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 15 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,234 1,185 49 9,071 4,865 4,206 17
AAC AAC TECH (02018) 547 408 139 20,391 8,683 11,708 42
ACC ANHUI CONCH (00914) 577 468 109 21,669 9,659 12,010 30
AIA AIA (01299) 2,070 1,091 979 90,238 44,778 45,460 33
AIR AIR CHINA (00753) 307 168 139 20,699 8,201 12,498 41
ALB BABA (09988) 157,764 73,151 84,613 1,773,559 726,122 1,047,437 55
ALC ALUMINUM CORP OF CHINA (02600) 3,947 1,737 2,210 42,902 19,712 23,190 54
ALH ALI HEALTH (00241) 11,556 6,644 4,912 73,652 37,915 35,737 69
AMC CAM CSI300 (03188) 67 45 22 24,143 9,844 14,299 19
ANA ANTA SPORTS (02020) 4,759 1,889 2,870 111,984 48,330 63,654 31
BCM BANK OF COMM CO LTD (03328) 356 169 187 16,288 6,330 9,958 17
BEA BANK OF EAST ASIA (00023) 690 450 240 13,307 5,932 7,375 18
BIU BIDU (09888) 33,891 23,363 10,528 749,643 356,322 393,321 57
BLI BILIBILI (09626) 6,304 4,282 2,022 134,989 60,551 74,438 53
BOC BOC HK (HLDGS) LTD (02388) 1,457 330 1,127 29,262 12,389 16,873 20
BUD BUD APAC (01876) 352 197 155 14,604 4,961 9,643 22
BYA BYD (ADJ-A) (01211) 1 1 0 6,397 2,540 3,857 34
BYD BYD COMPANY (01211) 10,431 6,460 3,971 452,708 191,313 261,395 42
BYE BYD ELECTRONIC (00285) 624 294 330 26,727 11,303 15,424 40
CAT CATL (03750) 5,595 2,371 3,224 133,380 62,133 71,247 38
CCC CHINA COMM CONS (01800) 1,556 758 798 28,445 14,550 13,895 18
CCE CHINA COAL (01898) 80 7 73 16,862 7,209 9,653 33
CDA CHINA CINDA (01359) 163 132 31 3,640 2,283 1,357 45
CGN CGN POWER (01816) 5 2 3 5,706 2,261 3,445 25
CHQ CHINA HONGQIAO (01378) 396 243 153 6,285 2,883 3,402 46
CHT CHINA MOBILE LTD (00941) 8,051 4,435 3,616 169,253 79,494 89,759 15
CHU CHINA UNICOM LTD (00762) 878 413 465 46,667 24,296 22,371 24
CIT CITIC (00267) 878 679 199 19,745 14,324 5,421 23
CKH CKH HOLDINGS (00001) 2,898 1,230 1,668 47,822 29,698 18,124 24
CKP CK ASSET (01113) 316 214 102 9,074 5,048 4,026 21
CLI CHINA LIFE INSURANCE (02628) 7,177 3,393 3,784 275,379 123,443 151,936 41
CLP CLP HOLDINGS LTD (00002) 691 396 295 12,874 6,873 6,001 11
CMB CM BANK (03968) 8,181 4,897 3,284 145,603 50,173 95,430 23
CNC CNOOC LTD (00883) 12,660 7,740 4,920 247,686 142,479 105,207 32
COG COUNTRY GARDEN (02007) 261 71 190 10,558 2,322 8,236 91
COL CHINA OVERSEAS (00688) 828 533 295 22,171 8,841 13,330 32
COS COSCO SHIP HOLD (01919) 918 473 445 20,809 6,859 13,950 26
CPA CATHAY PACIFIC AIRWAYS (00293) 130 67 63 29,076 10,118 18,958 23
CPC CHINA PETROL & CHEM COR (00386) 6,105 3,031 3,074 185,278 85,530 99,748 29
CPI CPIC (02601) 6,423 4,741 1,682 46,788 19,964 26,824 39
CRC CHINA RAIL CONS (01186) 46 0 46 47,813 38,207 9,606 19
CRG CHINA RAILWAY (00390) 212 107 105 30,646 16,480 14,166 27
CRL CHINA RES LAND (01109) 2,433 2,028 405 54,155 27,071 27,084 34
CRP CHINA RES POWER (00836) 486 166 320 12,936 7,054 5,882 15
CSA CSOP A50 ETF (02822) 42 31 11 9,406 4,435 4,971 17
CSE CHINA SHENHUA (01088) 1,140 877 263 42,271 18,590 23,681 26
CSP CSPC PHARMA (01093) 14,320 12,064 2,256 126,015 68,900 57,115 48
CTB CITIC BANK (00998) 199 124 75 47,583 22,648 24,935 22
CTC CHINA TELECOM CORP LTD (00728) 1,856 1,269 587 48,330 23,671 24,659 19
CTS CITIC SEC (06030) 1,519 1,079 440 32,201 14,907 17,294 39
DFM DONGFENG GROUP (00489) 1,044 636 408 21,582 17,067 4,515 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 142
GAC GAC GROUP (02238) 46 40 6 7,045 3,698 3,347 33
GAH GEELY AUTO (00175) 1,344 596 748 36,547 17,033 19,514 35
GHL XINYI GLASS (00868) 105 75 30 5,405 2,491 2,914 34
GJA HAI CAP. ADJ. (02611) 14 4 10 163 77 86 42
GLI GANFENG LITHIUM (01772) 6,894 3,954 2,940 90,170 50,340 39,830 78
GLX GALAXY ENT (00027) 785 414 371 36,499 18,912 17,587 30
GWM GWMOTOR (02333) 2,961 1,241 1,720 53,402 24,978 28,424 35
HCF HSCEI ETF (02828) 349 163 186 26,311 13,099 13,212 21
HDO HAIDILAO (06862) 1,424 1,063 361 26,706 14,600 12,106 33
HEH POWER ASSETS (00006) 107 54 53 7,390 3,404 3,986 19
HES HAIER SMART HOME (06690) 46 9 37 9,115 4,580 4,535 26
HEX HK EXCHANGES & CLEARING (00388) 14,598 8,290 6,308 377,969 208,305 169,664 27
HGN HENGAN INT'L (01044) 545 297 248 4,691 2,362 2,329 23
HKB HSBC HOLDINGS PLC (00005) 12,016 5,406 6,610 378,829 166,409 212,420 28
HKG HONG KONG & CHINA GAS (00003) 584 509 75 24,648 9,166 15,482 14
HLD HENDERSON LAND DEV LTD (00012) 210 99 111 15,727 7,868 7,859 26
HNP HUANENG POWER INT INC (00902) 273 156 117 39,092 20,906 18,186 29
HOS HUA HONG SEMI (01347) 2,261 1,047 1,214 19,046 8,798 10,248 70
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 81
INB INNOVENT BIO (01801) 368 263 105 17,136 6,308 10,828 46
JDC JD (09618) 10,367 4,580 5,787 416,528 164,330 252,198 37
JDH JD HEALTH (06618) 609 230 379 20,218 8,950 11,268 47
JXC JIANGXI COPPER (00358) 4,614 2,346 2,268 45,121 19,989 25,132 61
KDS KINGDEE INT'L (00268) 1,815 809 1,006 19,556 9,943 9,613 54
KLE KUNLUN ENERGY (00135) 6 6 0 5,712 1,997 3,715 14
KSO KINGSOFT (03888) 1,167 869 298 30,358 16,762 13,596 42
KST KUAISHOU (01024) 24,062 13,372 10,690 341,731 166,226 175,505 62
LAU LI AUTO (02015) 4,978 2,812 2,166 220,057 91,712 128,345 41
LEN LENOVO GROUP (00992) 2,266 1,213 1,053 190,765 96,084 94,681 36
LNI LI NING (02331) 2,280 1,913 367 114,675 56,115 58,560 38
LNK LINK REIT (00823) 1,117 587 530 46,825 25,152 21,673 16
MDG MIDEA GROUP (00300) 434 224 210 16,950 7,701 9,249 24
MEN MENGNIU DAIRY (02319) 846 478 368 25,409 12,699 12,710 29
MET MEITUAN DIANPING (03690) 37,876 19,095 18,781 1,280,320 654,145 626,175 42
MGM MGM CHINA (02282) 192 84 108 29,613 20,755 8,858 41
MIU XIAOMI (01810) 40,075 21,821 18,254 1,394,262 723,679 670,583 36
MOL CMOC (03993) 266 172 94 3,150 1,226 1,924 55
MSB MINSHENG BANK (01988) 158 0 158 5,709 3,404 2,305 25
MTR MTR CORPORATION LTD (00066) 1,121 513 608 18,591 7,280 11,311 14
NBM CNBM (03323) 96 22 74 28,703 10,835 17,868 33
NCL NCI (01336) 267 120 147 15,465 7,118 8,347 42
NFU NONGFU SPRING (09633) 366 232 134 9,139 4,568 4,571 34
NTE NTES (09999) 2,638 1,261 1,377 28,477 13,089 15,388 35
NWD NEW WORLD DEV CO LTD (00017) 19,666 10,566 9,100 55,166 18,814 36,352 68
ORT NEW ORIENTAL (09901) 218 155 63 4,723 2,530 2,193 49
PAI PING AN INSURANCE LTD (02318) 25,165 11,252 13,913 853,918 430,764 423,154 38
PEC PETROCHINA CO LTD (00857) 2,584 1,471 1,113 513,364 246,141 267,223 28
PEN XPENG (09868) 16,724 7,753 8,971 271,384 117,261 154,123 54
PHT PA GOODDOCTOR (01833) 2,317 1,329 988 33,656 20,054 13,602 61
PIC PICC P&C (02328) 244 188 56 12,275 4,855 7,420 31
PIN PICC GROUP (01339) 105 73 32 5,588 2,061 3,527 34
POP POP MART (09992) 9,635 4,832 4,803 286,752 129,054 157,698 44
SAN SANDS CHINA LTD (01928) 6,583 3,430 3,153 78,186 34,777 43,409 36
