82 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.78 -0.03 84 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.71 -0.02 84 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.65 -0.02 86 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.59 -0.02 86 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.53 -0.02 86 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.48 0.00 86 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.43 0.00 86 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 0.00 87 0 26 0
26FEB26 3.50 C 0.31 0.31 0.31 0.35 0.00 87 5 337 +5
26FEB26 3.60 C 0.00 0.00 0.00 0.31 0.00 87 0 205 0
26FEB26 3.70 C 0.00 0.00 0.00 0.28 0.00 88 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 0.00 88 0 269 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 0.00 87 0 535 0
26FEB26 4.00 C 0.00 0.00 0.00 0.20 0.00 88 0 249 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 +0.01 89 0 178 0
26FEB26 4.20 C 0.00 0.00 0.00 0.16 +0.01 89 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.14 0.00 89 0 250 0
26FEB26 4.40 C 0.00 0.00 0.00 0.12 0.00 88 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.11 0.00 89 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 0.00 90 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 0.00 90 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 0.00 90 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 0.00 86 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 0.00 85 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 88 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 87 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.10 -0.02 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.02 -0.02 87 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 -0.03 84 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 -0.02 86 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.82 -0.02 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.77 -0.01 88 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.71 -0.02 87 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.66 -0.02 87 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.62 -0.01 89 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.02 88 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.02 89 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.02 89 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 -0.01 90 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 -0.01 91 0 130 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.02 89 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 -0.01 91 0 25 0
30MAR26 4.00 C 0.26 0.26 0.25 0.34 -0.01 91 4 112 0
30MAR26 4.10 C 0.00 0.00 0.00 0.31 -0.02 90 0 28 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.01 90 0 7 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.01 91 0 121 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 -0.01 91 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.01 91 0 396 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 -0.01 90 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.20 -0.01 92 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 -0.01 91 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.01 91 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.01 90 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 0.00 92 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 -0.01 93 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 92 0 30 0
30MAR26 6.00 C 0.05 0.05 0.05 0.07 -0.01 91 54 461 +54
30MAR26 6.25 C 0.00 0.00 0.00 0.06 -0.01 92 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 0.00 92 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 92 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 90 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 87 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.13 -0.02 81 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.07 -0.02 83 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.01 -0.01 84 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.95 -0.01 84 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.90 -0.01 86 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.84 -0.01 85 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.79 -0.01 86 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 -0.01 87 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.70 -0.01 86 0 0 0
29APR26 3.30 C 0.58 0.60 0.58 0.66 -0.01 87 3 3 +3
29APR26 3.40 C 0.55 0.55 0.55 0.62 -0.01 87 1 1 +1
29APR26 3.50 C 0.51 0.51 0.49 0.58 -0.01 87 2 13 +2
29APR26 3.60 C 0.00 0.00 0.00 0.55 -0.01 88 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.51 -0.01 87 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.48 -0.01 88 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.45 -0.01 88 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.42 -0.01 87 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.40 -0.01 88 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.01 88 0 78 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 -0.01 88 0 4 0
29APR26 4.40 C 0.22 0.22 0.22 0.33 -0.01 88 1 1 +1
29JUN26 2.40 C 0.00 0.00 0.00 1.22 -0.06 79 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.17 -0.06 81 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.11 -0.06 81 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.06 -0.06 82 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.01 -0.07 82 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 -0.07 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 -0.07 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.87 -0.07 83 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.83 -0.07 83 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.07 83 0 78 0
29JUN26 3.40 C 0.67 0.67 0.67 0.75 -0.08 83 1 6 +1
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.08 83 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 -0.08 84 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.08 83 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.08 83 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.08 83 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.08 84 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.08 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.08 84 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 -0.08 84 0 4 0
29JUN26 4.40 C 0.32 0.32 0.32 0.46 -0.08 84 1 3 -1
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.07 85 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.07 85 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.07 85 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.07 85 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.08 85 0 103 0
29JUN26 5.00 C 0.32 0.32 0.26 0.34 -0.08 84 20 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.08 84 0 12 0
29JUN26 5.50 C 0.20 0.20 0.20 0.27 -0.07 85 58 115 +58
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.07 85 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.07 84 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.06 85 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.06 85 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.06 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.05 86 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.05 85 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.05 85 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.04 85 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.04 85 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.33 -0.02 76 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.27 -0.03 76 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.22 -0.03 76 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.17 -0.03 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 -0.02 78 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.08 -0.03 77 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 -0.03 78 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.02 78 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.03 78 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.03 78 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 -0.03 78 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.03 79 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.03 79 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 -0.02 79 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.02 79 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.02 79 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.03 79 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 -0.03 79 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.02 80 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.03 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.03 79 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.02 80 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.02 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.03 79 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.02 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.02 80 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.03 80 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.02 80 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.02 80 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.03 80 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 -0.03 80 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.02 80 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.02 80 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.02 80 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.02 81 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.02 80 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.02 80 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.02 80 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.38 -0.03 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.33 -0.03 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.28 -0.04 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 -0.03 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 -0.03 75 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 -0.07 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 -0.07 72 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.07 -0.07 72 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 -0.07 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 -0.07 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.04 73 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.07 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.04 73 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.04 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.04 73 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.04 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 -0.04 73 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.04 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.04 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.04 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.03 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.04 73 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.04 73 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.04 73 0 13 0
TOTAL CALL 150 21,121 +124
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 127 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 78 0 674 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 80 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 0.00 85 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 80 0 3,602 0
29JAN26 3.00 P 0.09 0.09 0.09 0.08 -0.01 83 1 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 -0.01 82 0 1,510 0
29JAN26 3.20 P 0.00 0.00 0.00 0.14 -0.02 79 0 3,451 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 -0.01 81 0 3,550 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 -0.01 80 0 3,088 0
29JAN26 3.50 P 0.00 0.00 0.00 0.30 -0.01 81 0 1,807 0
29JAN26 3.60 P 0.00 0.00 0.00 0.36 -0.02 79 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 0.50 0.50 0.50 0.52 +0.02 83 372 675 -270
29JAN26 3.90 P 0.00 0.00 0.00 0.57 -0.01 66 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.70 +0.02 91 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.79 0.00 93 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.88 0.00 94 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.98 +0.01 101 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 1.08 0.00 107 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.18 +0.01 113 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.28 +0.01 119 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.38 +0.01 125 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.48 +0.01 130 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.58 +0.02 136 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.69 +0.02 148 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.93 +0.01 153 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 2.18 +0.01 164 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.42 0.00 166 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.67 +0.01 176 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.92 +0.01 185 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.17 +0.01 193 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.42 +0.01 201 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.67 +0.01 209 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.92 +0.01 217 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.17 +0.01 225 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.42 +0.01 232 0 14 0
26FEB26 2.40 P 0.11 0.11 0.10 0.07 +0.01 94 7 719 +7
26FEB26 2.50 P 0.00 0.00 0.00 0.08 0.00 90 0 120 0
26FEB26 2.60 P 0.00 0.00 0.00 0.11 +0.01 93 0 144 0
26FEB26 2.70 P 0.00 0.00 0.00 0.13 0.00 90 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.16 0.00 90 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.20 +0.01 91 0 1,445 0
26FEB26 3.00 P 0.00 0.00 0.00 0.24 +0.01 91 0 1,003 0
26FEB26 3.10 P 0.33 0.33 0.33 0.28 0.00 90 15 1,213 0
26FEB26 3.20 P 0.00 0.00 0.00 0.33 +0.01 91 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.39 +0.01 93 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.44 +0.01 92 0 2,181 0
26FEB26 3.50 P 0.51 0.51 0.51 0.50 +0.01 92 5 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 +0.01 94 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 +0.02 94 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.02 95 0 221 0
26FEB26 3.90 P 0.00 0.00 0.00 0.78 +0.01 94 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.86 +0.01 96 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.94 +0.01 97 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.02 +0.01 97 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.10 +0.01 97 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.19 +0.01 99 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.28 +0.01 101 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.37 +0.02 102 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.46 +0.01 103 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.55 +0.01 104 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.64 +0.01 105 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.74 +0.01 108 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.98 +0.01 113 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.23 +0.02 121 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.47 +0.01 124 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.14 -0.01 93 0 106 0
30MAR26 2.50 P 0.00 0.00 0.00 0.17 -0.01 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.20 -0.01 93 0 1,295 0
30MAR26 2.70 P 0.36 0.36 0.35 0.24 -0.01 93 36 1,303 +1
30MAR26 2.80 P 0.00 0.00 0.00 0.28 -0.01 94 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.32 -0.01 93 0 1,400 0
30MAR26 3.00 P 0.00 0.00 0.00 0.37 -0.01 94 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 0.47 -0.01 94 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.53 0.00 95 0 3,102 0
30MAR26 3.40 P 0.65 0.65 0.65 0.59 0.00 95 586 2,995 +1
30MAR26 3.50 P 0.00 0.00 0.00 0.65 -0.01 95 0 2,243 0
30MAR26 3.60 P 0.00 0.00 0.00 0.71 -0.01 95 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.78 -0.01 96 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.85 -0.01 96 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.92 -0.01 96 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 0.00 98 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 1.07 -0.01 97 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.15 0.00 97 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 0.00 100 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.48 0.00 100 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.56 -0.01 100 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.65 0.00 101 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 0.00 102 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.83 0.00 103 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 2.06 0.00 106 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.29 0.00 108 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.53 0.00 111 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.77 0.00 114 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.02 +0.01 119 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.26 0.00 122 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.51 0.00 126 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.76 0.00 130 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.02 +0.01 137 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.27 +0.01 141 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.52 0.00 145 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.78 +0.01 151 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.04 +0.02 157 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.28 +0.02 158 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.53 +0.02 161 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.20 0.00 92 0 100 0
29APR26 2.50 P 0.31 0.31 0.31 0.23 0.00 92 50 101 +50
29APR26 2.60 P 0.00 0.00 0.00 0.27 0.00 92 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.31 0.00 92 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.35 0.00 91 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.40 0.00 92 0 0 0
29APR26 3.00 P 0.52 0.52 0.52 0.45 0.00 92 3 3 +3
29APR26 3.10 P 0.00 0.00 0.00 0.50 0.00 92 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.56 0.00 93 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.61 0.00 92 0 0 0
29APR26 3.40 P 0.74 0.74 0.74 0.67 0.00 92 6 18 +6
29APR26 3.50 P 0.00 0.00 0.00 0.74 0.00 93 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.80 0.00 93 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.87 +0.01 94 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.94 0.00 94 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.01 0.00 94 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.08 0.00 94 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.15 0.00 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.23 0.00 95 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.31 0.00 95 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.39 0.00 96 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 -0.05 87 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.32 -0.06 87 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.36 -0.06 87 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.41 -0.06 88 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.46 -0.06 88 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.51 -0.06 88 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.56 -0.07 88 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.62 -0.07 88 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.67 -0.07 88 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.73 -0.07 88 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 -0.08 88 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.86 -0.05 89 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.92 -0.08 88 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.99 -0.07 89 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.06 -0.07 89 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.13 -0.08 89 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.21 -0.07 90 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.28 -0.07 90 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.35 -0.08 90 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.43 -0.07 91 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.51 -0.07 91 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.59 -0.03 91 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 -0.03 91 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 -0.03 92 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.83 +0.04 92 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 +0.05 93 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.00 -0.03 93 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.22 -0.02 94 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.44 -0.02 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.66 -0.02 96 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.89 -0.01 97 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.12 -0.02 98 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.36 -0.01 100 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.60 -0.01 103 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.84 -0.01 104 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 0.00 108 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.57 -0.02 110 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.82 +0.01 112 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 -0.02 82 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 -0.01 83 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 -0.02 82 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.51 -0.02 82 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.57 -0.01 83 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.62 -0.02 83 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.02 83 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.73 -0.02 83 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 -0.02 83 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.85 -0.02 83 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.92 -0.02 84 0 1,491 0
29SEP26 3.50 P 1.10 1.10 1.09 0.98 -0.02 83 2 1,070 +2
29SEP26 3.60 P 0.00 0.00 0.00 1.05 -0.02 84 0 820 0
29SEP26 3.70 P 0.00 0.00 0.00 1.12 -0.02 84 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.19 -0.02 84 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.26 -0.02 85 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.33 -0.02 84 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.41 -0.01 85 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.48 -0.02 85 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.55 -0.02 85 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.63 -0.02 85 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 -0.02 86 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 -0.02 86 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 -0.02 86 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.95 -0.02 86 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.03 -0.02 86 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.11 -0.01 86 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.33 -0.01 88 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.54 -0.01 88 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.76 0.00 89 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.98 +0.01 89 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.21 +0.01 91 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.44 +0.01 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.67 +0.01 92 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.91 +0.02 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.15 +0.03 95 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.38 +0.02 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.62 +0.02 97 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.87 +0.03 99 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 -0.02 77 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 -0.02 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.03 76 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.03 76 0 1,200 0
30DEC26 2.80 P 0.72 0.72 0.72 0.62 -0.02 77 1 5,871 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.67 -0.02 77 0 430 0
30DEC26 3.00 P 0.82 0.83 0.82 0.73 -0.03 77 2 30 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.79 -0.03 77 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 -0.03 77 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 -0.03 77 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 -0.03 77 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 1.04 -0.03 77 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.11 -0.03 78 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.18 -0.02 78 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.24 -0.03 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 -0.03 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.39 -0.03 78 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.46 -0.03 78 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.54 -0.03 79 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 -0.03 78 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 -0.03 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 -0.03 79 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 -0.03 79 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 -0.03 79 0 0 0
TOTAL PUT 1,086 122,453 -197
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$ 86.45
30MAR26 45.00 C 0.00 0.00 0.00 41.72 +0.10 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.73 +0.10 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.73 +0.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.74 +0.10 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.74 +0.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.75 +0.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.27 +0.10 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.78 +0.10 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.30 +0.10 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.81 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.33 +0.10 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.85 +0.09 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.39 +0.09 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.96 +0.08 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.59 +0.08 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.31 +0.08 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.16 +0.07 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.19 +0.06 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 6.43 +0.04 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.92 +0.03 24 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 3.66 +0.02 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.65 +0.01 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.86 0.00 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.28 +0.01 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.85 0.00 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.55 0.00 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 0.00 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 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 34.30 +0.10 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.82 +0.10 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.33 +0.10 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.85 +0.10 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.37 +0.10 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.90 +0.10 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.44 +0.10 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.01 +0.09 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.66 +0.09 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.41 +0.08 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.32 +0.08 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.41 +0.06 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.73 +0.06 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 5.28 +0.04 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 4.08 +0.03 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.10 +0.02 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.72 +0.02 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.27 +0.01 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 50 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 40 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 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.75 -0.03 25 0 335 0
30MAR26 80.00 P 1.50 1.50 1.50 1.27 -0.04 24 95 417 +95
30MAR26 82.50 P 0.00 0.00 0.00 2.00 -0.05 24 0 121 0
30MAR26 85.00 P 3.03 3.03 3.03 3.00 -0.06 25 1 53 +1
30MAR26 87.50 P 4.32 4.32 4.32 4.24 -0.08 24 1 1 +1
30MAR26 90.00 P 0.00 0.00 0.00 5.73 -0.08 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.45 -0.09 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.40 -0.09 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.51 -0.10 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.76 -0.10 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 16.11 -0.10 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.55 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.05 -0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.55 -0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.05 -0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.55 -0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.05 -0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.55 -0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.05 -0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.55 -0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.25 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.59 -0.04 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.53 -0.05 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.67 -0.05 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.99 -0.06 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.49 -0.07 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.15 -0.08 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.96 -0.08 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.90 -0.09 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.97 -0.08 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.13 -0.09 24 0 0 0
TOTAL PUT 97 1,518 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.55
29JAN26 6.03 C 0.00 0.00 0.00 2.53 -0.05 71 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.29 -0.05 63 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.05 -0.05 55 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.81 -0.05 48 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.57 -0.04 41 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.33 -0.04 34 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.85 -0.05 20 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.61 -0.08 23 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.39 -0.08 25 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.18 -0.08 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.79 -0.05 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 26 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 31 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.89 -0.09 54 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.79 -0.07 52 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.56 -0.06 52 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.32 -0.07 47 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.08 -0.07 42 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.85 -0.07 41 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.61 -0.07 39 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.37 -0.07 35 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.15 -0.06 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.07 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.71 -0.05 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.49 -0.04 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.28 -0.04 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 0.00 27 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 2.86 -0.07 39 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.62 -0.06 37 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.39 -0.06 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.16 -0.07 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.95 -0.06 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.55 -0.04 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.36 -0.04 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.15 -0.07 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 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 46 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 30 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.60 +0.05 58 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.08 +0.05 69 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.57 +0.05 80 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 50 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 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 27 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 0.00 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.60 +0.05 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.08 +0.05 35 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.57 +0.05 40 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.05 +0.08 45 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.53 +0.08 49 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 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 0.00 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 0.13 +0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.19 +0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.70 +0.03 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.04 +0.04 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.37 +0.04 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.56 +0.04 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.97 +0.05 17 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.76 +0.05 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 0.08 +0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.61 +0.02 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.20 +0.06 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.33 +0.03 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.50 +0.03 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.68 +0.03 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.07 +0.04 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.47 +0.04 21 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.55
30MAR26 4.32 C 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.96 -0.08 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.26 -0.06 27 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.02 -0.09 21 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.79 -0.08 26 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.56 -0.07 22 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.35 -0.07 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.14 -0.07 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.95 -0.04 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.36 -0.03 25 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 37 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 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.32 +0.01 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.55
29JAN26 5.00 C 0.00 0.00 0.00 3.56 -0.05 110 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.31 -0.04 100 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.06 -0.04 90 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.81 -0.04 81 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.56 -0.05 72 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.31 -0.05 64 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.06 -0.05 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.81 -0.05 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.56 -0.04 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.31 -0.04 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.81 -0.05 19 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.37 -0.04 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.10 -0.02 25 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 29 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.09 -0.05 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.21 -0.03 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 54 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.07 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.60 -0.08 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.37 -0.09 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.15 -0.08 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.94 -0.05 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30MAR26 8.75 C 0.33 0.33 0.33 0.34 -0.02 26 10 53 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 30 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 -0.02 25 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 0.00 27 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 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 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.37 -0.07 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.13 -0.07 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.89 -0.07 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.66 -0.08 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.44 -0.06 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.23 -0.07 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.02 -0.05 26 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.44 -0.02 27 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.61 -0.07 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.36 -0.09 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.12 -0.07 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.87 -0.10 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.64 -0.06 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.39 -0.07 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.16 -0.06 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.07 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.70 -0.04 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 -0.04 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.25 -0.05 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.02 -0.05 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 -0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 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 3.61 -0.07 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.36 -0.09 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 -0.09 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.88 -0.09 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 -0.06 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 -0.07 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.17 -0.08 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.95 -0.06 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.52 -0.05 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.11 -0.08 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 -0.05 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.03 27 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 2.89 -0.08 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 -0.09 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 -0.06 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.18 -0.08 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 -0.07 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.77 -0.05 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.05 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.39 -0.05 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.82 -0.04 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.03 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
TOTAL CALL 10 870 +10
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 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 29 0 4 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 0.00 25 2 132 +2
29JAN26 8.25 P 0.06 0.06 0.06 0.06 +0.01 25 4 18 +4
29JAN26 8.50 P 0.12 0.14 0.12 0.14 +0.02 24 77 139 +77
29JAN26 8.75 P 0.00 0.00 0.00 0.28 +0.01 23 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.48 +0.04 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.71 +0.05 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.23 +0.08 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.48 +0.05 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.98 +0.05 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.48 +0.05 78 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.98 +0.05 89 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.48 +0.05 99 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.98 +0.05 108 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 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 31 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 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 0.00 24 0 66 0
26FEB26 8.25 P 0.15 0.15 0.15 0.14 0.00 23 70 76 +70
26FEB26 8.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 130 0
26FEB26 8.75 P 0.00 0.00 0.00 0.38 0.00 23 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.23 +0.07 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.48 +0.05 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.98 +0.05 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.48 +0.05 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.98 +0.05 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.48 +0.05 62 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.98 +0.05 67 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 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 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 0.10 +0.01 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.24 0.00 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.36 +0.03 26 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.49 +0.02 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.98 +0.05 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.48 +0.05 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.98 +0.05 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.48 +0.05 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.98 +0.05 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 0.02 +0.01 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 29 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 0.07 +0.01 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 +0.02 26 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.43 +0.01 26 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.57 +0.01 26 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.08 +0.03 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.30 +0.06 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.51 +0.06 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.98 +0.05 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.48 +0.05 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.98 +0.05 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.48 +0.05 43 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 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 24 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.01 24 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.01 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 +0.01 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 +0.02 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.02 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 +0.04 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 +0.04 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 +0.04 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.19 +0.05 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 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.01 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.01 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 +0.01 25 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.38 +0.02 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.03 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 +0.04 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.74 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.01 26 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.02 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 +0.02 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 +0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 +0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.04 +0.05 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 +0.06 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
TOTAL PUT 153 1,532 +153
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$ 23.30
29JAN26 15.50 C 0.00 0.00 0.00 7.82 +0.28 69 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.32 +0.28 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.82 +0.28 49 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.32 +0.28 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.82 +0.28 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.32 +0.28 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.82 +0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.32 +0.28 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.82 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.32 +0.27 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.33 +0.27 23 0 25 0
29JAN26 22.00 C 1.20 1.20 1.20 1.38 +0.27 23 1 25 -1
29JAN26 23.00 C 0.47 0.47 0.47 0.60 +0.14 22 15 53 +8
29JAN26 24.00 C 0.00 0.00 0.00 0.18 +0.05 22 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 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 7.85 +0.28 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.36 +0.28 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.86 +0.28 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.36 +0.28 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.86 +0.28 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.36 +0.28 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.37 +0.28 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.87 +0.27 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.39 +0.27 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.45 +0.31 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.56 +0.18 21 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.91 +0.11 22 0 49 0
26FEB26 24.00 C 0.43 0.43 0.43 0.47 +0.06 22 20 37 +20
26FEB26 25.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 28.00 C 0.02 0.02 0.02 0.01 0.00 23 2 2 +2
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 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
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.38 +0.28 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.88 +0.28 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.38 +0.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.89 +0.28 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.39 +0.28 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.89 +0.28 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.40 +0.28 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.90 +0.28 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.91 +0.28 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.42 +0.28 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.93 +0.27 25 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.45 +0.27 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.97 +0.26 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.51 +0.24 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.66 +0.30 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.85 +0.18 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.25 +0.14 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.80 +0.10 24 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.41 +0.28 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.92 +0.28 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.43 +0.27 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.94 +0.26 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.47 +0.25 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.01 +0.24 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.56 +0.23 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.73 +0.27 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.95 +0.15 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.37 +0.10 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.39 +0.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.90 +0.28 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.40 +0.27 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.91 +0.27 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.42 +0.26 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.94 +0.26 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.47 +0.25 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.01 +0.24 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.56 +0.23 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.13 +0.21 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.72 +0.20 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.96 +0.16 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.31 +0.13 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.75 +0.09 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.30 +0.06 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.94 +0.04 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.95 +0.26 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.48 +0.26 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.01 +0.25 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.56 +0.25 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.11 +0.24 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.67 +0.22 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.25 +0.22 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 +0.20 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.44 +0.18 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 +0.18 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.37 +0.15 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 +0.12 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.21 +0.09 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.75 +0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 +0.04 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.20 +0.24 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.76 +0.23 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.33 +0.22 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.91 +0.20 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.51 +0.19 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.12 +0.18 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 +0.17 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.39 +0.15 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.72 +0.12 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.13 +0.10 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.60 +0.08 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 +0.07 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.76 +0.04 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.43 +0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
TOTAL CALL 38 453 +29
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.30 -0.14 23 0 45 0
29JAN26 24.00 P 0.00 0.00 0.00 0.89 -0.23 24 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 1.77 -0.22 29 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 2.70 -0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.70 -0.28 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.70 -0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.24 -0.10 23 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.58 -0.16 23 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.14 -0.23 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.91 -0.19 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.73 -0.27 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.70 -0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.70 -0.28 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 19.50 P 0.08 0.08 0.08 0.06 -0.02 25 3 3 +3
30MAR26 20.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 -0.06 25 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.49 -0.10 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.89 -0.14 25 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.44 -0.18 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.14 -0.15 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.87 -0.24 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.76 -0.26 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.71 -0.27 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.70 -0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.70 -0.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.39 -0.09 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.69 -0.15 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.13 -0.19 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.70 -0.22 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.39 -0.17 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.09 -0.26 24 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.94 -0.27 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.84 -0.28 24 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.78 -0.28 24 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.74 -0.28 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.72 -0.28 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.71 -0.27 26 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 0.01 -0.01 24 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.08 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.09 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 -0.12 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.93 -0.15 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.37 -0.19 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.92 -0.21 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.56 -0.24 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.30 -0.25 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.10 -0.26 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.96 -0.27 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.86 -0.28 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.80 -0.27 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.76 -0.27 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.73 -0.27 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.71 -0.27 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.70 -0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.08 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.10 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.11 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 -0.14 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.17 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.68 -0.20 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.22 -0.22 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.84 -0.24 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.54 -0.25 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.30 -0.27 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.12 -0.28 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.99 -0.28 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.89 -0.28 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.81 -0.29 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.77 -0.28 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.73 -0.28 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.71 -0.28 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.06 24 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.11 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.11 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.13 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 -0.16 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.18 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.92 -0.21 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.47 -0.21 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.08 -0.24 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.75 -0.26 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.49 -0.27 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.27 -0.28 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.11 -0.28 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.98 -0.29 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.89 -0.28 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 -0.28 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.77 -0.28 25 0 0 0
TOTAL PUT 3 493 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.68
29JAN26 3.70 C 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.89 -0.02 54 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 142 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 85 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.90 -0.02 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.71 -0.02 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 -0.02 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 -0.02 25 0 23 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 -0.02 26 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 -0.02 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 -0.02 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 -0.03 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.01 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.01 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 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 40 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
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 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 0.01 0.00 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 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
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.01 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 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 0.07 -0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
TOTAL CALL 0 1,440 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.02 0.00 29 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 51 0
29JAN26 4.60 P 0.07 0.07 0.07 0.07 +0.01 28 30 133 +30
29JAN26 4.70 P 0.12 0.12 0.12 0.11 +0.01 26 30 123 +30
29JAN26 4.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.25 +0.02 28 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.57 +0.01 0 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.58 +0.02 81 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.83 +0.02 90 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.82 +0.01 0 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 32 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 0.02 +0.01 30 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 64 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 104 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 0.00 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.23 0.00 26 0 19 0
26FEB26 4.90 P 0.00 0.00 0.00 0.30 +0.02 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.59 +0.02 28 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.58 +0.02 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.83 +0.02 56 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.08 +0.02 62 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.33 +0.02 66 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.58 +0.02 71 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 0.00 27 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 0.00 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 +0.01 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 +0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 0.00 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.08 +0.02 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.58 +0.02 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.83 +0.02 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 +0.02 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 +0.02 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.58 +0.02 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.83 +0.02 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.57 +0.02 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 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.18 0.00 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.08 +0.02 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.58 +0.02 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.83 +0.02 40 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 0.06 +0.01 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29JUN26 4.00 P 0.08 0.08 0.08 0.09 +0.01 29 6 36 +6
29JUN26 4.10 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.01 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.58 +0.02 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.83 +0.02 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 +0.02 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.33 +0.02 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 +0.02 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 +0.01 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 +0.01 22 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 +0.02 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.58 +0.02 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 0.19 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 0.00 29 0 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 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 0.00 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 +0.02 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.02 30 0 0 0
TOTAL PUT 66 2,641 +66
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$ 40.00
29JAN26 22.00 C 0.00 0.00 0.00 18.03 +0.25 102 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 17.03 -0.03 91 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.03 +0.22 80 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.03 +0.18 0 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 14.07 +0.26 100 0 43 0
29JAN26 27.00 C 0.00 0.00 0.00 13.03 +0.25 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.04 +0.22 67 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 11.04 +0.04 60 0 16 0
29JAN26 30.00 C 9.23 9.24 9.15 10.05 +0.23 60 60 105 -60
29JAN26 31.00 C 0.00 0.00 0.00 9.28 +0.40 90 0 504 0
29JAN26 32.00 C 0.00 0.00 0.00 8.09 0.00 59 0 360 0
29JAN26 33.00 C 0.00 0.00 0.00 7.12 +0.15 56 0 2,788 0
29JAN26 34.00 C 0.00 0.00 0.00 6.19 +0.09 56 0 695 0
29JAN26 35.00 C 5.12 5.18 4.80 5.28 +0.30 55 84 2,536 -46
29JAN26 36.00 C 3.82 4.15 3.82 4.55 +0.38 61 53 3,541 +7
29JAN26 37.00 C 3.60 3.80 3.53 3.57 +0.20 51 34 2,725 +30
29JAN26 38.00 C 2.40 2.40 2.40 2.89 +0.21 53 5 470 0
29JAN26 39.00 C 2.02 2.18 1.95 2.18 +0.09 50 66 475 +66
29JAN26 40.00 C 1.64 1.80 1.25 1.62 +0.01 49 254 5,289 +3
29JAN26 41.00 C 1.24 1.37 0.89 1.21 0.00 50 199 915 +102
29JAN26 42.00 C 0.94 0.94 0.64 0.89 -0.03 50 108 707 +3
29JAN26 43.00 C 0.80 0.80 0.44 0.64 -0.02 51 45 385 +45
29JAN26 44.00 C 0.45 0.52 0.43 0.45 -0.01 52 71 279 +34
29JAN26 45.00 C 0.36 0.36 0.23 0.31 0.00 52 26 240 -19
29JAN26 46.00 C 0.21 0.21 0.21 0.22 +0.01 53 2 185 0
29JAN26 47.00 C 0.20 0.20 0.17 0.15 +0.01 53 35 695 +23
29JAN26 48.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 1,456 0
29JAN26 49.00 C 0.10 0.10 0.10 0.07 +0.01 55 40 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 18.15 +0.29 87 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.08 +0.02 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.32 +0.37 94 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.09 +0.22 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.34 +0.47 82 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.40 +0.59 80 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.15 -0.02 52 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.29 +0.29 61 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.16 +0.22 44 0 79 0
26FEB26 31.00 C 0.00 0.00 0.00 9.48 +0.33 60 0 68 0
26FEB26 32.00 C 8.09 8.09 7.60 8.42 +0.33 52 7 226 -6
26FEB26 33.00 C 0.00 0.00 0.00 7.67 +0.28 55 0 554 0
26FEB26 34.00 C 0.00 0.00 0.00 6.48 +0.03 43 0 1,209 0
26FEB26 35.00 C 6.00 6.00 5.51 5.69 +0.21 44 35 568 -5
26FEB26 36.00 C 0.00 0.00 0.00 5.16 +0.40 50 0 1,209 0
26FEB26 37.00 C 0.00 0.00 0.00 4.43 +0.32 48 0 207 0
26FEB26 38.00 C 3.60 3.62 3.57 3.91 +0.28 50 51 135 -49
26FEB26 39.00 C 3.25 3.25 2.97 3.13 +0.02 46 153 1,743 0
26FEB26 40.00 C 2.39 2.84 2.39 2.69 +0.04 47 113 322 -7
26FEB26 41.00 C 2.33 2.33 2.18 2.23 -0.02 47 18 132 -8
26FEB26 42.00 C 2.00 2.00 1.82 1.87 -0.03 48 21 346 -11
26FEB26 43.00 C 1.55 1.70 1.30 1.56 -0.04 48 47 168 -12
26FEB26 44.00 C 1.26 1.38 1.16 1.30 -0.06 49 20 101 +8
26FEB26 45.00 C 0.93 1.10 0.93 1.05 -0.05 48 30 133 -12
26FEB26 46.00 C 0.00 0.00 0.00 0.85 -0.10 49 0 272 0
26FEB26 47.00 C 0.00 0.00 0.00 0.68 -0.11 49 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.54 -0.11 48 0 188 0
26FEB26 49.00 C 0.43 0.43 0.43 0.42 -0.12 48 5 41 0
26FEB26 50.00 C 0.38 0.38 0.38 0.33 -0.11 48 45 39 +15
30MAR26 8.00 C 0.00 0.00 0.00 32.11 +0.14 162 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.80 +0.22 100 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.55 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.41 +0.24 166 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.40 +0.54 202 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.95 +0.10 168 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.56 +0.22 104 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.30 +0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.06 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.56 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.07 +0.22 96 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.57 +0.22 83 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.07 +0.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.76 +0.33 141 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.20 +0.25 127 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.58 +0.28 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.08 +0.21 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.95 +0.58 142 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.09 +0.22 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.59 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.28 +0.32 113 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.60 +0.32 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.10 +0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.61 +0.18 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.11 +0.22 57 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 21.61 +0.31 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.12 +0.31 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.62 +0.22 53 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 20.00 +0.10 0 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 19.14 +0.01 56 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.15 +0.10 54 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.33 +0.27 73 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.32 +0.12 67 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 15.39 +0.52 67 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.52 +0.26 68 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 13.40 +0.41 57 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 12.32 -0.16 48 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 11.76 +0.33 62 0 8 0
30MAR26 30.00 C 10.68 10.68 10.68 10.73 +0.05 56 2 201 -2
30MAR26 31.00 C 0.00 0.00 0.00 9.55 -0.25 45 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 9.05 +0.47 54 0 108 0
30MAR26 33.00 C 7.75 8.30 7.75 8.15 +0.46 52 8 9,990 +1
30MAR26 34.00 C 0.00 0.00 0.00 7.61 +0.20 55 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.56 +0.02 49 0 366 0
30MAR26 36.00 C 6.00 6.00 6.00 5.81 +0.13 48 15 5,451 -15
30MAR26 37.00 C 5.25 5.25 5.25 5.44 +0.09 52 2 191 -2
30MAR26 38.00 C 4.74 4.74 4.50 4.72 +0.11 49 24 355 -4
30MAR26 39.00 C 4.14 4.23 3.81 4.17 +0.02 49 134 673 +90
30MAR26 40.00 C 3.60 3.93 3.32 3.72 +0.02 50 400 5,590 +53
30MAR26 41.00 C 3.40 3.40 3.14 3.24 -0.06 49 150 276 +149
30MAR26 42.00 C 2.82 2.97 2.56 2.89 -0.06 50 59 872 +15
30MAR26 43.00 C 2.59 2.59 2.49 2.55 -0.08 50 70 303 +60
30MAR26 44.00 C 2.28 2.29 2.26 2.27 -0.08 51 60 531 +45
30MAR26 45.00 C 2.10 2.10 1.75 2.02 -0.08 51 204 385 +192
30MAR26 46.00 C 1.86 1.86 1.52 1.80 -0.05 52 261 245 +195
30MAR26 47.00 C 0.00 0.00 0.00 1.60 -0.05 52 0 107 0
30MAR26 48.00 C 1.50 1.50 1.20 1.43 -0.04 53 6 131 +6
30MAR26 49.00 C 1.13 1.13 1.10 1.28 -0.04 53 7 1,637 +7
30MAR26 50.00 C 0.00 0.00 0.00 1.14 -0.04 54 0 2,712 0
30MAR26 52.50 C 0.00 0.00 0.00 0.87 -0.02 55 0 493 0
29APR26 22.00 C 0.00 0.00 0.00 18.44 +0.39 70 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.33 +0.08 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.61 +0.24 68 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.77 +0.46 69 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.61 +0.35 59 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.85 +0.53 62 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.92 +0.44 60 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.01 +0.27 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.14 +0.46 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.05 +0.06 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.50 +0.30 53 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.74 +0.29 53 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 8.01 +0.55 52 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 7.33 +0.41 52 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 6.30 -0.02 46 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 5.73 0.00 47 0 18 0