SBO SINO BIOPHARM (01177) 241 178 63 13,483 7,168 6,315 40
SET SENSETIME (00020) 966 264 702 24,794 16,240 8,554 66
SHK SUN HUNG KAI PPT LTD (00016) 1,559 550 1,009 22,034 10,017 12,017 28
SHL XINYI SOLAR (00968) 793 616 177 35,978 14,166 21,812 47
SHZ SHENZHOU INTL (02313) 1,205 620 585 16,017 6,820 9,197 34
SMC SMIC (00981) 5,954 3,403 2,551 69,123 32,314 36,809 59
SNO SUNNY OPT (02382) 1,452 1,016 436 51,518 21,962 29,556 42
SNP SINOPHARM (01099) 19 19 0 9,555 4,851 4,704 23
SUN SUNAC (01918) 528 385 143 13,889 5,806 8,083 70
SWA SWIRE PACIFIC LTD 'A' (00019) 603 350 253 3,929 1,909 2,020 24
TCH TENCENT HOLDINGS LTD (00700) 77,413 40,529 36,884 1,465,279 766,435 698,844 28
TIC TECHTRONIC IND (00669) 713 401 312 15,769 9,681 6,088 29
TRF TRACKER FUND OF HK (02800) 551 305 246 36,579 19,301 17,278 20
TRP TRIP.COM (09961) 39,097 15,342 23,755 69,801 29,510 40,291 43
VNK CHINA VANKE (02202) 5,030 3,219 1,811 144,988 23,143 121,845 86
WEB WB (09898) 0 0 0 1,737 219 1,518 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 25
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 26
WHG WH GROUP (00288) 12 0 12 2,402 870 1,532 24
WHL THE WHARF (HLDGS) LTD (00004) 146 136 10 993 500 493 22
WWC WANT WANT CHINA (00151) 15 4 11 4,086 1,440 2,646 27
WXB WUXI BIO (02269) 14,349 7,582 6,767 189,696 86,064 103,632 51
XAB ABC ($0.001) (01288) 599 347 252 28,413 12,653 15,760 23
XBC BANK OF CHINA ($0.001) (03988) 12,433 8,174 4,259 701,695 363,302 338,393 18
XCC CCB ($0.001) (00939) 7,782 4,547 3,235 554,212 223,362 330,850 21
XIC ICBC ($0.001) (01398) 6,720 5,322 1,398 472,817 228,523 244,294 21
XPB PSBC ($0.001) (01658) 119 0 119 7,746 3,593 4,153 21
XTW CHINA TOWER ($0.001) (00788) 564 348 216 50,030 32,164 17,866 17
YZC YANKUANG ENERGY (01171) 272 204 68 26,153 12,155 13,998 34
ZAO ZA ONLINE (06060) 718 514 204 23,869 12,444 11,425 47
ZJM ZIJIN MINING GROUP (02899) 5,066 2,460 2,606 81,669 32,828 48,841 45
ZSH ZHONGSHENG HLDG (00881) 308 179 129 9,089 4,424 4,665 37
TOTAL 775,435 411,041 364,394 17,334,084 8,226,835 9,107,249
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALB 29JAN26 160.00 10,566 3.17 41 3.81 2.02 16,805 +0.73 +29.92
P TCH 16JAN26 620.00 9,531 2.76 28 4.20 0.94 17,068 +1.45 +110.69
C TCH 16JAN26 630.00 7,984 1.61 34 5.92 0.95 5,865 -5.14 -76.15
P ALB 29JAN26 150.00 7,315 0.80 41 1.08 0.56 13,134 +0.20 +33.33
C BIU 30MAR26 162.50 6,000 7.65 50 0.00 0.00 7,129 +0.30 +4.08
C ALB 16JAN26 170.00 5,512 0.34 56 2.85 0.28 3,079 -2.06 -85.83
P ALB 26FEB26 140.00 5,126 1.43 43 1.65 1.15 17,344 +0.16 +12.60
P MET 29JAN26 100.00 5,034 2.28 34 2.50 1.78 16,358 +0.09 +4.11
C BIU 30MAR26 130.00 4,705 22.59 49 0.00 0.00 9,786 +1.35 +6.36
C ALB 29JAN26 170.00 4,469 3.35 42 6.08 3.00 5,129 -2.25 -40.18
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TRP 29JAN26 460.00 1,427 14.82 42 20.39 11.25 825 +14.81 +148,100.00
P TRP 29JAN26 450.00 999 10.50 42 20.00 6.00 749 +10.49 +104,900.00
P TRP 29JAN26 440.00 1,469 7.00 42 19.99 4.90 939 +6.99 +69,900.00
P TRP 29JAN26 470.00 281 21.00 43 28.00 15.90 467 +20.97 +69,900.00
P TRP 29JAN26 480.00 58 27.47 42 31.51 21.71 1,337 +27.39 +34,237.50
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TRP 29JAN26 600.00 52 0.01 42 0.90 0.20 745 -5.72 -99.83
C TRP 29JAN26 590.00 13 0.02 42 1.16 0.61 892 -8.39 -99.76
C TRP 29JAN26 610.00 6 0.01 45 0.70 0.50 295 -3.77 -99.74
C TRP 29JAN26 620.00 67 0.01 47 0.63 0.30 320 -2.40 -99.59
C TRP 29JAN26 580.00 43 0.05 43 1.30 0.70 322 -11.90 -99.58
* 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$ 16.48
29JAN26 9.75 C 0.00 0.00 0.00 6.74 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.60 +0.13 138 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.99 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.05 +0.08 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.06 +0.09 49 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.50 0.00 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.02 +0.04 21 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.56 +0.03 18 0 449 0
29JAN26 16.50 C 0.27 0.27 0.21 0.22 -0.01 17 4 154 0
29JAN26 17.00 C 0.06 0.06 0.06 0.06 -0.01 17 1 156 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 30 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.51 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.01 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.60 +0.12 75 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.10 +0.12 68 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.05 +0.05 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.53 +0.02 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.06 +0.05 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.56 +0.03 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.08 +0.02 15 0 0 0
26FEB26 16.00 C 0.75 0.75 0.68 0.68 +0.01 15 30 15 -15
26FEB26 16.50 C 0.00 0.00 0.00 0.39 +0.01 16 0 101 0
26FEB26 17.00 C 0.23 0.23 0.19 0.19 0.00 16 1,100 1,100 +1,085
26FEB26 17.50 C 0.12 0.12 0.12 0.08 0.00 16 30 62 +30
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 16 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 23 10 10 +10
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 32 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 42 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 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.53 +0.08 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.28 +0.09 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.03 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.74 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.49 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.99 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.76 +0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.51 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.60 +0.12 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.10 +0.11 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.01 0.00 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.11 +0.09 29 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.57 -0.02 8 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 1.16 +0.01 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.82 +0.01 16 0 38 0