29APR26 38.00 C 5.27 5.37 5.27 5.35 +0.09 49 50 60 +45
29APR26 39.00 C 4.68 4.68 4.68 4.84 +0.06 49 18 30 +15
29APR26 40.00 C 4.41 4.41 4.27 4.36 0.00 49 76 93 +76
29APR26 41.00 C 4.07 4.07 3.86 3.94 +0.03 49 60 76 +60
29APR26 42.00 C 3.70 3.70 3.49 3.55 -0.02 49 60 50 +9
29APR26 43.00 C 0.00 0.00 0.00 3.23 0.00 50 0 0 0
29APR26 44.00 C 2.90 2.90 2.90 2.89 -0.06 50 10 47 0
29APR26 45.00 C 2.82 2.82 2.46 2.63 -0.05 50 175 175 +175
29APR26 46.00 C 0.00 0.00 0.00 2.38 -0.04 51 0 30 0
29APR26 47.00 C 2.29 2.29 2.27 2.14 -0.06 51 30 50 +30
29APR26 48.00 C 0.00 0.00 0.00 1.94 -0.07 51 0 124 0
29APR26 49.00 C 1.87 1.87 1.87 1.75 -0.11 51 15 15 +15
29APR26 50.00 C 1.66 1.66 1.66 1.58 -0.12 52 15 50 +15
29JUN26 17.50 C 0.00 0.00 0.00 22.95 +0.38 72 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.20 +0.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.01 +0.45 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.34 +0.46 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.23 +0.39 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.75 +0.61 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.60 +0.15 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.57 +0.01 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.95 +0.57 66 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.61 +0.22 51 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.82 +0.23 54 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.80 +0.20 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 14.00 +0.24 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.19 +0.14 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.49 +0.12 52 0 51 0
29JUN26 30.00 C 11.47 11.50 11.47 11.48 +0.13 48 3 178 -3
29JUN26 31.00 C 0.00 0.00 0.00 10.85 +0.24 50 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 9.99 +0.25 48 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.47 +0.27 50 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.64 +0.06 48 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.03 +0.08 48 1 59 -1
29JUN26 36.00 C 0.00 0.00 0.00 7.57 +0.20 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 7.19 +0.31 51 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.50 +0.12 49 0 154 0
29JUN26 39.00 C 5.66 5.66 5.66 6.02 +0.10 49 2 406 0
29JUN26 40.00 C 5.60 5.60 5.30 5.62 +0.07 50 34 227 +2
29JUN26 41.00 C 0.00 0.00 0.00 5.20 +0.11 50 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 4.82 +0.09 50 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 4.44 +0.05 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 4.10 +0.03 50 0 65 0
29JUN26 45.00 C 3.55 3.55 3.55 3.74 -0.05 50 2 105 -1
29JUN26 46.00 C 0.00 0.00 0.00 3.52 0.00 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.27 0.00 51 0 21 0
29JUN26 48.00 C 3.00 3.00 3.00 3.03 -0.08 51 15 43 -10
29JUN26 49.00 C 0.00 0.00 0.00 2.84 -0.05 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 2.64 -0.04 52 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 2.16 -0.07 52 0 105 0
29SEP26 22.00 C 0.00 0.00 0.00 19.19 +0.48 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.08 +0.11 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.31 +0.12 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.44 +0.28 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.62 +0.02 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.89 +0.10 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.32 +0.50 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.30 +0.19 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.42 -0.05 48 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.12 +0.39 52 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 11.29 +0.24 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.72 +0.23 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.85 -0.03 48 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 9.68 +0.40 52 0 601 0
29SEP26 36.00 C 0.00 0.00 0.00 8.86 +0.02 49 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 8.22 -0.06 48 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 8.05 +0.12 51 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 7.60 +0.10 51 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 7.18 +0.09 51 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 6.78 +0.07 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.42 +0.07 51 0 303 0
29SEP26 43.00 C 0.00 0.00 0.00 6.04 +0.03 51 0 26 0
29SEP26 44.00 C 5.77 5.77 5.77 5.72 +0.03 51 17 48 +3
29SEP26 45.00 C 0.00 0.00 0.00 5.42 +0.05 52 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 5.10 +0.01 52 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.83 -0.02 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.61 +0.01 52 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 4.34 -0.03 52 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 4.15 0.00 53 0 716 0
29SEP26 52.50 C 3.52 3.63 3.52 3.46 -0.09 52 25 109 +25
30DEC26 22.00 C 0.00 0.00 0.00 19.31 +0.21 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.49 +0.21 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.72 +0.09 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.88 +0.05 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.12 +0.01 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.56 +0.19 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.81 +0.25 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.09 +0.09 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.41 -0.02 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.77 +0.07 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.26 +0.10 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.64 +0.06 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.12 +0.29 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.56 +0.23 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.20 +0.28 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.70 +0.11 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.11 0.00 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.76 +0.06 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.44 +0.14 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 8.04 +0.08 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.67 +0.06 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.32 +0.05 51 0 532 0
30DEC26 44.00 C 0.00 0.00 0.00 6.99 +0.03 51 0 0 0
30DEC26 45.00 C 6.16 6.16 6.16 6.69 +0.04 52 2 2 +2
30DEC26 46.00 C 0.00 0.00 0.00 6.39 +0.02 52 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 6.11 +0.02 52 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 5.82 - 52 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 5.62 - 52 0 0 -
TOTAL CALL 3,639 79,951 +1,348
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 770 0
29JAN26 27.00 P 0.02 0.02 0.02 0.01 0.00 77 30 724 0
29JAN26 28.00 P 0.04 0.04 0.03 0.01 0.00 71 70 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 2,610 0
29JAN26 31.00 P 0.08 0.08 0.08 0.03 +0.01 60 4 4,674 -4
29JAN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 2,681 0
29JAN26 33.00 P 0.12 0.12 0.10 0.09 +0.02 58 4 1,177 -2
29JAN26 34.00 P 0.15 0.17 0.13 0.15 +0.02 57 5 2,013 -4
29JAN26 35.00 P 0.24 0.31 0.22 0.25 +0.01 56 90 1,612 -30
29JAN26 36.00 P 0.45 0.48 0.36 0.37 -0.03 54 200 1,133 +46
29JAN26 37.00 P 0.69 0.69 0.49 0.58 -0.05 53 294 711 -10
29JAN26 38.00 P 1.04 1.10 0.84 0.82 -0.12 52 38 90 -3
29JAN26 39.00 P 1.46 1.50 1.18 1.18 -0.17 51 21 321 0
29JAN26 40.00 P 1.73 1.73 1.73 1.67 -0.18 52 4 238 -1
29JAN26 41.00 P 2.33 2.43 2.12 2.24 -0.21 52 99 269 +91
29JAN26 42.00 P 3.16 3.16 3.16 2.87 -0.26 51 2 117 0
29JAN26 43.00 P 3.60 3.60 3.60 3.72 +0.02 56 13 77 -13
29JAN26 44.00 P 0.00 0.00 0.00 4.42 -0.30 52 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 5.31 -0.01 54 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 6.13 -0.44 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.32 0.00 68 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.22 -0.10 67 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.30 +0.06 78 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.25 +0.02 80 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.88 -0.22 102 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 407 0
26FEB26 26.00 P 0.08 0.08 0.08 0.02 +0.01 54 40 255 -26
26FEB26 27.00 P 0.10 0.11 0.10 0.03 +0.02 52 60 730 -11
26FEB26 28.00 P 0.13 0.13 0.12 0.04 +0.02 50 80 516 0
26FEB26 29.00 P 0.17 0.17 0.17 0.07 +0.04 50 15 1,013 +15
26FEB26 30.00 P 0.21 0.21 0.21 0.11 +0.05 50 2 1,327 +2
26FEB26 31.00 P 0.25 0.26 0.25 0.18 +0.07 50 45 2,940 -30
26FEB26 32.00 P 0.00 0.00 0.00 0.27 +0.08 50 0 1,883 0
26FEB26 33.00 P 0.39 0.39 0.39 0.39 +0.08 49 4 1,324 +4
26FEB26 34.00 P 0.57 0.64 0.57 0.56 +0.08 49 46 545 +37
26FEB26 35.00 P 0.82 0.85 0.70 0.76 +0.05 49 111 328 +30
26FEB26 36.00 P 1.15 1.15 0.90 1.00 -0.01 49 105 128 +62
26FEB26 37.00 P 1.34 1.34 1.26 1.30 -0.07 48 139 715 0
26FEB26 38.00 P 0.00 0.00 0.00 1.68 -0.11 48 0 317 0
26FEB26 39.00 P 2.47 2.47 2.47 2.12 -0.13 48 2 101 -2
26FEB26 40.00 P 2.68 2.89 2.68 2.61 -0.21 48 65 96 +65
26FEB26 41.00 P 3.27 3.52 3.15 3.17 -0.22 48 135 166 +120
26FEB26 42.00 P 3.91 4.14 3.83 3.77 -0.28 48 168 228 +168
26FEB26 43.00 P 0.00 0.00 0.00 4.50 -0.25 50 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.03 -0.56 46 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.02 0.00 51 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 6.79 -0.43 50 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 7.76 -0.33 54 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.65 -0.34 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.57 -0.06 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.52 +0.04 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 571 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 +0.03 54 0 416 0
30MAR26 28.00 P 0.31 0.34 0.31 0.24 +0.03 53 45 352 +45
30MAR26 29.00 P 0.39 0.45 0.39 0.34 +0.04 53 24 879 0
30MAR26 30.00 P 0.46 0.57 0.46 0.45 +0.04 53 78 2,007 0
30MAR26 31.00 P 0.60 0.65 0.60 0.60 +0.03 53 43 366 -30
30MAR26 32.00 P 0.76 0.92 0.72 0.77 +0.01 52 2,331 763 -1,669
30MAR26 33.00 P 0.95 1.10 0.95 0.97 -0.01 52 156 9,489 0
30MAR26 34.00 P 1.12 1.29 1.12 1.23 +0.01 52 43 402 +33
30MAR26 35.00 P 1.47 1.55 1.38 1.51 0.00 52 56 1,284 +26
30MAR26 36.00 P 1.80 1.89 1.73 1.78 -0.07 50 193 7,829 -24
30MAR26 37.00 P 2.30 2.30 2.10 2.15 -0.10 50 31 1,416 -5
30MAR26 38.00 P 2.65 2.65 2.50 2.58 -0.11 50 32 2,463 +2
30MAR26 39.00 P 3.20 3.30 2.96 3.03 -0.14 50 106 508 +40
30MAR26 40.00 P 3.64 3.89 3.42 3.46 -0.28 49 2,435 7,834 +1,776
30MAR26 41.00 P 4.17 4.33 4.17 4.14 -0.20 51 77 232 +72
30MAR26 42.00 P 4.79 4.97 4.79 4.72 -0.26 51 159 554 +159
30MAR26 43.00 P 5.46 5.67 5.44 5.36 -0.30 50 205 199 +199
30MAR26 44.00 P 0.00 0.00 0.00 6.28 -0.24 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.06 +0.17 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 7.45 -0.62 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.68 +0.08 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.41 +0.18 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.31 +0.10 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.16 -0.34 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.40 -0.27 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29APR26 27.00 P 0.41 0.41 0.41 0.22 -0.05 48 2 39 +2
29APR26 28.00 P 0.48 0.50 0.48 0.31 -0.07 48 23 137 +15
29APR26 29.00 P 0.62 0.63 0.62 0.43 -0.08 48 30 421 +30
29APR26 30.00 P 0.00 0.00 0.00 0.59 -0.08 48 0 202 0
29APR26 31.00 P 0.88 0.95 0.88 0.77 -0.10 49 11 259 0
29APR26 32.00 P 0.00 0.00 0.00 0.99 -0.10 49 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 1.25 -0.09 49 0 120 0
29APR26 34.00 P 0.00 0.00 0.00 1.54 -0.08 49 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.89 -0.06 49 0 31 0
29APR26 36.00 P 0.00 0.00 0.00 2.26 -0.08 50 0 15 0
29APR26 37.00 P 2.76 2.76 2.63 2.66 -0.10 49 21 25 0
29APR26 38.00 P 0.00 0.00 0.00 3.09 -0.15 49 0 0 0
29APR26 39.00 P 3.76 3.76 3.69 3.57 -0.17 49 32 32 +32
29APR26 40.00 P 4.30 4.30 4.26 4.09 -0.09 49 40 55 +40
29APR26 41.00 P 4.79 4.87 4.79 4.82 -0.06 51 45 60 +45
29APR26 42.00 P 5.51 5.51 5.51 5.25 -0.40 49 15 15 +15
29APR26 43.00 P 6.08 6.08 6.08 5.90 -0.40 49 30 30 +30
29APR26 44.00 P 0.00 0.00 0.00 6.79 -0.28 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.10 -0.65 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.93 -0.40 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.08 -0.31 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.58 -0.30 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.31 -0.31 50 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.27 -0.29 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 38 0
29JUN26 21.00 P 0.22 0.22 0.22 0.07 -0.04 47 20 44 -16
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 488 0
29JUN26 24.00 P 0.40 0.40 0.40 0.23 -0.07 48 10 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.09 48 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.09 49 0 199 0
29JUN26 27.00 P 0.76 0.76 0.76 0.56 -0.12 48 12 573 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 -0.08 49 0 414 0
29JUN26 29.00 P 1.08 1.08 1.08 0.93 -0.09 49 7 1,186 -7
29JUN26 30.00 P 1.24 1.24 1.24 1.16 -0.07 49 10 667 -10
29JUN26 31.00 P 1.64 1.64 1.64 1.41 -0.07 49 15 768 +15
29JUN26 32.00 P 0.00 0.00 0.00 1.71 -0.05 49 0 538 0
29JUN26 33.00 P 0.00 0.00 0.00 2.03 -0.04 50 0 415 0
29JUN26 34.00 P 2.40 2.48 2.40 2.38 -0.04 50 31 1,057 +6
29JUN26 35.00 P 2.74 2.74 2.74 2.73 -0.08 49 10 304 +10
29JUN26 36.00 P 0.00 0.00 0.00 3.13 -0.10 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 -0.11 49 0 82 0
29JUN26 38.00 P 4.08 4.26 4.02 4.04 -0.17 49 24 83 +3
29JUN26 39.00 P 0.00 0.00 0.00 4.55 -0.19 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.10 -0.15 50 0 433 0
29JUN26 41.00 P 5.81 5.81 5.81 5.69 -0.15 50 6 61 +6
29JUN26 42.00 P 0.00 0.00 0.00 6.30 -0.17 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 6.95 -0.35 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.69 -0.26 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.07 -0.57 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.24 -0.17 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.81 -0.40 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.59 -0.26 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.46 -0.23 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.28 -0.01 54 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.23 -0.17 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.01 48 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.02 48 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.02 48 0 122 0
29SEP26 25.00 P 0.94 0.94 0.94 0.74 -0.03 49 10 72 -3
29SEP26 26.00 P 1.06 1.06 1.06 0.93 -0.03 49 8 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.14 -0.04 49 0 235 0
29SEP26 28.00 P 1.42 1.44 1.42 1.38 -0.05 49 14 126 +14
29SEP26 29.00 P 1.74 1.74 1.72 1.65 -0.06 49 22 83 -7
29SEP26 30.00 P 1.94 1.94 1.94 1.96 -0.07 50 5 394 +5
29SEP26 31.00 P 0.00 0.00 0.00 2.28 -0.07 50 0 423 0
29SEP26 32.00 P 2.58 2.58 2.56 2.66 -0.04 50 20 296 +10
29SEP26 33.00 P 0.00 0.00 0.00 3.05 -0.02 50 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 3.42 -0.06 50 0 554 0
29SEP26 35.00 P 0.00 0.00 0.00 3.85 -0.06 50 0 776 0
29SEP26 36.00 P 0.00 0.00 0.00 4.29 -0.09 50 0 923 0
29SEP26 37.00 P 4.86 4.86 4.86 4.66 -0.21 49 25 765 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.29 -0.10 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 5.81 -0.15 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 6.37 -0.18 50 0 435 0
29SEP26 41.00 P 0.00 0.00 0.00 6.96 -0.20 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 7.59 -0.11 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.24 -0.23 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.85 -0.19 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.43 -0.54 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.22 -0.18 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.84 -0.34 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.56 -0.55 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.39 -0.31 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.28 -0.27 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.30 -0.26 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 +0.03 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 +0.03 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.03 50 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.05 +0.01 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.37 +0.01 50 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 2.71 -0.01 50 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 3.06 -0.01 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.46 0.00 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 3.86 -0.04 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.29 -0.01 50 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 -0.04 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.22 -0.05 51 0 15 0
30DEC26 37.00 P 5.95 5.95 5.95 5.73 -0.27 50 1 2 +1
30DEC26 38.00 P 0.00 0.00 0.00 6.25 -0.08 50 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 -0.08 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.38 -0.11 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.99 -0.12 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.61 -0.14 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.25 -0.17 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.94 -0.13 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.56 -0.20 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.33 -0.20 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.01 -0.22 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.76 - 52 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 13.55 - 53 0 0 -
TOTAL PUT 8,404 99,844 +1,379
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.58
29JAN26 3.80 C 0.000 0.000 0.000 1.785 -0.050 67 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.691 -0.044 87 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.585 -0.050 54 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.511 -0.024 99 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.385 -0.050 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.297 -0.039 73 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.185 -0.051 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.085 -0.051 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.000 -0.036 60 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.894 -0.042 48 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.795 -0.041 44 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.694 -0.043 38 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.587 -0.051 23 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.345 -0.042 21 0 170 0
29JAN26 5.50 C 0.136 0.156 0.136 0.155 -0.037 23 2 223 +1
29JAN26 5.75 C 0.043 0.044 0.043 0.047 -0.022 23 52 1,361 0
29JAN26 6.00 C 0.011 0.011 0.011 0.009 -0.009 24 3 338 -2
29JAN26 6.25 C 0.006 0.006 0.006 0.001 -0.002 23 1 513 -1
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.693 -0.051 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.587 -0.048 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.511 -0.024 53 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.394 -0.041 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.310 -0.035 46 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.187 -0.060 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.088 -0.058 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.006 -0.049 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.898 -0.039 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.800 -0.076 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.721 -0.028 29 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.591 -0.080 0 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.392 -0.038 21 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.223 -0.035 22 0 125 0
26FEB26 5.75 C 0.107 0.107 0.102 0.111 -0.025 22 8 207 0
26FEB26 6.00 C 0.000 0.000 0.000 0.045 -0.021 22 0 227 0
26FEB26 6.25 C 0.000 0.000 0.000 0.016 -0.010 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.005 -0.004 22 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.607 -0.031 67 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.532 -0.007 80 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.436 -0.004 78 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.302 -0.039 47 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.200 -0.041 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.109 -0.032 51 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.002 -0.041 33 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.933 -0.030 58 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.839 -0.005 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.720 -0.024 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.613 -0.031 39 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.511 -0.033 34 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.431 -0.014 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.310 -0.037 28 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.213 -0.035 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.118 -0.042 28 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.014 -0.045 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.945 -0.008 31 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.849 -0.027 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.729 -0.039 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.636 -0.042 20 0 0 0
30MAR26 5.25 C 0.426 0.426 0.426 0.447 -0.031 22 30 192 0
30MAR26 5.50 C 0.274 0.274 0.274 0.289 -0.028 22 96 472 +96
30MAR26 5.75 C 0.000 0.000 0.000 0.177 -0.020 23 0 703 0
30MAR26 6.00 C 0.000 0.000 0.000 0.097 -0.021 23 0 700 0
30MAR26 6.25 C 0.000 0.000 0.000 0.049 -0.014 23 0 84 0
30MAR26 6.50 C 0.000 0.000 0.000 0.023 -0.008 23 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.010 -0.004 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.614 -0.042 22 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.529 -0.015 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.433 -0.026 33 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.348 -0.014 35 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.229 -0.043 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.133 -0.034 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.025 -0.047 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.955 -0.022 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.850 -0.036 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.767 -0.030 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.662 -0.048 20 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.486 -0.034 22 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.334 -0.031 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.226 -0.018 23 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.143 -0.019 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.084 -0.015 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.047 -0.010 23 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.025 -0.006 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.839 -0.029 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.727 -0.072 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.627 -0.045 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.555 -0.020 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.453 -0.025 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.374 -0.002 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.275 -0.012 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.174 -0.019 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.071 -0.029 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.967 -0.044 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.898 -0.026 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.797 -0.044 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.730 -0.033 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.557 -0.031 22 0 453 0
29JUN26 5.50 C 0.381 0.382 0.381 0.409 -0.031 22 30 325 +30
29JUN26 5.75 C 0.000 0.000 0.000 0.297 -0.022 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.213 -0.014 23 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.146 -0.015 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.096 -0.012 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.061 -0.009 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.038 -0.006 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.023 -0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.853 -0.023 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.770 -0.029 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.666 -0.016 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.564 -0.022 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.456 -0.022 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.374 -0.004 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.275 -0.026 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.174 -0.035 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.079 -0.041 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.003 -0.031 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.914 -0.038 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.830 -0.043 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.795 -0.004 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.607 -0.027 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.473 -0.018 23 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.360 -0.019 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.266 -0.024 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.193 -0.020 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.138 -0.015 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.097 -0.012 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.067 -0.009 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.046 -0.007 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.031 -0.005 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.021 -0.003 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.770 -0.029 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.666 -0.019 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.564 -0.026 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.456 -0.041 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.374 -0.031 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.275 -0.040 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.174 -0.053 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.088 -0.054 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.012 -0.050 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.940 -0.044 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.871 -0.037 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.805 -0.035 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.656 -0.030 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.534 -0.020 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.430 -0.018 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.344 -0.018 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.273 -0.017 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.212 -0.015 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.163 -0.012 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.124 -0.009 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.093 -0.007 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.069 -0.006 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 -0.005 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.038 -0.004 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 -0.002 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
TOTAL CALL 222 12,403 +124
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 73 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 64 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 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 35 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 622 0
29JAN26 5.25 P 0.014 0.017 0.014 0.011 -0.001 23 49 558 +49
29JAN26 5.50 P 0.080 0.085 0.080 0.068 +0.009 23 40 870 +4
29JAN26 5.75 P 0.257 0.257 0.257 0.212 +0.022 24 30 361 -30
29JAN26 6.00 P 0.000 0.000 0.000 0.434 +0.040 29 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.683 +0.044 40 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.920 +0.030 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.170 +0.030 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.670 +0.030 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.925 +0.035 74 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.170 +0.030 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.434 +0.044 99 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.684 +0.044 105 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.920 +0.030 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.179 +0.039 112 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.420 +0.030 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.700 +0.060 144 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 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 0.000 22 0 152 0
26FEB26 5.00 P 0.015 0.015 0.015 0.012 -0.001 22 2 90 -2
26FEB26 5.25 P 0.049 0.055 0.049 0.045 +0.001 22 58 513 +46
26FEB26 5.50 P 0.140 0.140 0.135 0.124 +0.010 22 7 503 +7
26FEB26 5.75 P 0.000 0.000 0.000 0.268 +0.022 23 0 149 0
26FEB26 6.00 P 0.000 0.000 0.000 0.462 +0.032 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.695 +0.044 28 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.920 +0.025 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.205 +0.051 44 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.720 +0.070 60 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.925 +0.031 48 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.181 +0.041 56 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.434 +0.044 62 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.687 +0.007 68 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.949 +0.059 77 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.216 +0.076 87 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.455 +0.065 88 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.700 +0.060 89 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 48 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 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 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.004 +0.001 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 0.010 +0.001 23 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.015 0.000 22 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.023 +0.001 22 0 461 0
30MAR26 5.00 P 0.037 0.038 0.037 0.037 +0.004 22 31 312 +31
30MAR26 5.25 P 0.000 0.000 0.000 0.085 +0.006 22 0 558 0
30MAR26 5.50 P 0.192 0.192 0.181 0.179 +0.018 22 10 481 +7
30MAR26 5.75 P 0.000 0.000 0.000 0.316 +0.021 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.498 +0.030 24 0 121 0
30MAR26 6.25 P 0.000 0.000 0.000 0.695 +0.021 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.927 +0.028 24 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.205 +0.051 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.720 +0.070 47 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.935 +0.035 43 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.181 +0.041 45 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.434 +0.044 50 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.687 +0.007 54 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.949 +0.059 61 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.216 +0.076 69 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.455 +0.065 69 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.700 +0.045 71 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 +0.001 23 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.021 +0.003 23 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.030 +0.003 23 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.043 +0.004 23 0 4 0
29APR26 5.00 P 0.000 0.000 0.000 0.059 +0.005 22 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.120 +0.011 22 0 46 0
29APR26 5.50 P 0.000 0.000 0.000 0.213 +0.015 22 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.349 +0.015 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.530 +0.028 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.736 +0.062 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.948 +0.037 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.205 +0.051 31 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.720 +0.070 41 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.935 +0.035 38 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.201 +0.061 45 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.434 +0.044 43 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.687 +0.007 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.949 +0.059 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.216 +0.076 60 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 +0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 0.000 22 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 +0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 +0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 +0.003 23 0 33 0
29JUN26 4.50 P 0.021 0.021 0.021 0.023 +0.002 22 2 37 +2
29JUN26 4.60 P 0.000 0.000 0.000 0.032 +0.003 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.044 +0.005 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.058 +0.006 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.076 +0.007 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.097 +0.009 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.168 +0.009 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.275 +0.014 22 0 458 0
29JUN26 5.75 P 0.437 0.437 0.437 0.410 +0.018 23 15 384 +15
29JUN26 6.00 P 0.000 0.000 0.000 0.582 +0.032 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.773 +0.037 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.986 +0.042 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.218 +0.047 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.421 +0.028 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.720 +0.070 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.935 +0.035 32 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.201 +0.061 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.434 +0.044 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.687 +0.007 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.949 +0.059 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.216 +0.076 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.455 +0.065 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.700 +0.045 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 +0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 +0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.022 +0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 +0.002 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 +0.003 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.049 +0.003 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.063 +0.004 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.080 +0.005 22 0 139 0
29SEP26 4.70 P 0.087 0.087 0.087 0.099 +0.006 22 11 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.122 +0.007 22 0 37 0
29SEP26 4.90 P 0.000 0.000 0.000 0.149 +0.010 22 0 42 0
29SEP26 5.00 P 0.000 0.000 0.000 0.178 +0.009 22 0 1,048 0
29SEP26 5.25 P 0.000 0.000 0.000 0.268 +0.014 22 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.383 +0.019 22 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.521 +0.010 21 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.706 +0.035 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.891 +0.037 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.096 +0.044 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.303 +0.041 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.526 +0.045 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.740 +0.033 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.970 +0.033 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.201 +0.030 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.473 +0.036 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.708 +0.028 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.951 +0.033 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.216 +0.076 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.455 +0.065 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.700 +0.045 34 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.025 +0.002 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.032 +0.003 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 +0.004 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.053 +0.005 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.066 +0.005 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.082 +0.007 23 0 23 0
30DEC26 4.50 P 0.086 0.086 0.086 0.100 +0.007 23 1 60 +1
30DEC26 4.60 P 0.101 0.101 0.100 0.121 +0.009 23 21 101 +21
30DEC26 4.70 P 0.000 0.000 0.000 0.144 +0.009 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.171 +0.012 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.201 +0.013 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.233 +0.013 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.338 +0.017 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.454 +0.029 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.603 +0.023 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.761 +0.021 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.962 +0.036 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.159 +0.041 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.369 +0.057 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.589 +0.076 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.805 +0.056 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.029 +0.066 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.259 +0.068 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.475 +0.038 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.708 +0.028 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.964 +0.046 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.218 +0.078 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.460 +0.070 30 0 0 0
TOTAL PUT 277 15,633 +151
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 0.000 70 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.384 0.000 63 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.284 0.000 55 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.184 +0.003 44 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.084 +0.002 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.984 0.000 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.884 +0.004 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.784 -0.001 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.685 0.000 31 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.585 0.000 26 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.485 +0.005 20 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.385 -0.001 15 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.288 +0.002 18 0 190 0
29JAN26 4.30 C 0.193 0.193 0.193 0.190 -0.010 14 50 825 0
29JAN26 4.40 C 0.000 0.000 0.000 0.117 0.000 18 0 3,824 0
29JAN26 4.50 C 0.040 0.058 0.040 0.058 -0.002 17 1,000 8,256 +366
29JAN26 4.60 C 0.026 0.026 0.023 0.025 -0.001 18 235 8,664 -60
29JAN26 4.70 C 0.000 0.000 0.000 0.009 -0.001 18 0 6,145 0
29JAN26 4.80 C 0.000 0.000 0.000 0.003 0.000 19 0 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 20 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 32 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 41 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 48 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.391 0.000 38 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.291 -0.020 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.191 -0.036 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.092 0.000 28 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.992 +0.008 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.892 +0.001 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.793 -0.010 20 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.693 -0.002 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.594 -0.002 16 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.485 -0.012 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.397 -0.004 14 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.310 -0.001 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.225 -0.008 16 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.162 0.000 17 0 6,637 0
26FEB26 4.50 C 0.103 0.103 0.098 0.100 -0.003 16 85 1,656 +5
26FEB26 4.60 C 0.064 0.064 0.064 0.064 0.000 17 100 2,532 0
26FEB26 4.70 C 0.036 0.036 0.036 0.036 -0.002 17 130 6,983 0
26FEB26 4.80 C 0.000 0.000 0.000 0.018 -0.002 17 0 3,776 0
26FEB26 4.90 C 0.000 0.000 0.000 0.009 -0.001 17 0 4,415 0
26FEB26 5.00 C 0.000 0.000 0.000 0.004 -0.001 17 0 8,765 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 19 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.597 +0.005 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.498 -0.017 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.399 -0.007 29 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.299 -0.012 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.200 -0.027 23 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.092 -0.032 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.001 +0.017 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.902 -0.010 18 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.803 -0.002 17 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.705 -0.002 17 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.608 -0.004 17 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.515 -0.014 18 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.413 -0.015 14 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.334 -0.012 16 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.264 -0.009 17 0 4,417 0
30MAR26 4.40 C 0.184 0.203 0.184 0.206 -0.001 18 30 4,597 +30
30MAR26 4.50 C 0.145 0.145 0.145 0.145 -0.006 17 15 17,287 0
30MAR26 4.60 C 0.000 0.000 0.000 0.107 -0.003 18 0 16,278 0
30MAR26 4.70 C 0.074 0.080 0.074 0.074 0.000 18 1,208 35,760 +1,020
30MAR26 4.80 C 0.000 0.000 0.000 0.048 -0.003 18 0 18,756 0
30MAR26 4.90 C 0.040 0.040 0.039 0.031 -0.002 18 10 7,739 0
30MAR26 5.00 C 0.000 0.000 0.000 0.019 -0.001 18 0 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.005 -0.001 18 0 5,473 0
30MAR26 5.50 C 0.007 0.007 0.007 0.001 -0.001 18 20 2,259 +20
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 36 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.299 -0.033 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.200 -0.027 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.095 -0.035 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.009 -0.005 22 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.902 -0.017 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.816 +0.004 22 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.705 -0.020 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.619 -0.008 18 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.529 -0.006 18 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.440 -0.001 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.334 -0.019 13 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.272 -0.002 16 0 660 0
29APR26 4.40 C 0.244 0.244 0.244 0.206 -0.001 15 6 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.146 -0.005 15 0 771 0
29APR26 4.60 C 0.000 0.000 0.000 0.107 -0.003 16 0 43 0
29APR26 4.70 C 0.000 0.000 0.000 0.074 0.000 16 0 893 0
29APR26 4.80 C 0.000 0.000 0.000 0.048 -0.003 16 0 1,380 0
29APR26 4.90 C 0.000 0.000 0.000 0.031 -0.002 16 0 140 0
29APR26 5.00 C 0.042 0.042 0.040 0.019 -0.001 16 300 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.005 -0.001 16 0 383 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 16 0 83 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 1.503 -0.020 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.399 -0.007 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.306 -0.026 25 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.232 +0.003 38 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.130 -0.005 34 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.030 0.000 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.934 +0.002 29 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.835 -0.001 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.736 -0.001 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.639 -0.001 22 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.546 -0.001 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.459 -0.001 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.378 -0.002 18 0 235 0
29JUN26 4.30 C 0.357 0.357 0.357 0.306 -0.002 18 9 2,283 -9
29JUN26 4.40 C 0.000 0.000 0.000 0.243 -0.002 18 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.189 -0.002 17 0 2,353 0
29JUN26 4.60 C 0.000 0.000 0.000 0.145 -0.002 17 0 855 0
29JUN26 4.70 C 0.000 0.000 0.000 0.109 -0.002 17 0 590 0
29JUN26 4.80 C 0.000 0.000 0.000 0.080 +0.003 17 0 677 0
29JUN26 4.90 C 0.000 0.000 0.000 0.058 -0.002 17 0 1,151 0
29JUN26 5.00 C 0.000 0.000 0.000 0.041 -0.002 17 0 4,948 0
29JUN26 5.25 C 0.000 0.000 0.000 0.017 -0.001 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 0.000 17 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.523 0.000 38 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.429 +0.006 37 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.324 -0.011 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.232 -0.007 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.133 -0.008 30 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.039 -0.001 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.939 -0.001 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.841 -0.002 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.747 -0.002 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.657 -0.002 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.573 -0.002 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.495 -0.002 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.424 -0.001 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.361 -0.002 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.305 -0.002 19 0 1,663 0
29SEP26 4.50 C 0.000 0.000 0.000 0.255 -0.002 19 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.213 -0.002 19 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.177 -0.001 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.145 -0.001 19 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.118 -0.002 19 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.097 -0.001 19 0 404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.055 -0.001 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.031 -0.001 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.016 -0.001 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 0.000 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 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 1.429 +0.001 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.330 -0.005 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.232 -0.007 28 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.136 -0.005 26 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.042 -0.002 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.948 -0.001 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.856 -0.004 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.769 -0.005 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.689 -0.002 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.611 -0.007 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.533 -0.009 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.466 0.000 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.422 -0.005 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.365 -0.001 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.327 +0.007 20 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.274 -0.004 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.238 -0.005 19 0 210 0
30DEC26 4.80 C 0.000 0.000 0.000 0.207 -0.005 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.178 -0.004 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.156 -0.001 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.103 0.000 19 0 186 0
30DEC26 5.50 C 0.000 0.000 0.000 0.067 0.000 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 0.000 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 0.000 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 90 0
TOTAL CALL 3,198 359,672 +1,372
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 8,331 0
29JAN26 4.20 P 0.008 0.008 0.008 0.003 0.000 18 1 9,659 +1
29JAN26 4.30 P 0.021 0.021 0.021 0.011 -0.001 18 5 30,551 0
29JAN26 4.40 P 0.050 0.051 0.038 0.033 -0.002 18 511 5,765 +194
29JAN26 4.50 P 0.077 0.083 0.077 0.077 -0.002 18 405 2,449 +185
29JAN26 4.60 P 0.000 0.000 0.000 0.145 -0.002 19 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.232 -0.001 22 0 2,790 0
29JAN26 4.80 P 0.000 0.000 0.000 0.330 +0.003 27 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.433 0.000 35 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.536 0.000 42 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.793 0.000 60 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.051 +0.019 77 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.308 +0.031 93 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.545 +0.018 95 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.811 +0.032 117 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.061 -0.008 127 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.328 +0.052 147 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.566 +0.007 148 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.821 +0.044 160 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 36 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 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 21 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 18 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.003 0.000 18 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.007 0.000 17 0 2,573 0
26FEB26 4.20 P 0.020 0.020 0.020 0.016 -0.001 17 200 2,557 +200
26FEB26 4.30 P 0.041 0.041 0.041 0.035 -0.001 17 101 3,910 +101
26FEB26 4.40 P 0.082 0.082 0.070 0.064 -0.004 17 150 17,147 +150
26FEB26 4.50 P 0.000 0.000 0.000 0.111 -0.002 17 0 1,025 0
26FEB26 4.60 P 0.180 0.180 0.180 0.174 -0.001 18 20 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.250 +0.006 18 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.337 +0.008 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.434 +0.001 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.536 0.000 27 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.793 0.000 37 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.051 +0.019 48 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.308 +0.029 57 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.566 +0.039 67 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.823 +0.044 76 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.079 +0.010 84 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.328 +0.012 89 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.578 +0.019 95 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.829 +0.051 101 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 0.000 0.000 0.000 0.001 0.000 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.003 0.000 18 0 4,205 0
30MAR26 3.90 P 0.011 0.011 0.011 0.006 0.000 18 18 6,880 +14
30MAR26 4.00 P 0.000 0.000 0.000 0.011 -0.001 18 0 58,748 0
30MAR26 4.10 P 0.032 0.032 0.031 0.022 -0.001 18 250 5,314 0
30MAR26 4.20 P 0.040 0.040 0.040 0.038 -0.003 17 100 6,473 +100
30MAR26 4.30 P 0.067 0.067 0.067 0.065 -0.001 18 5 6,439 +5
30MAR26 4.40 P 0.000 0.000 0.000 0.097 -0.002 17 0 10,873 0
30MAR26 4.50 P 0.145 0.147 0.145 0.147 -0.001 18 129 13,067 +19
30MAR26 4.60 P 0.000 0.000 0.000 0.205 -0.004 18 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.260 -0.003 16 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.345 -0.014 17 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.444 -0.002 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.536 -0.001 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.793 0.000 30 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.051 0.000 38 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.308 +0.029 45 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.566 +0.039 52 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.823 +0.044 59 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.079 +0.010 65 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.328 +0.012 70 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.578 +0.019 74 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.829 +0.040 78 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.077 +0.057 82 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 0.000 15 0 650 0
29APR26 4.00 P 0.026 0.026 0.026 0.023 0.000 15 10 1,510 +10
29APR26 4.10 P 0.043 0.043 0.043 0.039 -0.002 14 100 1,420 +100
29APR26 4.20 P 0.000 0.000 0.000 0.064 -0.001 14 0 1,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.101 -0.001 14 0 1,020 0
29APR26 4.40 P 0.120 0.120 0.120 0.147 -0.002 14 100 662 +100
29APR26 4.50 P 0.000 0.000 0.000 0.205 -0.001 14 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.272 -0.001 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.348 -0.001 13 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.430 -0.001 11 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.517 -0.001 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.608 0.000 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.843 0.000 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.082 0.000 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.323 +0.001 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.566 +0.003 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.823 +0.020 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.079 -0.028 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.328 +0.012 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 0.000 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.015 -0.001 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.025 -0.001 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.038 -0.002 17 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.057 -0.002 17 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.083 -0.001 17 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.115 -0.002 17 0 26,606 0
29JUN26 4.30 P 0.120 0.120 0.120 0.155 -0.002 16 1 1,610 +1
29JUN26 4.40 P 0.000 0.000 0.000 0.203 -0.002 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.259 -0.002 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.321 -0.002 16 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.390 -0.002 16 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.465 -0.001 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.545 -0.001 15 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.629 -0.001 13 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.852 0.000 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.085 0.000 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.323 0.000 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.566 +0.003 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.823 -0.036 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.079 -0.028 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.328 +0.012 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.578 +0.019 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.829 -0.022 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.077 -0.022 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 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 0.000 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.012 -0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.019 0.000 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.028 -0.001 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.041 +0.002 18 0 553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.055 -0.001 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.076 -0.001 18 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.101 -0.001 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.132 -0.001 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.168 -0.001 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.210 -0.002 18 0 2,182 0
29SEP26 4.40 P 0.000 0.000 0.000 0.259 -0.001 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.312 -0.001 18 0 883 0
29SEP26 4.60 P 0.000 0.000 0.000 0.372 -0.001 17 0 641 0
29SEP26 4.70 P 0.000 0.000 0.000 0.437 -0.001 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.510 +0.002 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.590 +0.008 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.665 +0.005 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.879 +0.009 15 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.102 +0.004 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.338 +0.010 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.566 0.000 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.823 -0.036 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.079 -0.028 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.328 +0.012 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.578 +0.019 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.829 -0.022 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 0.000 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 0.000 19 0 210 0
30DEC26 3.50 P 0.037 0.037 0.037 0.036 -0.002 19 50 228 +50
30DEC26 3.60 P 0.053 0.053 0.053 0.052 +0.002 19 277 1,564 +277
30DEC26 3.70 P 0.000 0.000 0.000 0.066 -0.004 19 0 645 0
30DEC26 3.80 P 0.000 0.000 0.000 0.089 -0.001 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.115 0.000 19 0 359 0
30DEC26 4.00 P 0.000 0.000 0.000 0.144 -0.002 19 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.178 -0.002 19 0 322 0
30DEC26 4.20 P 0.222 0.222 0.222 0.219 0.000 19 20 111 +20
30DEC26 4.30 P 0.273 0.273 0.261 0.262 -0.003 19 70 293 +70
30DEC26 4.40 P 0.320 0.320 0.300 0.304 -0.011 19 210 246 +210
30DEC26 4.50 P 0.000 0.000 0.000 0.369 +0.001 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.431 +0.004 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.494 -0.001 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.573 0.000 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.653 +0.005 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.732 +0.005 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.939 +0.004 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.155 +0.005 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.383 -0.001 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.616 +0.008 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.849 -0.010 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.085 -0.022 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.328 +0.012 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.578 +0.018 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.829 -0.022 0 0 0 0
TOTAL PUT 2,733 336,551 +1,807
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.77
29JAN26 4.70 C 0.000 0.000 0.000 3.076 -0.041 82 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.044 +0.028 165 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.876 -0.105 68 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.841 -0.052 152 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.526 -0.041 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.277 -0.033 58 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.088 +0.021 110 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.770 -0.054 0 0 700 0
29JAN26 6.25 C 0.000 0.000 0.000 1.532 -0.035 51 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.278 -0.035 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.043 -0.017 43 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.802 -0.024 38 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.534 -0.042 20 0 436 0
29JAN26 7.50 C 0.000 0.000 0.000 0.312 -0.024 20 0 1,856 0
29JAN26 7.75 C 0.140 0.149 0.116 0.144 -0.015 20 343 6,593 -63
29JAN26 8.00 C 0.043 0.053 0.040 0.050 -0.010 20 297 12,657 -191
29JAN26 8.25 C 0.017 0.017 0.017 0.012 -0.003 20 110 7,980 -10
29JAN26 8.50 C 0.000 0.000 0.000 0.003 0.000 21 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 46 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 54 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 3.058 +0.031 99 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.933 -0.048 86 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.841 -0.064 86 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.535 -0.045 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.338 -0.061 69 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.088 +0.008 61 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.791 -0.040 26 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.542 -0.040 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.293 -0.080 19 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.043 -0.043 0 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.804 -0.041 19 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.595 -0.020 21 0 205 0
26FEB26 7.50 C 0.000 0.000 0.000 0.381 -0.021 19 0 1,427 0
26FEB26 7.75 C 0.192 0.220 0.192 0.227 -0.015 19 110 14,794 +10
26FEB26 8.00 C 0.104 0.131 0.104 0.123 -0.011 19 44 7,389 +19
26FEB26 8.25 C 0.000 0.000 0.000 0.057 -0.008 19 0 5,067 0
26FEB26 8.50 C 0.032 0.032 0.030 0.023 -0.004 19 49 2,338 +8
26FEB26 8.75 C 0.000 0.000 0.000 0.009 -0.001 19 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.899 -0.036 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.794 -0.114 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.742 -0.066 87 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.667 +0.028 92 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.558 -0.055 86 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.445 -0.066 79 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.346 +0.008 76 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.258 +0.022 77 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.092 -0.047 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.058 +0.014 72 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.961 -0.051 70 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.865 -0.040 68 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.554 -0.116 35 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.338 -0.061 49 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.116 +0.020 50 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.806 -0.046 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.570 -0.031 27 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.326 -0.047 24 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.085 -0.061 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.869 -0.014 22 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.638 -0.053 19 0 3,546 0
30MAR26 7.50 C 0.425 0.474 0.425 0.457 -0.019 19 100 6,668 0
30MAR26 7.75 C 0.288 0.288 0.288 0.306 -0.017 19 14 9,417 0
30MAR26 8.00 C 0.208 0.212 0.207 0.198 -0.015 19 192 11,705 -77
30MAR26 8.25 C 0.119 0.119 0.119 0.118 -0.011 19 60 10,210 0
30MAR26 8.50 C 0.080 0.080 0.080 0.066 -0.011 19 20 15,389 +15
30MAR26 8.75 C 0.000 0.000 0.000 0.034 -0.008 19 0 2,379 0
30MAR26 9.00 C 0.033 0.033 0.033 0.017 -0.004 19 200 5,068 +200
30MAR26 9.25 C 0.000 0.000 0.000 0.008 -0.002 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 0.000 20 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.058 +0.007 58 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.961 -0.051 56 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.865 -0.040 55 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.640 -0.030 55 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.338 -0.061 37 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.116 +0.012 40 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.857 -0.061 33 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.570 -0.052 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.374 -0.001 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.091 -0.055 17 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.892 -0.001 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.658 -0.040 17 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.510 -0.021 19 0 2,812 0
29APR26 7.75 C 0.338 0.338 0.338 0.366 -0.018 19 30 2,910 +25
29APR26 8.00 C 0.000 0.000 0.000 0.251 -0.019 19 0 867 0
29APR26 8.25 C 0.182 0.182 0.180 0.164 -0.024 19 215 464 +36
29APR26 8.50 C 0.000 0.000 0.000 0.102 -0.020 19 0 60 0
29APR26 8.75 C 0.000 0.000 0.000 0.061 -0.015 19 0 597 0
29APR26 9.00 C 0.000 0.000 0.000 0.035 -0.010 19 0 194 0
29APR26 9.25 C 0.000 0.000 0.000 0.019 -0.007 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.010 -0.004 19 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.006 -0.002 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 3.258 -0.018 58 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.182 +0.023 61 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.084 -0.007 59 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.993 -0.019 58 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.865 -0.040 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.640 -0.030 50 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.341 -0.058 36 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.116 -0.029 37 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.864 -0.054 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.623 -0.034 29 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.374 -0.001 25 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.128 -0.045 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.910 -0.009 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.708 -0.030 20 0 1,951 0
29JUN26 7.50 C 0.611 0.611 0.611 0.533 -0.025 19 30 2,905 +30
29JUN26 7.75 C 0.000 0.000 0.000 0.387 -0.020 19 0 893 0
29JUN26 8.00 C 0.330 0.330 0.330 0.274 -0.013 19 1 13,169 -1
29JUN26 8.25 C 0.260 0.260 0.260 0.188 -0.009 18 100 2,156 0
29JUN26 8.50 C 0.000 0.000 0.000 0.124 -0.007 18 0 1,878 0
29JUN26 8.75 C 0.000 0.000 0.000 0.080 -0.005 18 0 1,867 0
29JUN26 9.00 C 0.000 0.000 0.000 0.050 -0.003 18 0 1,862 0
29JUN26 9.25 C 0.000 0.000 0.000 0.031 -0.001 18 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.019 0.000 18 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.011 -0.001 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 0.000 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 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.182 +0.004 51 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.101 +0.010 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.999 -0.013 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.865 -0.040 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.640 -0.030 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.387 -0.012 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.116 -0.058 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.867 -0.051 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.637 -0.020 26 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.403 -0.039 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.184 -0.038 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.979 -0.041 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.759 -0.081 19 0 1,056 0
29SEP26 7.50 C 0.683 0.683 0.683 0.652 -0.030 21 30 1,233 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.521 -0.028 20 0 1,750 0
29SEP26 8.00 C 0.400 0.400 0.400 0.412 -0.024 20 40 823 +40
29SEP26 8.25 C 0.000 0.000 0.000 0.322 -0.021 20 0 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.249 -0.017 20 0 5,207 0
29SEP26 8.75 C 0.000 0.000 0.000 0.190 -0.014 20 0 1,269 0
29SEP26 9.00 C 0.000 0.000 0.000 0.143 -0.012 20 0 375 0
29SEP26 9.25 C 0.000 0.000 0.000 0.107 -0.010 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.080 -0.008 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.059 -0.005 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.042 -0.004 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.022 -0.003 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 -0.002 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 3.101 +0.010 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.999 -0.013 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.865 -0.040 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.640 -0.030 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.387 -0.019 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.124 -0.050 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.888 -0.030 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.659 -0.047 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.450 -0.026 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.252 -0.019 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.059 -0.029 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.902 +0.011 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.738 -0.023 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.616 -0.022 20 0 307 0
30DEC26 8.00 C 0.000 0.000 0.000 0.514 -0.023 20 0 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.425 -0.020 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.353 -0.017 21 0 334 0
30DEC26 8.75 C 0.000 0.000 0.000 0.294 -0.015 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.238 -0.016 21 0 96 0
30DEC26 9.25 C 0.000 0.000 0.000 0.190 -0.016 21 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.153 -0.013 21 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.120 -0.010 21 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.095 -0.010 21 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.057 -0.008 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.034 -0.005 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 -0.003 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 20 0