30MAR26 16.50 C 0.52 0.52 0.52 0.54 +0.02 16 5 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.34 +0.01 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 0.00 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 0.00 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.04 -0.08 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.60 +0.12 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.10 +0.08 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.11 +0.08 20 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.14 +0.07 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.65 +0.02 13 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.26 +0.02 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.92 +0.01 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.65 +0.01 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.28 0.00 17 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 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 7.55 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.28 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.02 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.76 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.11 0.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.21 +0.02 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 +0.03 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.45 +0.03 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 +0.02 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 +0.02 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 -0.01 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.47 0.00 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 +0.01 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 0.00 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.88 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.23 -0.05 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 0.00 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.40 +0.02 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 0.00 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 +0.04 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.38 +0.01 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.03 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 +0.02 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.70 +0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.59 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.16 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.31 +0.01 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 +0.03 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 +0.03 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.03 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.87 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 +0.02 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.02 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.01 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 0.00 18 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
30DEC26 18.50 C 0.58 0.58 0.58 0.56 +0.01 18 5 25 +5
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 0.00 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 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 1,185 4,865 +1,115
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 253 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 1,075 0
29JAN26 16.50 P 0.21 0.21 0.21 0.23 -0.02 17 2 126 +2
29JAN26 17.00 P 0.00 0.00 0.00 0.57 -0.04 17 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.54 -0.02 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.08 +0.02 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.03 -0.03 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.53 -0.03 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.53 -0.03 81 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.53 -0.03 90 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.53 -0.03 98 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.53 -0.03 106 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 96 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 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 13.50 P 0.01 0.01 0.01 0.01 0.00 28 6 31 +6
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 21 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 127 0
26FEB26 16.00 P 0.00 0.00 0.00 0.16 -0.02 16 0 107 0
26FEB26 16.50 P 0.34 0.34 0.34 0.35 -0.03 16 40 44 +40
26FEB26 17.00 P 0.00 0.00 0.00 0.68 -0.01 17 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.09 -0.04 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.57 -0.01 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.08 +0.02 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.60 +0.04 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.03 -0.03 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.53 -0.03 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.53 -0.03 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.67 +0.11 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.53 -0.03 62 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.53 -0.03 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 57 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.02 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.47 -0.04 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.78 -0.02 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.16 -0.02 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.60 -0.02 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.08 -0.01 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.60 +0.02 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.03 -0.04 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.53 -0.03 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 +0.09 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.65 +0.09 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.68 +0.12 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 +0.12 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.68 +0.12 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.68 +0.12 72 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 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.56 -0.03 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.86 -0.03 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.22 -0.03 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.63 -0.04 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.10 -0.02 21 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.60 0.00 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.03 -0.04 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.54 -0.02 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.65 +0.09 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.65 +0.09 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.68 +0.12 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.68 +0.12 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.68 +0.12 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.68 +0.12 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.32 -0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 -0.01 18 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.72 -0.01 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.00 -0.03 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.35 -0.02 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.73 -0.03 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 -0.04 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.60 -0.02 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.08 -0.01 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.56 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 +0.08 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 +0.09 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.68 +0.07 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.68 +0.12 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.68 +0.12 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.68 +0.12 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 18 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.02 18 0 4 0
29SEP26 17.00 P 1.17 1.17 1.17 1.16 0.00 18 1 1 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.02 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 -0.02 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 -0.01 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.67 +0.02 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.14 +0.03 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.62 +0.06 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 +0.08 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.65 +0.09 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.07 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.12 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.68 +0.12 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.68 +0.12 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 -0.01 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 -0.02 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.04 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.44 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.02 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.11 -0.03 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.02 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.88 -0.03 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.30 -0.03 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 -0.04 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.67 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.65 +0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 +0.07 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.68 +0.12 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.68 +0.12 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 +0.12 37 0 0 0
TOTAL PUT 49 4,206 +49
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$ 39.74
29JAN26 28.00 C 0.00 0.00 0.00 11.77 +0.74 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.77 +0.73 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.77 +0.73 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.78 +0.74 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.75 +0.70 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.79 +0.72 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.80 +0.69 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.86 +0.79 42 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.97 +0.75 43 0 65 0
29JAN26 37.00 C 0.00 0.00 0.00 3.01 +0.54 36 0 101 0
29JAN26 38.00 C 2.12 2.34 2.12 2.29 +0.46 39 115 200 -9
29JAN26 39.00 C 1.71 1.71 1.71 1.67 +0.38 40 15 298 +15
29JAN26 40.00 C 0.78 1.35 0.78 1.16 +0.28 40 33 353 -11
29JAN26 41.00 C 0.57 0.85 0.57 0.79 +0.21 41 4 194 +3
29JAN26 42.00 C 0.38 0.46 0.38 0.51 +0.15 41 26 172 -21
29JAN26 43.00 C 0.30 0.30 0.30 0.32 +0.11 42 1 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.19 +0.06 42 0 166 0
29JAN26 45.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 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 11.84 +0.54 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.81 +0.71 0 0 0 0
26FEB26 30.00 C 9.87 9.87 9.87 9.87 +0.79 39 3 3 +3
26FEB26 31.00 C 0.00 0.00 0.00 8.88 +0.68 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.84 +0.73 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.05 +0.70 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.12 +0.71 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.29 +0.60 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.55 +0.61 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.73 +0.47 38 0 385 0
26FEB26 38.00 C 0.00 0.00 0.00 3.13 +0.42 39 0 391 0
26FEB26 39.00 C 0.00 0.00 0.00 2.56 +0.45 39 0 85 0
26FEB26 40.00 C 0.00 0.00 0.00 2.07 +0.32 39 0 235 0
26FEB26 41.00 C 1.46 1.84 1.46 1.66 +0.28 39 27 277 +5
26FEB26 42.00 C 1.13 1.13 1.13 1.33 +0.27 40 1 158 +1
26FEB26 43.00 C 0.00 0.00 0.00 1.07 +0.26 41 0 61 0
26FEB26 44.00 C 0.00 0.00 0.00 0.83 +0.22 41 0 124 0
26FEB26 45.00 C 0.58 0.58 0.58 0.63 +0.18 41 1 85 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.47 +0.14 41 0 113 0
26FEB26 47.00 C 0.00 0.00 0.00 0.35 +0.11 41 0 37 0
26FEB26 48.00 C 0.00 0.00 0.00 0.26 +0.09 41 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.19 +0.07 41 0 67 0
30MAR26 20.00 C 0.00 0.00 0.00 19.86 +0.82 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.84 +0.72 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.87 +0.80 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.88 +0.88 43 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.85 +0.66 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.91 +0.76 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.89 +0.63 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.90 +0.58 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.84 +0.54 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.30 +1.00 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.93 +0.55 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.12 +0.65 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.20 +0.46 37 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.37 +0.52 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.56 +0.53 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.85 +0.51 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.18 +0.47 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.56 +0.39 41 0 45 0
30MAR26 38.00 C 0.00 0.00 0.00 4.05 +0.41 42 0 67 0
30MAR26 39.00 C 0.00 0.00 0.00 3.53 +0.39 42 0 60 0
30MAR26 40.00 C 2.94 2.96 2.94 3.04 +0.32 42 17 45 +7
30MAR26 41.00 C 0.00 0.00 0.00 2.64 +0.31 43 0 1,204 0
30MAR26 42.00 C 2.04 2.04 2.04 2.26 +0.26 43 1 93 +1