TOTAL CALL 1,985 223,190 +71
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 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 0.000 22 0 3,100 0
29JAN26 7.25 P 0.008 0.008 0.008 0.006 +0.002 20 368 18,665 -268
29JAN26 7.50 P 0.038 0.040 0.029 0.034 +0.009 20 191 11,495 0
29JAN26 7.75 P 0.120 0.138 0.099 0.115 +0.018 20 354 7,375 -212
29JAN26 8.00 P 0.000 0.000 0.000 0.273 +0.027 20 0 5,193 0
29JAN26 8.25 P 0.000 0.000 0.000 0.494 +0.033 23 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.730 +0.022 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 0.980 +0.036 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.266 +0.071 55 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.524 +0.041 65 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.782 +0.092 75 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.007 +0.061 72 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.276 +0.086 87 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.758 +0.068 90 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.277 +0.080 111 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.784 +0.084 124 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.279 +0.082 133 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.763 +0.064 133 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.265 -0.009 143 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 0.003 +0.001 19 0 535 0
26FEB26 7.00 P 0.000 0.000 0.000 0.010 +0.002 19 0 3,443 0
26FEB26 7.25 P 0.036 0.036 0.031 0.033 +0.005 19 29 2,942 +29
26FEB26 7.50 P 0.092 0.095 0.077 0.083 +0.009 18 46 2,958 +20
26FEB26 7.75 P 0.180 0.200 0.180 0.179 +0.012 18 37 3,600 +22
26FEB26 8.00 P 0.306 0.306 0.306 0.330 +0.022 19 4 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.530 +0.047 21 0 741 0
26FEB26 8.50 P 0.000 0.000 0.000 0.737 +0.023 19 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.997 +0.052 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.267 +0.041 35 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.524 +0.041 41 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.782 +0.083 47 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.007 +0.060 45 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.276 +0.079 54 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.778 +0.088 62 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.277 +0.080 68 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.784 +0.015 77 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.279 +0.018 81 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.763 -0.006 82 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.272 -0.002 91 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 40 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 25 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.004 0.000 19 0 35,220 0
30MAR26 6.75 P 0.000 0.000 0.000 0.012 0.000 19 0 3,787 0
30MAR26 7.00 P 0.000 0.000 0.000 0.032 +0.001 19 0 50,255 0
30MAR26 7.25 P 0.078 0.078 0.078 0.070 +0.005 19 120 7,984 +120
30MAR26 7.50 P 0.132 0.132 0.126 0.137 +0.005 19 170 4,659 +20
30MAR26 7.75 P 0.227 0.238 0.224 0.239 +0.012 19 40 8,576 -34
30MAR26 8.00 P 0.408 0.415 0.408 0.385 +0.022 19 40 11,835 +40
30MAR26 8.25 P 0.000 0.000 0.000 0.562 +0.022 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.783 +0.040 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 0.997 +0.046 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.267 +0.041 28 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.524 +0.041 32 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.782 +0.083 37 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.007 +0.060 36 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.276 +0.079 42 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.778 +0.084 49 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.277 +0.079 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.784 +0.015 60 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.279 +0.018 64 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.763 -0.006 65 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.272 -0.002 72 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 30 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.004 0.000 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.010 -0.001 19 0 215 0
29APR26 6.75 P 0.000 0.000 0.000 0.024 -0.001 19 0 675 0
29APR26 7.00 P 0.050 0.053 0.050 0.052 +0.001 19 105 766 +5
29APR26 7.25 P 0.000 0.000 0.000 0.098 +0.001 18 0 2,040 0
29APR26 7.50 P 0.161 0.163 0.161 0.173 +0.007 18 264 1,806 +77
29APR26 7.75 P 0.290 0.290 0.290 0.276 +0.011 18 30 1,544 0
29APR26 8.00 P 0.439 0.439 0.439 0.422 +0.013 19 30 322 0
29APR26 8.25 P 0.000 0.000 0.000 0.592 +0.022 19 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.803 +0.025 21 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.000 +0.026 19 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.267 +0.041 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.524 +0.041 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.782 +0.083 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.007 +0.060 32 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.276 +0.054 37 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.778 +0.075 42 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.277 +0.079 47 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.784 +0.015 53 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 +0.001 19 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 +0.002 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 +0.003 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.039 +0.003 18 0 3,030 0
29JUN26 6.75 P 0.000 0.000 0.000 0.073 +0.009 18 0 1,849 0
29JUN26 7.00 P 0.000 0.000 0.000 0.125 +0.012 18 0 7,788 0
29JUN26 7.25 P 0.000 0.000 0.000 0.201 +0.018 18 0 25,962 0
29JUN26 7.50 P 0.000 0.000 0.000 0.301 +0.022 18 0 4,059 0
29JUN26 7.75 P 0.350 0.350 0.350 0.426 +0.026 17 5 2,255 -5
29JUN26 8.00 P 0.000 0.000 0.000 0.578 +0.031 17 0 1,211 0
29JUN26 8.25 P 0.000 0.000 0.000 0.750 +0.033 17 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.942 +0.036 16 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.148 +0.037 14 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.366 +0.039 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.592 +0.040 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.823 +0.040 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.058 +0.040 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.367 +0.042 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.778 -0.040 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.277 +0.059 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.784 +0.015 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.296 +0.032 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.763 -0.037 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.272 -0.002 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 0.000 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 +0.001 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 0.000 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.038 +0.001 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.062 +0.001 20 0 1,318 0
29SEP26 6.50 P 0.102 0.102 0.102 0.099 +0.003 20 120 1,376 0
29SEP26 6.75 P 0.000 0.000 0.000 0.151 +0.005 20 0 877 0
29SEP26 7.00 P 0.000 0.000 0.000 0.219 +0.006 20 0 10,541 0
29SEP26 7.25 P 0.284 0.284 0.284 0.306 +0.009 19 25 2,781 +25
29SEP26 7.50 P 0.390 0.390 0.390 0.412 +0.011 19 5 1,928 0
29SEP26 7.75 P 0.000 0.000 0.000 0.538 +0.015 19 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.683 +0.018 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.845 +0.021 19 0 90 0
29SEP26 8.50 P 0.000 0.000 0.000 1.076 +0.078 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.280 +0.093 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.471 +0.073 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.704 +0.083 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.866 +0.038 10 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.125 +0.058 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.367 +0.042 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.798 -0.020 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.290 -0.014 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.823 +0.054 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.296 +0.026 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.771 -0.029 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.272 -0.023 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 0.007 -0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 0.000 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.026 0.000 21 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.043 -0.001 20 0 142 0
30DEC26 6.00 P 0.000 0.000 0.000 0.072 +0.001 21 0 810 0
30DEC26 6.25 P 0.000 0.000 0.000 0.104 +0.002 20 0 928 0
30DEC26 6.50 P 0.000 0.000 0.000 0.152 +0.001 20 0 684 0
30DEC26 6.75 P 0.000 0.000 0.000 0.215 +0.002 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.300 +0.010 21 0 467 0
30DEC26 7.25 P 0.000 0.000 0.000 0.395 +0.011 21 0 1,256 0
30DEC26 7.50 P 0.503 0.504 0.503 0.507 +0.010 21 25 617 -25
30DEC26 7.75 P 0.000 0.000 0.000 0.639 +0.013 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.788 +0.012 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.958 +0.019 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.150 +0.020 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.311 0.000 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.546 +0.039 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.718 +0.007 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.960 -0.005 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.170 +0.035 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.380 +0.027 18 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.828 +0.010 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.290 -0.014 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.823 +0.054 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.296 +0.026 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.840 +0.040 20 0 0 0
TOTAL PUT 2,008 330,744 -186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.24
29JAN26 4.00 C 0.000 0.000 0.000 2.245 -0.060 70 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.167 -0.054 121 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.067 -0.038 115 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.945 -0.061 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.845 -0.061 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.766 -0.040 97 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.672 -0.034 96 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.546 -0.060 49 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.468 -0.058 82 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.374 -0.032 81 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.242 -0.064 0 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 0.998 -0.052 37 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.769 -0.038 46 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.492 -0.060 0 0 480 0
29JAN26 6.00 C 0.276 0.276 0.273 0.266 -0.049 19 15 1,586 0
29JAN26 6.25 C 0.103 0.111 0.092 0.100 -0.036 20 591 8,229 +370
29JAN26 6.50 C 0.030 0.032 0.030 0.026 -0.016 21 560 27,303 +160
29JAN26 6.75 C 0.000 0.000 0.000 0.004 -0.004 21 0 11,946 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 4,324 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.082 -0.033 71 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.955 -0.060 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.911 -0.005 76 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.781 -0.035 60 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.679 -0.036 55 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.580 -0.050 52 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.468 -0.058 43 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.380 -0.037 46 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.257 -0.063 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.035 -0.048 36 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.785 -0.046 28 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.529 -0.056 19 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.319 -0.043 18 0 4,962 0
26FEB26 6.25 C 0.177 0.177 0.165 0.165 -0.036 18 480 2,479 +180
26FEB26 6.50 C 0.078 0.078 0.077 0.074 -0.021 19 355 2,787 +320
26FEB26 6.75 C 0.036 0.036 0.033 0.026 -0.014 18 690 3,878 +660
26FEB26 7.00 C 0.000 0.000 0.000 0.008 -0.005 19 0 2,048 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.002 19 0 1,311 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.986 -0.026 80 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.840 -0.066 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.784 -0.037 72 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.685 -0.030 69 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.622 +0.002 81 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.468 -0.033 50 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.388 -0.036 61 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.290 -0.034 59 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.190 -0.035 56 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.091 -0.035 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.992 -0.023 51 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.911 -0.005 54 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.791 -0.039 45 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.698 -0.025 45 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.594 -0.036 41 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.477 -0.049 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.380 -0.048 30 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.276 -0.052 25 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.035 -0.048 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.795 -0.036 21 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.573 -0.048 20 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.380 -0.035 19 0 10,900 0
30MAR26 6.25 C 0.000 0.000 0.000 0.234 -0.029 19 0 6,512 0
30MAR26 6.50 C 0.144 0.147 0.144 0.137 -0.026 20 45 8,702 -45
30MAR26 6.75 C 0.000 0.000 0.000 0.070 -0.016 19 0 10,886 0
30MAR26 7.00 C 0.000 0.000 0.000 0.033 -0.009 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.014 -0.005 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.102 -0.039 46 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.003 -0.033 43 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.911 -0.035 43 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.813 -0.017 41 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.706 -0.022 37 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.616 -0.014 37 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.502 -0.024 31 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.405 -0.038 30 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.308 -0.020 28 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.070 -0.033 25 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.838 -0.009 23 0 0 0
29APR26 5.75 C 0.607 0.607 0.607 0.609 -0.045 19 115 236 +115
29APR26 6.00 C 0.000 0.000 0.000 0.424 -0.036 19 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.283 -0.030 19 0 500 0
29APR26 6.50 C 0.182 0.182 0.182 0.181 -0.023 20 20 227 +20
29APR26 6.75 C 0.000 0.000 0.000 0.107 -0.022 20 0 61 0
29APR26 7.00 C 0.000 0.000 0.000 0.059 -0.014 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.031 -0.008 19 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.015 -0.005 19 0 40 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 -0.002 19 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 21 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.308 -0.082 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.252 +0.012 46 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.111 -0.081 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.017 -0.019 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.911 -0.082 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.813 -0.035 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.725 -0.012 29 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.616 -0.043 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.502 -0.053 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.424 -0.053 23 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.327 -0.041 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.099 -0.037 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.876 -0.025 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.679 -0.065 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.493 -0.043 18 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.358 -0.036 19 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.250 -0.029 19 0 21,742 0
29JUN26 6.75 C 0.000 0.000 0.000 0.173 -0.020 19 0 20,317 0
29JUN26 7.00 C 0.120 0.120 0.120 0.117 -0.018 20 10 1,049 -10
29JUN26 7.25 C 0.000 0.000 0.000 0.073 -0.013 19 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.045 -0.009 20 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.027 -0.005 20 0 336 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 -0.004 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.002 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 2.328 -0.062 40 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.252 +0.012 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.134 -0.058 37 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.017 -0.019 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.911 -0.082 27 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.832 -0.026 30 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.730 -0.022 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.646 -0.014 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.547 -0.018 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.450 -0.027 26 0 0 0
29SEP26 5.00 C 1.320 1.330 1.320 1.327 -0.052 20 12 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.128 -0.022 23 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.886 -0.056 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.702 -0.042 20 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.535 -0.035 19 0 1,236 0
29SEP26 6.25 C 0.000 0.000 0.000 0.411 -0.030 20 0 16,925 0
29SEP26 6.50 C 0.310 0.310 0.310 0.300 -0.038 20 30 1,169 +30
29SEP26 6.75 C 0.000 0.000 0.000 0.215 -0.030 20 0 354 0
29SEP26 7.00 C 0.000 0.000 0.000 0.151 -0.024 20 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.104 -0.018 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.070 -0.014 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 -0.010 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.031 -0.007 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.020 -0.005 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 -0.004 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 -0.003 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.002 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.134 -0.061 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.017 -0.033 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.915 -0.078 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.832 -0.026 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.730 -0.039 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.646 -0.028 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.547 -0.074 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.450 -0.031 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.347 -0.032 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.128 -0.022 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.960 -0.005 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.743 -0.039 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.596 -0.038 19 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.474 -0.035 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.376 -0.028 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.295 -0.026 20 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.231 -0.024 20 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.181 -0.016 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.137 -0.011 21 0 73 0
30DEC26 7.75 C 0.115 0.115 0.115 0.101 -0.011 21 10 10 +10
30DEC26 8.00 C 0.000 0.000 0.000 0.075 -0.009 20 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.056 -0.006 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.041 -0.004 21 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 -0.004 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 -0.003 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 -0.002 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
TOTAL CALL 2,933 226,127 +1,810
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 74 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 55 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 26 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 7,761 0
29JAN26 6.00 P 0.024 0.024 0.020 0.023 +0.006 20 1,181 5,254 -229
29JAN26 6.25 P 0.108 0.117 0.096 0.110 +0.025 21 1,261 3,129 -229
29JAN26 6.50 P 0.300 0.300 0.273 0.287 +0.046 23 50 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.521 +0.055 28 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.783 +0.066 44 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.015 +0.061 42 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.260 +0.040 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.519 +0.050 61 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.760 +0.045 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.031 +0.022 84 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.260 +0.044 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.558 +0.034 114 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.760 +0.006 0 0 0 0
29JAN26 9.25 P 2.957 2.957 2.957 3.011 +0.054 84 20 0 -20
29JAN26 9.50 P 0.000 0.000 0.000 3.263 +0.053 95 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 41 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 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 0.004 +0.001 19 0 615 0
26FEB26 5.75 P 0.019 0.022 0.019 0.018 +0.003 19 31 2,061 +2
26FEB26 6.00 P 0.065 0.065 0.055 0.063 +0.009 19 810 1,726 +136
26FEB26 6.25 P 0.158 0.163 0.154 0.159 +0.021 19 605 4,254 +605
26FEB26 6.50 P 0.309 0.309 0.309 0.323 +0.036 20 30 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.526 +0.040 20 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.783 +0.062 28 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.015 +0.036 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.260 +0.040 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.519 +0.043 39 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.760 +0.045 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.031 +0.022 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.260 +0.029 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.558 +0.034 70 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.760 +0.006 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.011 +0.030 55 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.271 +0.026 68 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 49 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 37 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 26 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.005 +0.001 20 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.017 +0.003 20 0 34,929 0
30MAR26 5.75 P 0.000 0.000 0.000 0.048 +0.008 19 0 12,678 0
30MAR26 6.00 P 0.107 0.107 0.106 0.109 +0.015 19 156 10,050 +36
30MAR26 6.25 P 0.201 0.201 0.201 0.214 +0.022 19 26 3,878 0
30MAR26 6.50 P 0.368 0.375 0.359 0.363 +0.029 19 230 9,577 +70
30MAR26 6.75 P 0.000 0.000 0.000 0.561 +0.055 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.790 +0.058 23 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.022 +0.043 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.281 +0.053 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.519 +0.043 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.760 +0.045 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.031 +0.022 42 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.260 +0.029 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.558 +0.034 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.806 +0.052 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.011 +0.029 45 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.271 +0.011 54 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 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 0.004 +0.001 20 0 432 0
29APR26 5.25 P 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
29APR26 5.50 P 0.035 0.035 0.035 0.031 +0.004 19 15 380 +15
29APR26 5.75 P 0.000 0.000 0.000 0.072 +0.008 19 0 490 0
29APR26 6.00 P 0.139 0.139 0.139 0.139 +0.011 19 20 1,916 +20
29APR26 6.25 P 0.000 0.000 0.000 0.247 +0.017 19 0 61 0
29APR26 6.50 P 0.000 0.000 0.000 0.396 +0.026 20 0 355 0
29APR26 6.75 P 0.000 0.000 0.000 0.582 +0.040 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.790 +0.041 21 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.022 +0.043 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.281 +0.053 27 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.519 +0.025 28 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.760 +0.009 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.031 +0.022 37 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.260 +0.029 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.558 +0.034 48 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.806 +0.052 50 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.011 +0.029 40 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 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 +0.001 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 +0.001 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.012 +0.001 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.030 +0.004 20 0 1,377 0
29JUN26 5.50 P 0.066 0.066 0.066 0.063 +0.008 20 20 3,185 +20
29JUN26 5.75 P 0.000 0.000 0.000 0.117 +0.011 20 0 23,888 0
29JUN26 6.00 P 0.000 0.000 0.000 0.199 +0.017 20 0 19,916 0
29JUN26 6.25 P 0.000 0.000 0.000 0.312 +0.024 20 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.458 +0.033 20 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.631 +0.039 21 0 304 0
29JUN26 7.00 P 0.000 0.000 0.000 0.815 +0.029 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.058 +0.054 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.300 +0.059 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.524 +0.030 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.806 +0.055 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.031 +0.022 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.310 +0.052 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.558 +0.034 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.806 +0.052 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.024 +0.029 39 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.271 +0.011 40 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 19 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 0.010 +0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 +0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 +0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 0.000 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.035 +0.002 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.045 +0.002 19 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.079 +0.001 19 0 1,127 0
29SEP26 5.50 P 0.000 0.000 0.000 0.134 +0.007 19 0 21,785 0
29SEP26 5.75 P 0.000 0.000 0.000 0.211 +0.011 19 0 667 0
29SEP26 6.00 P 0.000 0.000 0.000 0.312 +0.015 19 0 976 0
29SEP26 6.25 P 0.000 0.000 0.000 0.436 -0.004 19 0 1,277 0
29SEP26 6.50 P 0.591 0.591 0.591 0.588 +0.013 18 30 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.773 +0.037 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.942 +0.015 17 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.165 +0.066 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.377 +0.006 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.582 +0.022 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.814 +0.006 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.048 -0.006 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.310 +0.040 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.558 +0.034 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.834 +0.064 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.024 -0.015 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.288 +0.025 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 +0.002 20 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 +0.003 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 +0.003 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.034 +0.004 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.043 +0.004 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.055 +0.006 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.068 +0.006 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.083 +0.007 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.128 +0.004 20 0 421 0
30DEC26 5.50 P 0.000 0.000 0.000 0.194 +0.008 20 0 274 0
30DEC26 5.75 P 0.000 0.000 0.000 0.282 +0.013 20 0 90 0
30DEC26 6.00 P 0.000 0.000 0.000 0.384 +0.008 20 0 118 0
30DEC26 6.25 P 0.512 0.519 0.512 0.522 +0.020 20 101 105 +101
30DEC26 6.50 P 0.000 0.000 0.000 0.683 +0.023 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.849 +0.036 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.012 +0.010 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.250 +0.048 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.460 +0.050 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.657 +0.031 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.897 +0.054 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.127 +0.054 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.360 +0.058 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.585 +0.054 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.834 +0.064 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.060 +0.021 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.304 +0.036 0 0 0 0
TOTAL PUT 4,586 244,112 +527
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 1.045 +0.001 35 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.945 -0.004 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.871 +0.020 65 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.768 +0.022 57 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.665 +0.018 49 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.546 +0.005 22 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.447 +0.005 21 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.344 -0.011 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.254 -0.004 18 0 30 0
29JAN26 5.00 C 0.178 0.178 0.175 0.172 -0.004 19 60 120 +60
29JAN26 5.25 C 0.042 0.042 0.042 0.041 -0.004 19 20 262 +20
29JAN26 5.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.086 +0.033 49 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.969 +0.014 37 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.871 -0.010 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.768 -0.012 29 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.678 +0.017 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.560 -0.013 18 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.474 -0.011 21 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.383 -0.013 20 0 0 0
26FEB26 4.90 C 0.306 0.306 0.306 0.303 -0.002 20 30 60 +30
26FEB26 5.00 C 0.000 0.000 0.000 0.233 +0.003 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.098 -0.005 19 0 307 0
26FEB26 5.50 C 0.000 0.000 0.000 0.035 -0.002 20 0 344 0
26FEB26 5.75 C 0.000 0.000 0.000 0.010 0.000 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 34 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 1.562 -0.024 28 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.500 +0.016 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.400 +0.039 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.261 -0.023 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.188 +0.021 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.098 +0.029 38 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.969 -0.002 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.871 -0.010 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.798 +0.009 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.678 -0.010 19 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.603 -0.005 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.511 -0.012 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.438 -0.004 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.356 -0.001 21 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.288 -0.002 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.157 -0.003 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.082 0.000 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.036 0.000 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.014 0.000 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.005 0.000 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 33 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.098 -0.007 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.005 0.000 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.872 -0.033 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.807 +0.001 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.711 -0.001 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.619 -0.001 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.531 -0.001 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.449 -0.001 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.374 -0.001 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.306 -0.002 19 110 217 +110
29APR26 5.25 C 0.000 0.000 0.000 0.172 -0.001 19 110 370 +110
29APR26 5.50 C 0.000 0.000 0.000 0.087 -0.001 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.039 -0.001 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.016 0.000 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.006 0.000 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 0.000 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.110 0.000 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 0.000 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.823 0.000 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.733 0.000 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.648 0.000 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.569 0.000 23 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 0.366 +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 0.000 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 0.000 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 1.128 -0.001 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.038 0.000 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.950 -0.001 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.868 -0.001 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.789 0.000 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.716 0.000 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.646 -0.001 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.581 -0.001 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.522 -0.001 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.465 -0.002 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.337 -0.010 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.244 -0.009 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.176 -0.006 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.128 0.000 23 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.088 0.000 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.060 0.000 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.040 0.000 23 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 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 0.000 23 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 1.128 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.046 0.000 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.970 0.000 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.895 -0.001 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.827 0.000 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.759 -0.001 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.698 -0.001 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.638 0.000 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.584 0.000 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.531 0.000 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.415 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.320 -0.001 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.244 0.000 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.184 0.000 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.137 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.101 -0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.074 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.053 -0.001 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.038 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.027 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
TOTAL CALL 330 3,593 +330
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.004 -0.001 20 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.011 -0.002 19 0 204 0
29JAN26 5.00 P 0.000 0.000 0.000 0.030 -0.002 20 0 359 0
29JAN26 5.25 P 0.165 0.165 0.165 0.151 -0.003 21 30 594 -30
29JAN26 5.50 P 0.000 0.000 0.000 0.372 -0.001 27 0 25 0
29JAN26 5.75 P 0.000 0.000 0.000 0.628 +0.015 42 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.886 +0.023 58 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.121 +0.009 59 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.398 +0.035 86 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.642 +0.029 93 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.872 +0.008 86 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.141 +0.028 110 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.360 -0.003 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.622 +0.010 108 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.871 +0.008 114 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 22 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 0.003 -0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.007 -0.001 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.014 -0.001 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.027 -0.001 20 0 90 0
26FEB26 4.90 P 0.000 0.000 0.000 0.047 -0.002 20 0 135 0
26FEB26 5.00 P 0.000 0.000 0.000 0.077 -0.001 20 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.201 -0.002 20 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.392 0.000 22 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.628 +0.010 27 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 1.121 +0.009 37 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.398 -0.001 53 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.642 +0.029 57 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.889 +0.021 62 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.141 +0.028 68 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.383 -0.017 70 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.622 +0.007 68 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.884 +0.021 79 0 0 0
30MAR26 3.60 P 0.002 0.002 0.002 0.001 0.000 31 2 1 -2
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 0.000 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.009 0.000 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.016 0.000 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.026 0.000 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.041 0.000 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.062 0.000 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.090 0.000 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.126 +0.001 21 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.249 +0.003 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.423 -0.001 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.628 +0.006 22 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 1.122 -0.021 31 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.398 -0.001 42 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.642 +0.029 45 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.889 +0.021 49 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.143 -0.006 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.395 -0.005 59 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.627 -0.011 57 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.884 +0.021 62 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 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 0.000 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.018 0.000 19 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.029 -0.001 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.045 -0.001 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.067 0.000 19 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.094 +0.003 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.124 0.000 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.164 -0.001 18 100 130 +100
29APR26 5.25 P 0.000 0.000 0.000 0.298 -0.001 17 100 100 +68
29APR26 5.50 P 0.000 0.000 0.000 0.475 0.000 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.701 -0.001 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.904 -0.028 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.147 +0.003 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.398 -0.001 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.642 -0.023 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.899 -0.014 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.143 -0.018 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.413 +0.013 31 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 0.000 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.056 +0.001 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.075 +0.001 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.096 +0.003 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.122 +0.001 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.155 +0.001 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.192 0.000 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.236 0.000 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.370 +0.001 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.533 0.000 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.723 0.000 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.932 0.000 15 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.154 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.398 -0.001 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.642 -0.023 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.899 -0.014 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.162 +0.001 20 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.413 +0.013 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.658 +0.020 23 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.893 +0.030 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.054 +0.003 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.070 0.000 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.089 0.000 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.112 -0.001 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.139 0.000 23 0 24 0
29SEP26 4.60 P 0.161 0.161 0.161 0.170 0.000 23 2 24 +2
29SEP26 4.70 P 0.000 0.000 0.000 0.205 +0.003 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.243 +0.006 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.285 +0.008 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.330 +0.009 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.462 +0.011 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.604 0.000 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.794 +0.006 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.992 +0.008 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.208 +0.003 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.434 +0.006 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.665 0.000 14 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.899 -0.014 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.162 +0.001 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.413 +0.002 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.658 0.000 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.893 -0.012 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.079 -0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.098 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.121 0.000 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.145 0.000 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.176 0.000 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.207 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.244 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.283 0.000 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.328 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.374 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.508 0.000 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.664 -0.001 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.841 0.000 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.035 -0.001 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.245 0.000 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.465 0.000 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.694 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.930 0.000 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.171 +0.001 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.414 0.000 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.659 0.000 22 0 0 0
TOTAL PUT 234 4,244 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.53
29JAN26 8.25 C 0.000 0.000 0.000 3.285 +0.034 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.037 +0.036 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.787 +0.036 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.541 +0.039 38 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.291 +0.039 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.041 +0.039 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.845 +0.092 61 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.542 +0.039 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.043 +0.038 17 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.551 +0.036 14 0 86 0
29JAN26 11.50 C 0.173 0.173 0.162 0.188 +0.014 17 30 296 0
29JAN26 12.00 C 0.045 0.045 0.045 0.032 0.000 18 27 964 +9
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 23 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 35 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 51 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 56 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 61 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.315 +0.057 44 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.067 +0.058 41 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.819 +0.068 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.570 +0.055 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.322 +0.057 32 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.070 +0.043 27 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.845 +0.070 32 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.567 +0.039 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.087 +0.031 18 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.655 +0.028 18 0 65 0
26FEB26 11.50 C 0.000 0.000 0.000 0.330 +0.018 18 0 138 0
26FEB26 12.00 C 0.140 0.152 0.140 0.140 +0.019 19 12 436 +10
26FEB26 12.50 C 0.000 0.000 0.000 0.046 +0.009 19 0 458 0
26FEB26 13.00 C 0.000 0.000 0.000 0.012 +0.003 19 0 325 0
26FEB26 13.50 C 0.000 0.000 0.000 0.003 +0.001 19 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 3.838 +0.044 42 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.591 +0.055 40 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.323 +0.024 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.067 +0.015 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.840 +0.034 28 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.609 +0.057 32 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.342 +0.026 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.117 +0.042 27 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.876 +0.058 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.572 -0.014 0 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.183 +0.037 21 0 150 0
30MAR26 11.00 C 0.783 0.783 0.783 0.797 +0.028 21 15 132 0
30MAR26 11.50 C 0.510 0.510 0.510 0.501 +0.011 21 1 256 -1
30MAR26 12.00 C 0.000 0.000 0.000 0.297 +0.009 22 0 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.156 +0.004 21 0 873 0
30MAR26 13.00 C 0.132 0.132 0.132 0.076 +0.002 21 7 1,072 +7
30MAR26 13.50 C 0.000 0.000 0.000 0.034 +0.001 21 0 375 0
30MAR26 14.00 C 0.000 0.000 0.000 0.014 0.000 21 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.006 0.000 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.002 0.000 21 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 24 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 3.136 +0.081 34 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.891 +0.063 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.646 +0.047 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.342 0.000 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.117 +0.004 18 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.876 +0.004 18 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.736 +0.085 27 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.280 +0.056 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.900 +0.032 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.641 +0.027 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.425 +0.015 23 0 3 0
29APR26 12.50 C 0.000 0.000 0.000 0.264 +0.011 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.156 +0.007 23 0 0 0
29APR26 13.50 C 0.151 0.151 0.151 0.088 +0.004 23 7 22 +7
29APR26 14.00 C 0.000 0.000 0.000 0.048 +0.003 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.025 +0.002 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 3.404 -0.019 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.180 +0.043 35 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.970 +0.041 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.725 +0.094 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.486 +0.041 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.252 +0.041 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.026 +0.039 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.789 +0.017 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.372 +0.033 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.054 +0.044 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.791 +0.031 25 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.565 +0.025 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.394 +0.019 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.269 +0.016 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.179 +0.013 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.116 +0.009 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.074 +0.007 25 0 10 0
29JUN26 15.00 C 0.143 0.143 0.143 0.047 +0.006 25 7 12 +7
29JUN26 15.50 C 0.000 0.000 0.000 0.029 +0.004 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.018 +0.003 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.011 +0.002 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.007 +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 3.419 -0.004 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.198 +0.061 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.970 +0.041 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.771 +0.097 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.553 +0.108 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.293 +0.052 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.142 +0.097 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.936 +0.104 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.541 -0.028 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.256 +0.021 27 0 0 0
29SEP26 11.50 C 0.950 0.950 0.950 1.026 +0.030 28 20 138 +20
29SEP26 12.00 C 0.843 0.845 0.843 0.840 +0.028 28 101 1,657 +101
29SEP26 12.50 C 0.699 0.716 0.699 0.676 +0.036 28 113 681 +82
29SEP26 13.00 C 0.583 0.598 0.583 0.531 +0.031 28 150 1,064 +130
29SEP26 13.50 C 0.000 0.000 0.000 0.413 +0.027 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.323 +0.027 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.250 +0.022 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.191 +0.017 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.145 +0.015 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.111 +0.013 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.083 +0.009 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.062 +0.008 28 0 0 0
29SEP26 17.50 C 0.158 0.158 0.158 0.047 +0.007 28 6 6 +6
30DEC26 8.50 C 0.000 0.000 0.000 3.198 +0.055 28 0 2 0
30DEC26 8.75 C 0.000 0.000 0.000 2.970 +0.041 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.771 +0.056 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.553 +0.044 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.335 +0.007 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.216 +0.030 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.046 +0.031 28 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.740 +0.045 28 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.431 -0.010 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.222 +0.030 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.040 +0.027 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.889 +0.019 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.741 +0.019 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.612 +0.015 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.499 +0.012 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.412 +0.012 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.335 +0.009 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.272 +0.010 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.222 +0.008 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.177 +0.007 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.145 +0.006 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.114 +0.004 28 0 0 0
TOTAL CALL 496 31,883 +378
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 50 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 36 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 27 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 19 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.017 -0.008 17 0 509 0
29JAN26 11.50 P 0.179 0.179 0.152 0.147 -0.032 17 140 3,160 +100
29JAN26 12.00 P 0.000 0.000 0.000 0.506 -0.040 20 0 423 0
29JAN26 12.50 P 1.000 1.000 1.000 0.999 -0.011 31 1 268 +1
29JAN26 13.00 P 0.000 0.000 0.000 1.470 -0.040 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 2.029 -0.041 59 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.470 -0.104 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.978 -0.096 58 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.499 -0.052 77 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.970 -0.078 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.470 -0.098 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.978 -0.046 85 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.470 -0.048 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.970 -0.081 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 35 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 27 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.003 0.000 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.022 +0.001 19 0 121 0
26FEB26 11.00 P 0.098 0.098 0.098 0.089 -0.008 18 10 405 0
26FEB26 11.50 P 0.000 0.000 0.000 0.268 +0.001 18 0 594 0
26FEB26 12.00 P 0.000 0.000 0.000 0.589 -0.023 20 0 381 0
26FEB26 12.50 P 1.040 1.040 1.010 1.018 -0.003 22 13 366 -3
26FEB26 13.00 P 0.000 0.000 0.000 1.480 -0.030 23 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.029 -0.041 37 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.478 -0.096 33 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.978 -0.096 38 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.499 -0.052 48 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.978 -0.071 47 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.506 -0.062 59 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.978 -0.072 55 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.477 -0.073 58 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.977 -0.074 62 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 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 -0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.017 -0.002 21 0 520 0
30MAR26 10.00 P 0.039 0.039 0.039 0.031 -0.005 21 10 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.086 -0.010 21 0 140 0
30MAR26 11.00 P 0.206 0.210 0.205 0.202 -0.016 21 111 367 +111
30MAR26 11.50 P 0.424 0.424 0.424 0.403 -0.025 21 5 2,321 +5
30MAR26 12.00 P 0.757 0.757 0.757 0.714 -0.031 22 15 188 -15
30MAR26 12.50 P 0.000 0.000 0.000 1.097 -0.038 23 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.542 -0.040 25 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.029 -0.041 29 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.478 -0.096 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.985 -0.089 32 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.499 -0.052 39 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.990 -0.059 41 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.506 -0.062 47 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.000 -0.050 49 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.477 -0.073 47 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.992 -0.059 54 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 0.009 -0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.017 -0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.029 -0.001 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.045 -0.006 22 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.070 -0.005 22 0 9 0
29APR26 10.50 P 0.146 0.146 0.146 0.154 -0.009 22 1 190 +1
29APR26 11.00 P 0.000 0.000 0.000 0.292 -0.014 22 0 5 0
29APR26 11.50 P 0.000 0.000 0.000 0.504 -0.025 22 0 38 0
29APR26 12.00 P 0.000 0.000 0.000 0.808 -0.026 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.178 +0.004 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.593 +0.001 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.029 -0.041 26 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.546 -0.028 31 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.059 -0.015 36 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.499 -0.052 34 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.001 -0.048 38 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.506 -0.062 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.020 0.000 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.032 0.000 25 0 84 0
29JUN26 8.75 P 0.043 0.043 0.043 0.046 0.000 24 15 137 +15
29JUN26 9.00 P 0.000 0.000 0.000 0.068 -0.001 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.098 0.000 24 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.135 -0.001 24 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.180 -0.003 24 0 65 0
29JUN26 10.00 P 0.206 0.206 0.206 0.239 -0.003 24 1 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.391 -0.006 24 0 78 0
29JUN26 11.00 P 0.630 0.630 0.630 0.593 -0.009 24 10 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.844 -0.012 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.167 -0.029 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.492 -0.075 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.915 +0.005 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.334 -0.079 24 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.879 +0.028 30 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.337 +0.107 31 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.652 -0.041 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.186 -0.051 14 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.613 -0.106 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.237 +0.045 34 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.561 -0.113 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.051 -0.109 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.090 +0.004 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.119 +0.005 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.153 +0.005 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.198 +0.006 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.247 +0.006 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.307 +0.006 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.374 +0.006 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.451 +0.006 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.633 +0.006 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.852 -0.007 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.114 -0.022 27 0 125 0
29SEP26 12.00 P 1.480 1.480 1.480 1.433 -0.027 27 10 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.816 +0.012 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.206 -0.001 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.541 -0.072 28 0 13 0
29SEP26 14.00 P 3.038 3.038 3.038 2.962 +0.068 28 1 53 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.379 -0.072 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.845 -0.028 29 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.267 -0.086 27 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.789 -0.019 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.250 -0.017 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.651 -0.045 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.118 -0.051 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.195 -0.004 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.242 -0.004 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.295 -0.005 28 0 128 0
30DEC26 9.25 P 0.299 0.299 0.299 0.356 -0.005 28 20 90 +20
30DEC26 9.50 P 0.000 0.000 0.000 0.424 -0.007 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.501 -0.007 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.583 -0.009 28 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.776 -0.010 28 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.008 -0.017 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.285 -0.010 28 0 63 0
30DEC26 12.00 P 0.000 0.000 0.000 1.600 -0.025 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 1.951 -0.028 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.347 +0.023 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.736 +0.025 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.143 +0.006 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.574 +0.025 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.018 +0.005 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.416 +0.010 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.931 +0.064 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.381 +0.030 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.837 +0.031 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.292 +0.028 34 0 0 0
TOTAL PUT 363 17,726 +236
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$ 11.05
29JAN26 7.25 C 0.00 0.00 0.00 3.81 +0.16 76 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.63 +0.23 128 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.31 +0.16 61 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.06 +0.16 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.81 +0.14 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.56 +0.16 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.38 +0.23 85 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.12 +0.22 74 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.83 +0.17 51 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.56 +0.15 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.32 +0.15 33 0 325 0
29JAN26 10.00 C 0.00 0.00 0.00 1.08 +0.13 32 0 999 0
29JAN26 10.50 C 0.73 0.73 0.71 0.64 +0.10 31 6 1,082 -4
29JAN26 11.00 C 0.25 0.38 0.25 0.32 +0.05 32 7 1,653 -2
29JAN26 11.50 C 0.11 0.19 0.11 0.14 +0.03 34 39 991 -24
29JAN26 12.00 C 0.10 0.10 0.10 0.05 +0.01 34 2 1,076 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.82 +0.15 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.63 +0.21 72 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.36 +0.19 60 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.06 +0.14 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.60 +0.16 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.38 +0.20 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.12 +0.18 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.84 +0.13 26 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.67 +0.23 39 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.36 +0.11 25 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.16 +0.12 28 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.80 +0.10 30 0 254 0
26FEB26 11.00 C 0.57 0.57 0.57 0.52 +0.08 31 1 244 0
26FEB26 11.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 105 0
26FEB26 12.00 C 0.26 0.26 0.25 0.18 +0.03 32 24 183 +24
26FEB26 12.50 C 0.17 0.18 0.17 0.10 +0.02 33 506 506 +497
26FEB26 13.00 C 0.10 0.11 0.10 0.05 +0.01 33 5 98 +5
26FEB26 13.50 C 0.09 0.09 0.09 0.03 +0.01 34 1 7 +1
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 6.08 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.81 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.07 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.84 +0.16 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.59 +0.16 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.83 +0.16 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.63 +0.19 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.36 +0.14 39 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.10 +0.17 28 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.93 +0.19 47 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.64 +0.17 37 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.38 +0.20 31 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.14 +0.12 30 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.92 +0.16 31 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.73 +0.11 33 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.48 +0.08 29 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.30 +0.12 30 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.97 +0.10 31 0 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.70 +0.08 32 0 167 0
30MAR26 11.50 C 0.00 0.00 0.00 0.52 +0.07 34 0 217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 381 0
30MAR26 12.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 27 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.06 0.06 0.06 0.01 0.00 36 1 1 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.87 +0.16 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.63 +0.17 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.38 +0.16 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.93 +0.19 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.65 +0.18 29 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.40 +0.04 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.23 +0.20 33 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.99 +0.16 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.77 +0.13 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.64 +0.18 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.41 +0.11 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.10 +0.10 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.65 +0.08 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.49 +0.06 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.25 +0.04 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.61 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.12 +0.16 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.87 +0.16 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.63 +0.16 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.38 +0.16 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.14 +0.16 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.89 +0.17 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.65 +0.18 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.39 +0.14 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.19 +0.18 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.95 +0.17 33 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.76 +0.18 36 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.49 +0.13 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.33 +0.20 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.11 +0.17 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.94 +0.19 34 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.75 +0.17 34 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.58 +0.16 34 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.28 +0.11 34 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.02 +0.09 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.82 +0.08 34 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.63 +0.06 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.49 +0.06 34 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.37 +0.05 34 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 +0.03 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.39 +0.16 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.17 +0.19 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.93 +0.19 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.68 +0.18 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.43 +0.16 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.18 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.01 +0.18 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.80 +0.18 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 +0.19 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 +0.16 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.17 +0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.01 +0.13 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.12 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 +0.11 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 +0.09 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.08 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 +0.07 33 0 24 0