30MAR26 43.00 C 0.00 0.00 0.00 1.96 +0.27 43 0 66 0
30MAR26 44.00 C 0.00 0.00 0.00 1.68 +0.19 44 0 62 0
30MAR26 45.00 C 1.36 1.36 1.36 1.43 +0.19 44 1 39 0
30MAR26 46.00 C 0.00 0.00 0.00 1.20 +0.15 44 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.00 +0.13 44 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.83 +0.10 44 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.69 +0.09 44 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.57 +0.08 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.35 +0.05 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 0.00 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 29.00 C 0.00 0.00 0.00 11.30 +0.99 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.37 +0.90 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.51 +0.62 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.89 +0.97 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.98 +0.44 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.15 +0.64 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.70 +0.83 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.82 +0.55 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.10 +0.36 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.64 +0.42 42 0 0 0
29APR26 39.00 C 4.20 4.20 4.20 4.20 +0.47 43 15 45 +15
29APR26 40.00 C 0.00 0.00 0.00 3.66 +0.34 42 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 3.24 +0.31 43 0 17 0
29APR26 42.00 C 2.57 2.57 2.57 2.87 +0.31 43 15 31 +15
29APR26 43.00 C 0.00 0.00 0.00 2.53 +0.27 43 0 62 0
29APR26 44.00 C 2.26 2.26 2.26 2.24 +0.26 43 1 29 +1
29APR26 45.00 C 0.00 0.00 0.00 1.98 +0.21 44 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.72 +0.17 44 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 1.49 +0.15 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.29 +0.10 43 0 10 0
29APR26 49.00 C 1.27 1.27 1.27 1.11 +0.09 43 15 16 +15
29JUN26 27.00 C 0.00 0.00 0.00 13.26 +0.66 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.49 +0.70 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.64 +0.96 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.83 +0.86 43 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 10.04 +0.66 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.29 +0.77 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.58 +0.81 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.90 +0.60 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.27 +0.66 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.67 +0.39 43 0 1 0
29JUN26 37.00 C 5.76 5.76 5.76 6.12 +0.51 43 22 22 +22
29JUN26 38.00 C 0.00 0.00 0.00 5.59 +0.30 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.14 +0.39 44 0 17 0
29JUN26 40.00 C 4.27 4.27 4.27 4.70 +0.39 44 4 102 0
29JUN26 41.00 C 0.00 0.00 0.00 4.29 +0.37 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.91 +0.34 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.57 +0.34 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.24 +0.33 44 0 47 0
29JUN26 45.00 C 2.75 2.90 2.75 2.93 +0.30 44 90 137 +90
29JUN26 46.00 C 0.00 0.00 0.00 2.66 +0.31 44 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.38 +0.26 44 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.15 +0.25 44 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.94 +0.25 44 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.72 +0.19 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.32 +0.17 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.01 +0.15 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.74 +0.11 44 0 15 0
29JUN26 60.00 C 0.72 0.72 0.72 0.55 +0.08 44 1 1 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.41 +0.06 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 +0.03 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.25 +0.85 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.49 +0.84 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.58 +0.64 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.82 +0.56 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.11 +0.49 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.53 +0.51 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.18 +0.77 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.32 +0.62 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.06 +0.72 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.59 +0.89 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.88 +0.54 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.44 +0.47 44 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 6.05 +0.49 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.64 +0.43 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 5.27 +0.48 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.92 +0.46 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.59 +0.42 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 4.29 +0.40 45 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.97 +0.29 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.70 +0.30 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.43 +0.29 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 3.17 +0.26 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.94 +0.23 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 2.43 +0.29 45 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 1.95 +0.18 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 +0.14 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.32 +0.14 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.07 +0.10 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 +0.10 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 +0.07 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.07 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.78 +0.72 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.15 +0.78 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.43 +0.72 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.75 +0.65 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.10 +0.71 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.48 +0.61 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.87 +0.55 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.40 +0.58 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.82 +0.52 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.37 +0.55 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.81 +0.44 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 +0.72 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.07 +0.53 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.69 +0.55 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.32 +0.53 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.97 +0.49 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.64 +0.47 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.33 +0.45 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 5.02 +0.42 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.71 +0.37 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.45 +0.36 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 4.19 +0.36 45 0 8 0
TOTAL CALL 408 8,683 +154
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29JAN26 33.00 P 0.05 0.05 0.05 0.02 -0.01 45 15 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 146 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 123 0
29JAN26 36.00 P 0.00 0.00 0.00 0.17 -0.12 42 0 381 0
29JAN26 37.00 P 0.32 0.32 0.32 0.32 -0.20 41 15 564 0
29JAN26 38.00 P 0.00 0.00 0.00 0.59 -0.28 42 0 487 0
29JAN26 39.00 P 1.41 1.41 1.05 0.96 -0.37 42 27 574 -15
29JAN26 40.00 P 1.30 1.30 1.30 1.46 -0.46 43 1 399 +1
29JAN26 41.00 P 2.27 2.27 2.27 2.08 -0.54 43 9 74 +9
29JAN26 42.00 P 0.00 0.00 0.00 2.73 -0.70 41 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 3.53 -0.77 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.51 -0.73 48 0 30 0
29JAN26 45.00 P 5.80 5.80 5.80 5.43 -0.76 49 10 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.39 -0.81 53 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.31 -0.78 50 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.46 -0.71 70 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.34 -0.75 64 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.32 -0.77 66 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.84 -0.75 80 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.48 -0.61 107 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.76 -0.83 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.26 -0.84 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.87 -0.73 124 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.26 -0.84 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 41 0 36 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 52 0
26FEB26 31.00 P 0.12 0.12 0.12 0.07 -0.01 41 10 94 +10
26FEB26 32.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 122 0
26FEB26 33.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 187 0
26FEB26 34.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 85 0
26FEB26 35.00 P 0.00 0.00 0.00 0.49 -0.09 41 0 183 0
26FEB26 36.00 P 0.86 0.86 0.86 0.72 -0.12 41 2 280 0
26FEB26 37.00 P 0.00 0.00 0.00 1.01 -0.17 41 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 1.37 -0.22 41 0 483 0
26FEB26 39.00 P 0.00 0.00 0.00 1.81 -0.28 41 0 206 0
26FEB26 40.00 P 0.00 0.00 0.00 2.32 -0.34 41 0 137 0
26FEB26 41.00 P 0.00 0.00 0.00 2.91 -0.22 42 0 29 0
26FEB26 42.00 P 0.00 0.00 0.00 3.47 -0.56 40 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.31 -0.50 43 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 4.80 -0.73 37 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 5.89 -0.62 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.80 -0.63 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.46 -0.89 39 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 8.53 -0.75 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.46 -0.70 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 58 0
30MAR26 26.00 P 0.08 0.08 0.08 0.04 -0.01 45 3 14 +3
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.22 -0.07 43 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.09 44 0 125 0
30MAR26 32.00 P 0.00 0.00 0.00 0.47 -0.11 44 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 -0.15 44 0 205 0
30MAR26 34.00 P 0.87 0.87 0.87 0.85 -0.19 44 15 674 +15
30MAR26 35.00 P 0.00 0.00 0.00 1.12 -0.19 44 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 1.44 -0.22 44 0 208 0
30MAR26 37.00 P 0.00 0.00 0.00 1.80 -0.27 44 0 154 0
30MAR26 38.00 P 0.00 0.00 0.00 2.21 -0.22 44 0 75 0
30MAR26 39.00 P 0.00 0.00 0.00 2.67 -0.38 44 0 1,140 0
30MAR26 40.00 P 0.00 0.00 0.00 3.20 -0.40 44 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 3.78 -0.44 44 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.37 -0.57 44 0 62 0
30MAR26 43.00 P 0.00 0.00 0.00 5.12 -0.52 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.86 -0.51 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.62 -0.54 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.43 -0.59 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.26 -0.64 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.95 -0.72 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.85 -0.73 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.79 -0.67 47 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.04 -0.65 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.48 -0.78 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.94 -0.79 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.30 -0.80 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.87 -0.73 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.51 -0.59 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.76 -0.84 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.59 -0.51 82 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.76 -0.74 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.47 -0.63 85 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.97 -0.71 88 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.30 -0.09 43 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.41 -0.11 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.55 -0.13 43 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.73 -0.17 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 0.96 -0.17 43 0 3 0
29APR26 34.00 P 0.00 0.00 0.00 1.21 -0.19 43 0 29 0
29APR26 35.00 P 0.00 0.00 0.00 1.49 -0.23 43 0 12 0
29APR26 36.00 P 2.02 2.02 2.02 1.87 -0.23 43 1 3 +1
29APR26 37.00 P 0.00 0.00 0.00 2.25 -0.30 43 0 16 0
29APR26 38.00 P 0.00 0.00 0.00 2.69 -0.35 43 0 36 0
29APR26 39.00 P 3.47 3.47 3.47 3.17 -0.34 43 15 17 -15
29APR26 40.00 P 0.00 0.00 0.00 3.69 -0.42 43 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 4.28 -0.39 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.87 -0.48 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.54 -0.53 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.34 -0.46 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.08 -0.26 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.81 -0.28 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.66 -0.55 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.48 -0.24 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.25 -0.77 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.04 44 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.55 -0.08 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.08 43 0 11 0
29JUN26 30.00 P 0.88 0.88 0.88 0.89 -0.13 43 1 48 +1
29JUN26 31.00 P 0.00 0.00 0.00 1.11 -0.13 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.33 -0.20 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.61 -0.21 43 0 68 0
29JUN26 34.00 P 0.00 0.00 0.00 1.97 -0.16 43 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.36 -0.20 44 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 2.75 -0.25 44 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.16 -0.27 43 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.63 -0.35 43 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.16 -0.30 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.64 -0.39 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.22 -0.50 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 5.84 -0.53 43 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 6.49 -0.55 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.32 -0.49 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.93 -0.41 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.78 -0.28 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.56 -0.33 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.33 -0.56 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.19 -0.23 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.77 -0.40 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.91 -0.61 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.97 -0.66 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.27 -0.90 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.56 -0.99 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.08 -0.76 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.51 -0.76 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.76 -0.84 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.59 -0.78 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.82 -0.76 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.09 -0.10 44 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.27 -0.12 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.53 -0.14 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.86 -0.09 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 -0.17 44 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 -0.19 43 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 2.82 -0.23 43 0 19 0
29SEP26 35.00 P 3.35 3.35 3.35 3.22 -0.26 43 15 59 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.67 -0.27 43 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.14 -0.29 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.64 -0.31 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.17 -0.33 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.72 -0.44 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.31 -0.48 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 6.93 -0.40 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.57 -0.57 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.33 -0.36 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.99 -0.49 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.74 -0.44 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.48 -0.57 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.27 -0.46 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 -0.49 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.78 -0.54 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.80 -0.61 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.89 -0.61 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.04 -0.72 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.24 -0.74 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.49 -0.69 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.61 -0.97 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.96 -0.92 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.59 -0.78 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 -0.11 43 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 -0.10 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 -0.13 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.37 -0.15 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.72 -0.17 43 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 3.07 -0.20 43 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 -0.21 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.91 -0.23 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 -0.25 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 4.85 -0.28 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.37 -0.29 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 -0.30 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.47 -0.33 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.06 -0.35 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.67 -0.40 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 -0.51 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.93 -0.56 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.63 -0.58 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.31 -0.60 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.02 -0.61 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 -0.39 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.62 -0.55 44 0 0 0
TOTAL PUT 139 11,708 +25
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$ 23.14
29JAN26 16.50 C 0.00 0.00 0.00 6.72 +0.10 99 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.22 +0.10 91 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.76 +0.14 93 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.26 +0.14 85 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.72 -0.01 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.21 +0.08 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.19 +0.03 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.28 +0.02 28 0 121 0
29JAN26 23.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 1,006 0
29JAN26 24.00 C 0.32 0.32 0.32 0.25 0.00 31 8 687 0
29JAN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.72 +0.06 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.22 +0.06 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.76 +0.10 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.32 +0.15 51 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.71 +0.04 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.35 +0.17 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.74 +0.01 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.36 +0.08 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.43 +0.14 31 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.59 +0.01 27 0 72 0
26FEB26 23.00 C 1.20 1.20 1.00 0.98 +0.01 27 401 125 +56