29SEP26 12.00 C 0.85 0.85 0.84 0.82 +0.04 34 200 349 +200
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.04 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.02 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.93 +0.15 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.69 +0.13 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.46 +0.12 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.23 +0.09 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.02 +0.17 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.83 +0.15 31 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.62 +0.13 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.45 +0.12 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 +0.12 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 +0.11 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.99 +0.11 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 +0.10 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.38 +0.08 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 +0.07 33 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.07 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.05 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.03 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 +0.05 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.04 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.04 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.03 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
TOTAL CALL 792 12,112 +700
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 449 0
29JAN26 9.50 P 0.02 0.02 0.02 0.01 0.00 40 1 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 311 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 530 0
29JAN26 10.50 P 0.11 0.11 0.09 0.10 -0.05 34 65 1,103 +55
29JAN26 11.00 P 0.25 0.26 0.24 0.28 -0.10 34 13 983 0
29JAN26 11.50 P 0.54 0.54 0.54 0.59 -0.14 35 2 558 +2
29JAN26 12.00 P 0.00 0.00 0.00 1.01 -0.16 38 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.50 -0.11 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.96 -0.21 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.45 -0.24 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.95 -0.18 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.49 -0.23 84 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.95 -0.27 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.58 -0.14 125 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.09 -0.13 136 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.57 -0.14 139 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 203 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 302 0
26FEB26 9.75 P 0.07 0.07 0.06 0.08 -0.02 33 16 295 +15
26FEB26 10.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 250 0
26FEB26 10.50 P 0.20 0.21 0.20 0.25 -0.05 33 15 273 0
26FEB26 11.00 P 0.43 0.43 0.43 0.46 -0.09 33 1 42 +1
26FEB26 11.50 P 0.77 0.77 0.73 0.76 -0.11 34 10 148 +5
26FEB26 12.00 P 0.00 0.00 0.00 1.13 -0.13 35 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.56 -0.15 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.03 -0.16 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.50 -0.19 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.95 -0.25 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.51 -0.21 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.07 -0.15 70 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.58 -0.17 76 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.09 -0.13 83 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.59 -0.12 87 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 374 0
30MAR26 9.25 P 0.10 0.10 0.10 0.09 -0.01 34 5 533 -5
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 227 0
30MAR26 10.00 P 0.26 0.26 0.20 0.23 -0.03 33 53 601 -23
30MAR26 10.50 P 0.38 0.38 0.38 0.40 -0.05 33 1 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.63 -0.08 34 0 50 0
30MAR26 11.50 P 0.00 0.00 0.00 0.92 -0.10 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.27 -0.11 35 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.66 -0.13 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.10 -0.14 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.57 -0.12 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.05 -0.15 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 -0.19 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.07 -0.16 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.58 -0.17 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.09 -0.13 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.59 -0.12 68 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 -0.03 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.03 33 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.32 -0.04 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.51 -0.05 34 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.75 -0.08 34 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 1.04 -0.10 35 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.38 -0.11 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.76 -0.12 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.10 -0.21 33 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.62 -0.14 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.09 -0.11 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.57 -0.15 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.07 -0.16 47 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.58 -0.17 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 123 0
29JUN26 8.00 P 0.08 0.08 0.08 0.09 -0.01 33 1 52 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.03 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.03 33 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.04 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 -0.05 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 -0.06 33 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.07 -0.07 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.38 -0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.73 -0.13 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 -0.14 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.54 -0.13 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.96 -0.15 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.39 -0.18 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 -0.15 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 -0.15 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.82 -0.13 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.27 -0.15 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.74 -0.15 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.03 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.04 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.05 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.04 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 -0.08 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.10 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 -0.11 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.11 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 -0.11 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 -0.12 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.73 -0.13 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 -0.14 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 -0.14 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 -0.15 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.93 -0.15 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.41 -0.15 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.89 -0.15 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.02 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.04 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.05 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 -0.07 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.07 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 -0.07 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 -0.09 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 -0.09 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 -0.11 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 -0.11 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 -0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.69 -0.13 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.12 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.56 -0.14 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 -0.13 39 0 0 0
TOTAL PUT 183 14,012 +51
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$ 17.85
29JAN26 10.50 C 0.00 0.00 0.00 7.36 +0.69 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.86 +0.69 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.36 +0.69 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.86 +0.68 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.37 +0.69 71 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.87 +0.69 63 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.37 +0.69 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.87 +0.69 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.38 +0.69 50 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.90 +0.69 51 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 2.43 +0.68 50 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.99 +0.66 50 0 133 0
29JAN26 16.50 C 0.00 0.00 0.00 1.59 +0.62 50 0 170 0
29JAN26 17.00 C 0.94 0.95 0.94 1.23 +0.59 50 45 376 0
29JAN26 17.50 C 0.57 0.62 0.57 0.92 +0.48 50 92 1,247 -52
29JAN26 18.00 C 0.33 0.68 0.33 0.66 +0.39 49 242 1,360 +177
29JAN26 18.50 C 0.30 0.52 0.30 0.48 +0.32 51 67 414 -34
29JAN26 19.00 C 0.20 0.39 0.17 0.33 +0.24 51 154 221 +33
29JAN26 19.50 C 0.13 0.13 0.12 0.22 +0.17 51 30 101 +13
29JAN26 20.00 C 0.09 0.17 0.09 0.14 +0.11 51 68 158 +53
29JAN26 21.00 C 0.06 0.07 0.06 0.05 +0.04 50 13 204 +13
29JAN26 22.00 C 0.05 0.07 0.05 0.02 +0.01 52 60 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.39 +0.69 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.89 +0.69 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.39 +0.69 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.90 +0.69 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.41 +0.70 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.92 +0.70 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.44 +0.69 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.98 +0.70 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.53 +0.70 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.10 +0.69 48 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.69 +0.67 48 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 2.31 +0.64 47 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.97 +0.65 48 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.61 +0.57 46 0 436 0
26FEB26 17.50 C 1.10 1.10 1.06 1.34 +0.51 46 80 110 -9
26FEB26 18.00 C 0.85 0.95 0.85 1.13 +0.47 47 132 361 +125
26FEB26 18.50 C 0.71 0.87 0.68 0.92 +0.41 47 35 103 +5
26FEB26 19.00 C 0.42 0.69 0.42 0.77 +0.39 49 115 183 +94
26FEB26 19.50 C 0.46 0.46 0.46 0.61 +0.33 48 5 71 +5
26FEB26 20.00 C 0.40 0.53 0.33 0.48 +0.28 48 148 338 -24
26FEB26 21.00 C 0.24 0.30 0.21 0.29 +0.19 48 76 156 +76
26FEB26 22.00 C 0.00 0.00 0.00 0.17 +0.12 48 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.10 +0.07 48 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.15 +0.69 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.90 +0.69 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 9.65 +0.69 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.40 +0.69 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.15 +0.69 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.90 +0.68 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.66 +0.69 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.41 +0.69 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.16 +0.69 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.91 +0.69 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.42 +0.69 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.93 +0.69 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.44 +0.68 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.96 +0.68 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.49 +0.68 48 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 5.03 +0.67 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.59 +0.67 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 4.16 +0.65 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.75 +0.64 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.36 +0.62 48 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.99 +0.59 48 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.65 +0.57 48 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 2.33 +0.59 48 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 2.01 +0.51 47 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.77 +0.48 48 0 137 0
30MAR26 18.00 C 1.25 1.35 1.25 1.55 +0.43 48 20 143 +16
30MAR26 18.50 C 1.30 1.38 1.30 1.36 +0.40 49 10 187 +2
30MAR26 19.00 C 1.15 1.15 1.15 1.18 +0.38 49 1 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 +0.34 49 0 16 0
30MAR26 20.00 C 0.85 0.85 0.85 0.86 +0.31 49 3 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.61 +0.24 49 0 8 0
30MAR26 22.00 C 0.50 0.55 0.50 0.43 +0.19 49 2 2 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.29 +0.13 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 +0.10 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 +0.07 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 +0.05 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.04 48 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.51 +0.69 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.05 +0.69 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.60 +0.69 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.16 +0.69 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.74 +0.68 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.33 +0.67 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.94 +0.65 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.58 +0.64 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.23 +0.62 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.91 +0.60 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.61 +0.58 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.34 +0.56 48 100 100 +100
29APR26 17.50 C 0.00 0.00 0.00 2.08 +0.52 48 260 360 +260
29APR26 18.00 C 0.00 0.00 0.00 1.85 +0.50 48 160 260 +160
29APR26 18.50 C 0.00 0.00 0.00 1.64 +0.46 48 0 1 0
29APR26 19.00 C 0.00 0.00 0.00 1.45 +0.41 48 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 1.27 +0.38 48 0 0 0
29APR26 20.00 C 0.85 0.85 0.85 1.12 +0.35 48 1 6 +1
29APR26 21.00 C 0.00 0.00 0.00 0.85 +0.29 48 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.65 +0.26 48 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.49 +0.22 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.36 +0.17 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.58 +0.70 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.12 +0.70 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.68 +0.70 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.25 +0.71 48 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.83 +0.70 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.42 +0.69 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.04 +0.69 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.67 +0.68 48 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 4.32 +0.68 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.98 +0.66 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.67 +0.65 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.37 +0.63 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 +0.61 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.83 +0.60 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.59 +0.58 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.36 +0.55 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 2.15 +0.53 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.96 +0.51 48 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.78 +0.48 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.61 +0.45 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.33 +0.41 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.08 +0.36 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.88 +0.31 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.72 +0.28 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.58 +0.24 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.47 +0.20 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 +0.17 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 +0.14 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 +0.13 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 +0.11 48 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 +0.09 48 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.79 +0.72 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.37 +0.72 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.96 +0.72 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.56 +0.72 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.18 +0.72 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.81 +0.71 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.46 +0.71 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.12 +0.70 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.80 +0.70 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.50 +0.70 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.21 +0.69 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.93 +0.67 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.67 +0.66 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.43 +0.65 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.20 +0.63 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.98 +0.62 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 +0.60 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 +0.58 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.40 +0.56 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.23 +0.54 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.93 +0.51 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 +0.46 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.43 +0.43 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 +0.39 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 +0.36 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 +0.32 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 +0.29 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 +0.26 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.58 +0.24 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.01 +0.73 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.62 +0.74 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.24 +0.74 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.87 +0.74 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.51 +0.74 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.17 +0.74 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.84 +0.73 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.53 +0.73 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.23 +0.73 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.95 +0.73 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.67 +0.71 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.41 +0.71 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.17 +0.70 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.93 +0.69 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 +0.68 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.50 +0.67 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.30 +0.65 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 +0.64 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.93 +0.62 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.76 +0.61 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.45 +0.58 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.17 +0.54 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.93 +0.52 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.71 +0.48 48 0 0 0
TOTAL CALL 1,919 12,496 +1,016
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 693 0
29JAN26 14.00 P 0.02 0.03 0.02 0.01 0.00 56 15 687 -5
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 964 0
29JAN26 15.00 P 0.05 0.05 0.04 0.03 0.00 50 11 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 207 0
29JAN26 16.00 P 0.10 0.13 0.10 0.13 -0.03 51 18 530 -16
29JAN26 16.50 P 0.00 0.00 0.00 0.22 -0.07 50 0 858 0
29JAN26 17.00 P 0.33 0.33 0.28 0.35 -0.15 49 17 397 +3
29JAN26 17.50 P 0.50 0.50 0.50 0.57 -0.20 51 12 93 -8
29JAN26 18.00 P 0.74 0.82 0.74 0.81 -0.28 51 12 19 +12
29JAN26 18.50 P 0.00 0.00 0.00 1.13 -0.35 52 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.45 -0.46 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 1.84 -0.53 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.27 -0.58 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.18 -0.66 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.15 -0.69 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.15 -0.69 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.15 -0.69 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.15 -0.69 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.15 -0.69 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 56 0
26FEB26 14.50 P 0.11 0.11 0.11 0.12 -0.01 47 1 12 -1
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 122 0
26FEB26 15.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 110 0
26FEB26 16.00 P 0.00 0.00 0.00 0.40 -0.04 47 0 59 0
26FEB26 16.50 P 0.46 0.47 0.46 0.55 -0.09 47 65 144 +65
26FEB26 17.00 P 0.82 0.82 0.67 0.73 -0.16 47 25 403 +15
26FEB26 17.50 P 0.00 0.00 0.00 0.94 -0.22 46 0 17 0
26FEB26 18.00 P 0.00 0.00 0.00 1.23 -0.21 48 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.52 -0.26 48 0 0 0
26FEB26 19.00 P 1.80 1.80 1.80 1.80 -0.36 46 1 17 +1
26FEB26 19.50 P 0.00 0.00 0.00 2.19 -0.37 48 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 2.56 -0.43 47 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 3.38 -0.51 48 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.27 -0.58 48 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.20 -0.64 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.16 -0.68 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 -0.05 47 0 46 0
30MAR26 15.00 P 0.36 0.36 0.36 0.40 -0.08 47 6 3,089 +6
30MAR26 15.50 P 0.48 0.48 0.48 0.53 -0.10 47 10 140 +10
30MAR26 16.00 P 0.60 0.60 0.60 0.69 -0.12 47 50 185 +47
30MAR26 16.50 P 0.96 0.96 0.80 0.86 -0.16 47 40 50 +36
30MAR26 17.00 P 1.00 1.00 1.00 1.06 -0.20 47 20 72 +20
30MAR26 17.50 P 0.00 0.00 0.00 1.30 -0.28 47 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.59 -0.31 48 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.90 -0.28 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.20 -0.33 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.52 -0.37 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 -0.40 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.64 -0.47 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.47 -0.52 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.35 -0.56 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.26 -0.61 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.21 -0.64 48 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.17 -0.67 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.16 -0.68 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.15 -0.69 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.15 -0.69 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.15 -0.69 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.15 -0.69 0 0 0 0
29APR26 11.50 P 0.06 0.06 0.06 0.06 0.00 47 10 10 +10
29APR26 12.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 -0.04 48 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.93 -0.06 48 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.14 -0.07 48 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.35 -0.13 48 100 100 +89
29APR26 17.50 P 0.00 0.00 0.00 1.60 -0.17 48 260 378 +260
29APR26 18.00 P 0.00 0.00 0.00 1.86 -0.19 48 160 265 +160
29APR26 18.50 P 0.00 0.00 0.00 2.15 -0.23 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.46 -0.25 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.78 -0.29 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.12 -0.33 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.86 -0.39 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.65 -0.45 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.50 -0.49 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.38 -0.54 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.12 -0.04 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.06 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.54 -0.07 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 -0.10 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.03 -0.11 48 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 -0.14 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 -0.16 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 -0.20 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.21 -0.21 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 -0.24 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.25 -0.29 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.00 -0.34 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.80 -0.39 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.64 -0.44 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.51 -0.48 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.40 -0.53 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.32 -0.56 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.26 -0.60 48 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.22 -0.62 48 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.18 -0.66 48 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.16 -0.68 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.02 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.01 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 0.00 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.01 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 -0.01 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.04 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.04 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.07 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 -0.08 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.09 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 -0.12 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 -0.14 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 -0.14 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 -0.21 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.46 -0.23 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.21 -0.29 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.02 -0.32 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 -0.37 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.70 -0.41 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.57 -0.45 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 -0.49 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.39 -0.52 48 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 +0.06 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 +0.04 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 +0.05 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 +0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.02 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.04 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.15 +0.01 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.01 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 -0.02 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 -0.04 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.04 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 -0.06 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 -0.08 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.44 -0.09 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.13 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.83 -0.16 48 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.58 -0.20 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 -0.24 48 0 6 0
TOTAL PUT 833 11,348 +704
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$ 40.80
29JAN26 21.00 C 0.00 0.00 0.00 19.83 +0.58 116 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 18.83 +0.53 105 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 17.83 +0.58 94 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.96 +0.71 145 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.80 +0.55 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 14.85 +0.37 94 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 13.83 +0.58 0 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 13.22 +0.97 138 0 51 0
29JAN26 29.00 C 0.00 0.00 0.00 11.84 +0.58 63 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.87 +0.54 72 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.84 +0.53 48 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 9.11 +0.59 89 0 181 0
29JAN26 33.00 C 0.00 0.00 0.00 7.86 +0.57 48 0 207 0
29JAN26 34.00 C 0.00 0.00 0.00 6.85 +0.50 38 1 316 0
29JAN26 35.00 C 6.37 6.50 6.37 6.11 +0.72 63 21 524 0
29JAN26 36.00 C 5.80 5.80 5.11 5.11 +0.74 54 7 584 -5
29JAN26 37.00 C 4.30 4.44 4.06 4.09 +0.52 44 10 1,003 -6
29JAN26 38.00 C 3.54 4.08 3.54 3.25 +0.31 43 6 743 -6
29JAN26 39.00 C 2.92 2.94 2.60 2.57 +0.36 45 45 539 -23
29JAN26 40.00 C 2.35 2.60 1.93 1.96 +0.28 45 95 721 -22
29JAN26 41.00 C 1.45 1.95 1.42 1.47 +0.22 46 145 515 -13
29JAN26 42.00 C 1.29 1.49 1.02 1.08 +0.18 47 81 387 +42
29JAN26 43.00 C 0.96 1.07 0.71 0.76 +0.12 47 27 802 +13
29JAN26 44.00 C 0.70 0.76 0.52 0.52 +0.09 47 156 915 -10
29JAN26 45.00 C 0.50 0.57 0.37 0.34 +0.06 47 37 652 -1
29JAN26 46.00 C 0.35 0.40 0.22 0.23 +0.05 48 39 136 +32
29JAN26 47.00 C 0.16 0.16 0.16 0.14 +0.03 47 1 86 +1
29JAN26 48.00 C 0.12 0.19 0.11 0.09 +0.02 48 21 25 +15
29JAN26 49.00 C 0.10 0.11 0.10 0.06 - 49 4 4 -
26FEB26 21.00 C 0.00 0.00 0.00 19.83 +0.58 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.95 +0.65 89 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 17.83 +0.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 17.09 +0.78 94 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.02 +0.71 80 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 14.89 +0.41 39 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.90 +0.58 46 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 13.22 +0.88 78 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 11.97 +0.61 53 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.87 +0.54 0 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 10.01 +0.70 47 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 9.11 +0.59 49 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 8.13 +0.75 45 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 7.24 +0.46 45 0 166 0
26FEB26 35.00 C 7.00 7.00 6.40 6.60 +0.84 51 22 100 -2
26FEB26 36.00 C 6.58 6.58 5.75 5.53 +0.52 43 182 1,027 -58
26FEB26 37.00 C 0.00 0.00 0.00 5.01 +0.64 48 0 371 0
26FEB26 38.00 C 4.45 4.51 4.08 4.08 +0.38 43 19 407 +3
26FEB26 39.00 C 0.00 0.00 0.00 3.47 +0.33 43 0 471 0
26FEB26 40.00 C 3.10 3.10 3.10 2.95 +0.26 44 5 261 0
26FEB26 41.00 C 2.89 2.89 2.45 2.49 +0.29 45 135 258 +130
26FEB26 42.00 C 2.28 2.28 2.01 2.07 +0.25 45 51 150 +2
26FEB26 43.00 C 1.70 1.70 1.70 1.70 +0.19 45 15 123 0
26FEB26 44.00 C 1.66 1.66 1.41 1.40 +0.15 45 109 177 -7
26FEB26 45.00 C 0.00 0.00 0.00 1.15 +0.14 46 0 61 0
26FEB26 46.00 C 1.10 1.20 1.10 0.92 +0.12 46 2 51 +1
26FEB26 47.00 C 0.86 0.86 0.76 0.73 +0.10 46 11 65 0
26FEB26 48.00 C 0.80 0.80 0.76 0.57 +0.08 45 4 4 +4
26FEB26 49.00 C 0.62 0.62 0.56 0.44 - 45 5 5 -
30MAR26 10.00 C 0.00 0.00 0.00 30.81 +0.53 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.31 +0.53 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.81 +0.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.32 +0.53 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.82 +0.53 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.34 +0.54 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.83 +0.53 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.61 +0.83 139 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.84 +0.41 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.34 +0.53 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.98 +0.68 108 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.35 +0.39 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.10 +0.78 117 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.40 +0.39 61 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.86 +0.41 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 23.33 +0.50 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.06 +0.73 98 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 22.43 +0.62 71 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.06 +0.72 92 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 21.39 +0.55 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.92 +0.38 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 19.87 +0.57 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.20 +0.84 86 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 17.94 +0.39 42 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.09 +0.71 67 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 16.18 +0.87 68 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 15.02 +0.54 50 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 14.09 +0.64 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.22 +0.39 56 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.17 +0.27 49 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 11.46 +0.63 56 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 10.30 +0.35 46 0 65 0
30MAR26 32.00 C 9.85 9.85 9.85 9.69 +0.53 53 1 139 +1
30MAR26 33.00 C 8.87 8.87 8.87 8.82 +0.98 51 1 297 0
30MAR26 34.00 C 0.00 0.00 0.00 7.77 +0.56 45 0 1,148 0
30MAR26 35.00 C 6.75 6.75 6.75 6.97 +0.51 45 5 1,141 -5
30MAR26 36.00 C 6.23 6.23 6.23 6.16 +0.49 43 2 275 -2
30MAR26 37.00 C 5.85 5.85 5.85 5.48 +0.44 43 2 112 0
30MAR26 38.00 C 5.20 5.20 5.20 4.83 +0.10 43 4 956 -4
30MAR26 39.00 C 0.00 0.00 0.00 4.33 +0.36 44 0 502 0
30MAR26 40.00 C 4.30 4.30 3.80 3.80 +0.30 44 49 151 +38