26FEB26 24.00 C 0.00 0.00 0.00 0.57 0.00 28 0 59 0
26FEB26 25.00 C 0.32 0.32 0.32 0.32 +0.01 29 1 284 0
26FEB26 26.00 C 0.22 0.22 0.22 0.15 0.00 29 8 113 0
26FEB26 27.00 C 0.12 0.12 0.12 0.07 0.00 29 30 74 +30
26FEB26 28.00 C 0.00 0.00 0.00 0.03 0.00 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 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.80 -0.04 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.31 +0.12 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.73 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.24 +0.06 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.81 +0.11 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.25 +0.04 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.76 +0.04 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.32 +0.04 35 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.35 -0.06 31 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.75 -0.06 0 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.42 -0.08 28 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.69 +0.15 31 0 0 0
30MAR26 22.00 C 2.07 2.07 2.07 1.90 +0.01 28 20 50 +20
30MAR26 23.00 C 0.00 0.00 0.00 1.32 +0.01 28 0 72 0
30MAR26 24.00 C 0.00 0.00 0.00 0.90 +0.01 29 0 43 0
30MAR26 25.00 C 0.00 0.00 0.00 0.59 0.00 29 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 0.00 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 6.87 +0.02 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.27 +0.06 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.84 +0.12 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.32 -0.09 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.74 -0.13 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.46 -0.08 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.87 -0.22 21 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.54 +0.04 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.82 +0.04 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.10 +0.02 27 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.56 0.00 28 0 450 0
29APR26 24.00 C 0.00 0.00 0.00 1.12 0.00 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.54 -0.01 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.36 0.00 29 0 27 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 3 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 0.00 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 0.03 -0.01 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.84 0.00 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.34 -0.04 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.88 +0.05 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.36 +0.14 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.89 +0.04 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.43 +0.18 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.94 +0.16 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.51 +0.10 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.12 +0.22 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.63 +0.09 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.26 +0.04 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.82 +0.02 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.06 -0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.43 +0.06 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.88 +0.01 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.42 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.05 0.00 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 0.27 -0.01 28 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 6.93 +0.08 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.44 +0.10 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.99 +0.08 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 +0.10 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.15 +0.08 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.71 +0.05 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.37 +0.07 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.05 +0.08 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.30 +0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.74 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 +0.03 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 +0.02 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.46 +0.01 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.01 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +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 0.20 +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 0.12 +0.01 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.04 +0.16 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.60 +0.16 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.17 +0.17 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.75 +0.16 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.38 +0.19 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.00 +0.24 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 +0.21 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.30 +0.17 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.02 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.62 +0.05 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.20 +0.04 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.83 +0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 +0.01 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 +0.01 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 0.57 +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 468 9,659 +106
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 173 0
29JAN26 22.00 P 0.11 0.15 0.11 0.15 -0.03 30 79 1,122 +10
29JAN26 23.00 P 0.40 0.48 0.40 0.48 -0.06 30 25 520 -24
29JAN26 24.00 P 0.00 0.00 0.00 1.10 -0.06 32 0 535 0
29JAN26 25.00 P 0.00 0.00 0.00 1.97 -0.05 36 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.86 -0.05 0 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 3.86 -0.16 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.86 -0.19 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.04 -0.04 88 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.07 -0.04 101 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.02 -0.12 103 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.86 -0.31 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.95 -0.29 121 0 0 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 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 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 905 0
26FEB26 22.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 274 0
26FEB26 23.00 P 0.77 0.77 0.77 0.83 -0.02 29 3 129 0
26