30MAR26 41.00 C 3.84 3.84 3.84 3.37 +0.32 45 15 321 +7
30MAR26 42.00 C 0.00 0.00 0.00 2.95 +0.28 45 0 298 0
30MAR26 43.00 C 2.99 2.99 2.99 2.59 +0.24 46 3 40 +3
30MAR26 44.00 C 2.30 2.31 2.30 2.27 +0.22 46 4 65 -2
30MAR26 45.00 C 2.20 2.31 1.95 1.96 +0.21 46 53 1,045 +13
30MAR26 46.00 C 1.87 1.87 1.79 1.68 +0.18 46 67 63 +55
30MAR26 47.00 C 1.61 1.61 1.60 1.44 +0.17 46 29 31 +23
30MAR26 48.00 C 1.41 1.41 1.38 1.22 +0.14 46 30 28 +22
30MAR26 49.00 C 1.23 1.23 1.19 1.04 - 46 42 42 -
29APR26 26.00 C 0.00 0.00 0.00 15.38 +0.47 60 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 14.11 +0.28 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.31 +0.35 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.38 +0.48 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.46 +0.27 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.58 +0.37 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.94 +0.49 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.99 +0.31 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.41 +0.44 48 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.23 +0.40 41 0 0 0
29APR26 36.00 C 7.07 7.07 7.07 6.75 +0.56 44 15 45 +15
29APR26 37.00 C 6.40 6.47 6.40 5.96 +0.30 42 16 294 +16
29APR26 38.00 C 0.00 0.00 0.00 5.43 +0.40 43 0 490 0
29APR26 39.00 C 4.93 4.93 4.93 4.94 +0.35 44 15 240 -15
29APR26 40.00 C 4.90 4.90 4.90 4.44 +0.33 44 10 239 -4
29APR26 41.00 C 0.00 0.00 0.00 3.97 +0.29 44 0 94 0
29APR26 42.00 C 3.66 3.66 3.66 3.58 +0.27 45 6 246 0
29APR26 43.00 C 3.25 3.25 3.25 3.21 +0.25 45 3 6 -3
29APR26 44.00 C 0.00 0.00 0.00 2.87 +0.22 45 0 34 0
29APR26 45.00 C 0.00 0.00 0.00 2.55 +0.20 45 0 75 0
29APR26 46.00 C 0.00 0.00 0.00 2.25 +0.18 45 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 1.97 +0.15 45 500 1,024 +500
29APR26 48.00 C 2.12 2.12 1.86 1.73 +0.14 45 80 77 +77
29APR26 49.00 C 1.73 1.73 1.69 1.52 - 45 18 15 -
29JUN26 13.00 C 0.00 0.00 0.00 27.92 +0.62 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 27.61 +0.71 95 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.84 +0.41 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.44 +0.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.98 +0.68 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.42 +0.46 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.10 +0.72 78 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.49 +0.48 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.00 +0.42 59 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 23.52 +0.62 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.06 +0.62 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.76 +0.87 76 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 22.25 +0.91 73 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.58 +0.39 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.10 +0.56 58 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 20.28 +0.98 65 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.20 +0.79 56 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 18.39 +0.79 61 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.43 +0.44 58 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.39 +0.63 53 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 15.38 +0.47 48 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 14.42 +0.52 46 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 13.50 +0.45 45 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 12.68 +0.53 46 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 11.97 +0.74 48 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 11.00 +0.73 44 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 10.23 +0.21 44 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 9.40 +0.20 43 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.86 +0.63 45 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 8.21 +0.69 45 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 7.58 +0.73 45 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 6.97 +0.68 45 0 41 0
29JUN26 38.00 C 6.62 6.62 6.62 6.49 +0.69 46 1 64 0
29JUN26 39.00 C 0.00 0.00 0.00 5.81 +0.34 44 0 138 0
29JUN26 40.00 C 5.50 5.50 5.50 5.32 +0.32 44 1 794 -1
29JUN26 41.00 C 0.00 0.00 0.00 4.88 +0.30 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.48 +0.29 44 1 22 0
29JUN26 43.00 C 4.50 4.50 4.17 4.11 +0.26 45 8 223 +4
29JUN26 44.00 C 0.00 0.00 0.00 3.77 +0.25 45 0 5 0
29JUN26 45.00 C 3.68 3.68 3.68 3.43 +0.25 45 2 238 -2
29JUN26 46.00 C 0.00 0.00 0.00 3.11 +0.21 45 0 0 0
29JUN26 47.00 C 3.20 3.20 2.90 2.83 +0.21 45 11 10 +9
29JUN26 48.00 C 0.00 0.00 0.00 2.56 +0.20 45 0 0 0
29JUN26 49.00 C 2.58 2.58 2.51 2.31 - 45 4 4 -
29SEP26 18.00 C 0.00 0.00 0.00 23.06 +0.62 52 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 22.76 +0.72 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.25 +0.91 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.58 +0.39 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.14 +0.52 50 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 20.28 +0.76 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.32 +0.66 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.39 +0.55 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.44 +0.45 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.51 +0.50 45 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 15.74 +0.82 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.80 +0.60 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.95 +0.50 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 13.25 +0.65 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 12.38 +0.65 43 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 11.71 +0.41 44 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.97 +0.46 43 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 10.13 +0.47 42 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 9.60 +0.44 43 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.91 +0.35 42 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 8.55 +0.72 44 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.88 +0.33 43 0 10 0
29SEP26 38.00 C 7.30 7.30 7.30 7.34 +0.52 43 1 3 +1
29SEP26 39.00 C 0.00 0.00 0.00 6.85 +0.50 43 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 6.43 +0.36 43 0 63 0
29SEP26 41.00 C 0.00 0.00 0.00 5.98 +0.31 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 5.62 +0.32 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 5.23 +0.28 43 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.89 +0.26 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.58 +0.25 44 0 55 0
29SEP26 46.00 C 0.00 0.00 0.00 4.31 +0.29 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.02 +0.28 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.76 +0.28 44 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.49 - 44 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 19.42 +0.50 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.52 +0.47 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.55 +0.36 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.85 +0.63 43 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 15.87 +0.26 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.27 +0.46 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.42 +0.50 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.67 +0.36 42 0 0 0
30DEC26 30.00 C 13.10 13.10 13.10 12.99 +0.49 42 5 13 +5
30DEC26 31.00 C 0.00 0.00 0.00 12.30 +0.54 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.65 +0.48 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 11.07 +0.56 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.22 +0.25 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.74 +0.47 41 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 9.19 +0.38 41 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.54 +0.26 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 8.24 +0.46 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.77 +0.43 42 0 2 0
30DEC26 40.00 C 7.02 7.02 7.02 7.18 +0.34 41 10 33 0
30DEC26 41.00 C 0.00 0.00 0.00 6.84 +0.33 42 0 2 0
30DEC26 42.00 C 6.78 6.78 6.78 6.46 +0.32 42 2 57 +2
30DEC26 43.00 C 6.02 6.02 6.02 6.10 +0.31 42 10 35 0
30DEC26 44.00 C 0.00 0.00 0.00 5.76 +0.29 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 5.44 +0.20 42 0 14 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 +0.27 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.87 +0.28 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.56 +0.24 43 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 4.30 - 43 0 0 -
TOTAL CALL 2,282 32,311 +843
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 489 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 780 0
29JAN26 30.00 P 0.01 0.02 0.01 0.01 0.00 62 2 759 0
29JAN26 31.00 P 0.03 0.03 0.03 0.01 0.00 56 2 631 -2
29JAN26 32.00 P 0.02 0.04 0.02 0.01 -0.01 50 6 634 0
29JAN26 33.00 P 0.05 0.05 0.04 0.02 -0.01 48 528 603 -225
29JAN26 34.00 P 0.06 0.09 0.06 0.04 -0.03 47 63 519 +16
29JAN26 35.00 P 0.10 0.14 0.10 0.09 -0.04 48 61 861 -6
29JAN26 36.00 P 0.19 0.23 0.15 0.17 -0.08 47 112 1,715 +25
29JAN26 37.00 P 0.22 0.39 0.22 0.31 -0.11 48 584 930 -456
29JAN26 38.00 P 0.38 0.57 0.38 0.52 -0.16 48 83 588 +29
29JAN26 39.00 P 0.70 0.87 0.57 0.80 -0.23 48 159 1,423 +77
29JAN26 40.00 P 1.10 1.30 0.89 1.20 -0.28 48 63 530 +42
29JAN26 41.00 P 1.50 1.83 1.31 1.69 -0.35 48 491 793 +159
29JAN26 42.00 P 2.00 2.07 1.80 2.29 -0.42 49 35 46 +27
29JAN26 43.00 P 2.50 2.50 2.50 2.96 -0.49 49 15 15 +15
29JAN26 44.00 P 3.75 3.75 3.75 3.75 -0.53 50 2 3 +2
29JAN26 45.00 P 0.00 0.00 0.00 4.56 -0.56 50 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 5.54 -0.38 56 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.49 -0.36 60 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.47 -0.34 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.35 - 62 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 65 1 79 +1
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 227 0
26FEB26 28.00 P 0.05 0.05 0.05 0.02 0.00 48 1 591 -1
26FEB26 29.00 P 0.08 0.08 0.08 0.03 -0.01 46 6 494 -1
26FEB26 30.00 P 0.09 0.11 0.09 0.05 -0.02 45 17 747 -9
26FEB26 31.00 P 0.12 0.12 0.12 0.09 -0.02 46 10 465 -10
26FEB26 32.00 P 0.18 0.20 0.15 0.14 -0.04 45 29 590 +15
26FEB26 33.00 P 0.23 0.27 0.23 0.22 -0.06 45 75 834 +10
26FEB26 34.00 P 0.34 0.38 0.32 0.34 -0.09 45 34 308 +15
26FEB26 35.00 P 0.45 0.51 0.45 0.50 -0.10 45 9 239 +9
26FEB26 36.00 P 0.57 0.72 0.56 0.70 -0.12 45 234 503 +163
26FEB26 37.00 P 0.76 0.95 0.76 0.94 -0.15 45 135 201 +134
26FEB26 38.00 P 1.23 1.30 1.10 1.25 -0.19 45 85 219 -14
26FEB26 39.00 P 1.39 1.67 1.39 1.63 -0.24 45 25 64 +25
26FEB26 40.00 P 2.00 2.00 1.83 2.05 -0.32 44 31 220 +8
26FEB26 41.00 P 2.22 2.62 2.21 2.60 -0.33 45 32 73 0
26FEB26 42.00 P 3.00 3.21 2.74 3.19 -0.37 46 51 67 +37
26FEB26 43.00 P 0.00 0.00 0.00 3.85 -0.38 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.54 -0.34 47 0 0 0
26FEB26 45.00 P 5.00 5.35 5.00 5.31 -0.43 48 2 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.10 -0.41 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.86 -0.46 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.48 -0.71 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.39 - 40 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 47 0 65 0
30MAR26 27.00 P 0.12 0.12 0.12 0.06 -0.01 46 5 342 +5
30MAR26 28.00 P 0.15 0.15 0.15 0.09 -0.02 46 3 472 0
30MAR26 29.00 P 0.19 0.21 0.19 0.14 -0.02 45 30 481 +20
30MAR26 30.00 P 0.24 0.27 0.24 0.21 -0.03 45 13 2,304 -3
30MAR26 31.00 P 0.38 0.38 0.38 0.31 -0.04 46 6 627 0
30MAR26 32.00 P 0.49 0.49 0.46 0.43 -0.06 46 116 575 +56
30MAR26 33.00 P 0.60 0.60 0.60 0.59 -0.08 46 15 203 0
30MAR26 34.00 P 0.70 0.78 0.70 0.78 -0.10 46 80 507 +36
30MAR26 35.00 P 0.95 0.95 0.87 0.99 -0.11 45 12 237 -4
30MAR26 36.00 P 1.13 1.13 1.13 1.26 -0.13 45 10 117 0
30MAR26 37.00 P 1.40 1.60 1.34 1.58 -0.17 45 12 130 +10
30MAR26 38.00 P 1.73 2.00 1.73 1.95 -0.21 45 8 767 +8
30MAR26 39.00 P 2.22 2.30 2.22 2.37 -0.24 45 3 62 0
30MAR26 40.00 P 2.50 2.76 2.50 2.85 -0.28 45 17 59 +17
30MAR26 41.00 P 3.41 3.42 3.41 3.38 -0.31 45 17 26 +8
30MAR26 42.00 P 3.85 3.98 3.57 3.97 -0.35 46 11 110 +2
30MAR26 43.00 P 0.00 0.00 0.00 4.67 -0.28 47 0 30 0
30MAR26 44.00 P 0.00 0.00 0.00 5.30 -0.23 47 0 0 0
30MAR26 45.00 P 5.60 5.60 5.60 5.82 -0.39 44 1 1 +1
30MAR26 46.00 P 0.00 0.00 0.00 6.80 -0.40 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.59 -0.43 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.40 -0.46 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.15 - 48 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 17 0
29APR26 30.00 P 0.44 0.44 0.44 0.39 -0.06 45 3 65 +2
29APR26 31.00 P 0.53 0.54 0.53 0.53 -0.08 45 9 17 +4
29APR26 32.00 P 0.69 0.72 0.63 0.69 -0.06 45 10 39 -2
29APR26 33.00 P 0.80 0.80 0.80 0.89 -0.12 45 1 35 -1
29APR26 34.00 P 1.10 1.10 1.10 1.09 -0.11 44 6 103 +6
29APR26 35.00 P 1.27 1.36 1.27 1.36 -0.15 44 6 263 0
29APR26 36.00 P 1.66 1.66 1.66 1.66 -0.17 44 5 205 +5
29APR26 37.00 P 1.86 2.03 1.86 2.01 -0.21 44 56 285 +31
29APR26 38.00 P 2.13 2.40 2.13 2.41 -0.19 44 108 609 +106
29APR26 39.00 P 2.76 2.82 2.54 2.83 -0.29 44 117 348 +117
29APR26 40.00 P 3.21 3.26 3.21 3.33 -0.32 44 13 20 +12
29APR26 41.00 P 3.93 3.93 3.92 3.89 -0.33 45 32 47 +32
29APR26 42.00 P 4.50 4.50 4.50 4.48 -0.36 45 15 36 0
29APR26 43.00 P 4.91 4.91 4.91 5.18 -0.26 46 6 21 +6
29APR26 44.00 P 5.67 5.67 5.67 5.80 -0.33 46 15 15 +15
29APR26 45.00 P 0.00 0.00 0.00 6.53 -0.37 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.22 -0.47 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.98 -0.10 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.46 -0.71 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.63 - 48 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 19.50 P 0.12 0.12 0.12 0.02 0.00 45 10 3 -10
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,394 0
29JUN26 21.00 P 0.16 0.16 0.16 0.04 -0.01 44 10 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 45 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 32 0
29JUN26 24.00 P 0.27 0.27 0.27 0.14 -0.02 44 15 620 +8
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 1,312 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.50 -0.05 44 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 0.65 -0.07 44 0 174 0
29JUN26 30.00 P 1.01 1.01 1.01 0.82 -0.09 44 6 2,346 -6
29JUN26 31.00 P 0.92 1.19 0.92 1.04 -0.09 45 17 65 -5
29JUN26 32.00 P 1.10 1.23 1.10 1.25 -0.13 44 5 176 +3
29JUN26 33.00 P 1.41 1.41 1.41 1.51 -0.10 44 1 134 0
29JUN26 34.00 P 1.82 1.82 1.82 1.79 -0.12 44 20 73 +20
29JUN26 35.00 P 2.00 2.07 2.00 2.08 -0.15 43 10 38 +5
29JUN26 36.00 P 0.00 0.00 0.00 2.47 -0.16 44 0 35 0
29JUN26 37.00 P 2.85 2.85 2.85 2.87 -0.18 43 5 47 +5
29JUN26 38.00 P 3.30 3.30 3.30 3.31 -0.20 44 1 31 +1
29JUN26 39.00 P 0.00 0.00 0.00 3.78 -0.23 43 0 30 0
29JUN26 40.00 P 4.03 4.22 4.03 4.30 -0.24 44 30 36 +30
29JUN26 41.00 P 4.73 4.73 4.73 4.85 -0.27 44 10 25 +10
29JUN26 42.00 P 0.00 0.00 0.00 5.45 -0.28 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.07 -0.30 44 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 6.73 -0.32 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.45 -0.11 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.21 -0.39 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.99 -0.06 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.65 -0.34 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.45 - 46 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 45 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 44 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 6 0
29SEP26 22.00 P 0.47 0.47 0.47 0.20 -0.01 44 10 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 -0.03 44 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.04 44 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.03 44 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.06 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 -0.05 44 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.39 -0.08 44 0 951 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 -0.08 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 1.90 -0.09 43 0 79 0
29SEP26 33.00 P 0.00 0.00 0.00 2.22 -0.11 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 2.55 -0.14 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.93 -0.14 43 0 1,539 0
29SEP26 36.00 P 0.00 0.00 0.00 3.33 -0.16 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 3.76 -0.18 43 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 4.23 -0.20 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.73 -0.22 43 0 8 0
29SEP26 40.00 P 4.99 4.99 4.99 5.27 -0.23 43 15 21 +11
29SEP26 41.00 P 0.00 0.00 0.00 5.83 -0.25 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.43 -0.27 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.05 -0.29 44 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 7.70 -0.30 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.29 -0.39 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.88 -0.50 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.67 -0.47 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.58 -0.36 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.22 - 44 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.03 42 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.04 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 -0.06 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 -0.06 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 -0.07 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.51 -0.09 42 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 1.78 -0.09 42 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 -0.09 42 0 42 0
30DEC26 32.00 P 2.25 2.25 2.25 2.37 -0.11 42 1 5 0
30DEC26 33.00 P 2.54 2.54 2.54 2.71 -0.12 42 1 7 0
30DEC26 34.00 P 2.95 2.95 2.95 3.07 -0.14 42 1 4 +1
30DEC26 35.00 P 3.34 3.38 3.34 3.47 -0.14 42 2 23 0
30DEC26 36.00 P 3.68 3.85 3.68 3.89 -0.17 42 2 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.35 -0.18 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.84 -0.19 42 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 5.34 -0.20 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.89 -0.23 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.46 -0.25 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.06 -0.26 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.68 -0.28 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.32 -0.30 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.01 -0.27 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.66 -0.28 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.47 -0.17 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 -0.37 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.90 - 43 0 0 -
TOTAL PUT 3,916 47,685 +647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.15
29JAN26 8.25 C 0.00 0.00 0.00 3.91 +0.19 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.66 +0.19 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.41 +0.19 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.16 +0.19 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.91 +0.19 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.68 +0.18 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.41 +0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.65 +0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.24 +0.19 45 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.77 +0.12 35 0 195 0
29JAN26 12.00 C 0.00 0.00 0.00 0.45 +0.09 37 0 148 0
29JAN26 12.50 C 0.21 0.22 0.21 0.24 +0.07 38 12 219 -3
29JAN26 13.00 C 0.12 0.12 0.09 0.10 +0.02 37 6 182 +6
29JAN26 13.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 165 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 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 3.93 +0.20 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 +0.16 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.28 +0.24 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.98 +0.20 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.78 +0.23 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 +0.15 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.21 +0.12 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.76 +0.13 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.34 +0.12 35 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.99 +0.14 35 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.49 +0.08 37 0 114 0
26FEB26 13.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 38 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 145 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.95 +0.17 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 +0.17 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.47 +0.15 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 +0.22 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.03 +0.21 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.81 +0.18 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.57 +0.16 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.36 +0.18 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 +0.14 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.58 +0.13 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.26 +0.12 40 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.98 +0.10 39 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.76 +0.09 40 0 0 0
30MAR26 13.00 C 0.59 0.59 0.59 0.58 +0.07 40 7 42 +7
30MAR26 13.50 C 0.43 0.43 0.43 0.44 +0.07 40 18 85 +18
30MAR26 14.00 C 0.33 0.33 0.33 0.32 +0.05 40 15 58 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.86 +0.27 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.54 +0.19 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.40 +0.27 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.08 +0.16 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.88 +0.17 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 +0.19 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.48 +0.15 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.07 +0.15 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.76 +0.16 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.42 +0.11 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.17 +0.11 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.93 +0.09 39 0 15 0
29APR26 13.00 C 0.74 0.74 0.73 0.75 +0.08 40 30 85 +30
29APR26 13.50 C 0.59 0.59 0.59 0.59 +0.06 40 15 26 +15
29APR26 14.00 C 0.52 0.52 0.48 0.47 +0.06 40 62 80 +62
29APR26 14.50 C 0.00 0.00 0.00 0.36 +0.05 40 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.28 +0.04 40 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.21 +0.03 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 +0.21 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 +0.20 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.65 +0.21 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.21 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.23 +0.19 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.03 +0.21 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.82 +0.17 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 +0.18 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.25 +0.13 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 +0.16 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.65 +0.14 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.38 +0.12 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.15 +0.11 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 +0.10 40 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.78 +0.09 40 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 +0.07 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 +0.06 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.06 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.12 +0.16 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.94 +0.20 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 +0.16 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.52 +0.21 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 +0.18 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.13 +0.17 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.95 +0.16 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 +0.16 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.43 +0.15 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.15 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.85 +0.13 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 +0.13 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 +0.10 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.10 42 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.09 42 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.07 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 +0.07 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.05 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.03 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.24 +0.19 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.05 +0.19 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 +0.16 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.66 +0.19 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 +0.18 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.27 +0.17 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 +0.18 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 +0.17 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.63 +0.16 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 +0.15 44 0 0 0
30DEC26 11.50 C 2.16 2.16 2.16 2.10 +0.14 44 2 2 +2
30DEC26 12.00 C 0.00 0.00 0.00 1.87 +0.13 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 +0.11 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 +0.11 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 +0.10 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 +0.09 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 +0.09 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 +0.07 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 +0.07 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.06 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.06 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.06 43 0 0 0
TOTAL CALL 167 4,376 +152
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 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 1 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 98 0
29JAN26 10.50 P 0.03 0.03 0.03 0.02 0.00 43 5 162 -5
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 277 0
29JAN26 11.50 P 0.13 0.14 0.13 0.14 -0.05 40 13 248 0
29JAN26 12.00 P 0.27 0.27 0.27 0.31 -0.08 39 4 396 0
29JAN26 12.50 P 0.00 0.00 0.00 0.60 -0.11 41 0 63 0
29JAN26 13.00 P 0.00 0.00 0.00 0.97 -0.17 42 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.42 -0.18 46 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.88 -0.18 47 0 148 0
29JAN26 14.50 P 0.00 0.00 0.00 2.40 -0.16 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.91 -0.15 73 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.39 -0.17 76 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.89 -0.19 83 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.37 -0.19 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.91 -0.15 104 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.41 -0.17 111 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.89 -0.17 110 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.37 -0.19 106 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.89 -0.17 122 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.39 -0.17 128 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 73 0
26FEB26 11.00 P 0.18 0.20 0.17 0.17 -0.06 36 57 91 -27
26FEB26 11.50 P 0.00 0.00 0.00 0.32 -0.07 37 0 112 0
26FEB26 12.00 P 0.00 0.00 0.00 0.52 -0.10 36 0 112 0
26FEB26 12.50 P 0.00 0.00 0.00 0.81 -0.11 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.15 -0.13 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.55 -0.16 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.97 -0.17 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.44 -0.13 44 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.91 -0.19 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.39 -0.17 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.89 -0.19 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.37 -0.20 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.91 -0.15 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.03 40 0 22 0
30MAR26 10.00 P 0.16 0.16 0.16 0.14 -0.03 40 3 170 -3
30MAR26 10.50 P 0.00 0.00 0.00 0.24 -0.04 40 0 47 0
30MAR26 11.00 P 0.35 0.35 0.35 0.38 -0.05 40 22 94 0
30MAR26 11.50 P 0.00 0.00 0.00 0.56 -0.06 40 0 118 0
30MAR26 12.00 P 0.78 0.78 0.76 0.79 -0.06 40 30 126 +30
30MAR26 12.50 P 0.00 0.00 0.00 1.07 -0.07 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.38 -0.12 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.73 -0.13 41 0 5 0
30MAR26 14.00 P 2.08 2.08 2.08 2.12 -0.13 41 1 454 +1
30MAR26 14.50 P 0.00 0.00 0.00 2.54 -0.17 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.00 -0.12 44 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.47 -0.15 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.94 -0.17 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.42 -0.18 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.91 -0.16 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.41 -0.17 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.89 -0.17 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.50 -0.06 70 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.92 -0.15 65 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.39 -0.19 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.88 -0.18 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.89 -0.19 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.92 -0.14 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.92 -0.14 85 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.93 -0.15 91 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.51 -0.06 40 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.70 -0.06 40 0 19 0
29APR26 12.00 P 0.93 0.93 0.91 0.93 -0.06 40 21 21 +21
29APR26 12.50 P 0.00 0.00 0.00 1.21 -0.08 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.52 -0.09 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 -0.15 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.24 -0.16 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.66 -0.05 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.09 -0.03 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.53 -0.18 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 -0.13 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.47 -0.15 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.93 -0.16 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.03 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.04 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 -0.08 39 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.94 -0.07 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.18 -0.09 38 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.45 -0.11 38 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.76 -0.12 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.10 -0.12 37 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.47 -0.12 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 2.84 -0.16 36 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.27 -0.13 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.66 -0.16 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.09 -0.15 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.55 -0.15 35 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.00 -0.15 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.45 -0.15 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.37 -0.17 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.86 -0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.32 -0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.81 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.30 -0.13 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.23 -0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.23 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.19 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.17 -0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.03 42 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.02 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.03 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.05 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 -0.07 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.07 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 -0.09 40 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 -0.10 40 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 -0.10 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 -0.11 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.42 -0.12 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.76 -0.14 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 -0.13 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.50 -0.14 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 -0.13 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.34 -0.12 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 -0.14 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.20 -0.13 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 -0.15 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.05 -0.16 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.51 -0.15 35 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 -0.13 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.45 -0.13 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.86 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.33 -0.18 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.28 -0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.23 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.19 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.17 -0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 -0.02 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.03 42 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.03 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.04 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.06 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 -0.06 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.07 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.07 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.09 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 -0.09 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.35 -0.10 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 -0.11 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 -0.12 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 -0.12 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 -0.13 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 -0.13 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 -0.14 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 -0.12 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.32 -0.13 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 -0.14 37 0 0 0
TOTAL PUT 156 4,722 +17
ALL CONTRACTS TOTAL 1,027,848 17,110,352 +336,544
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED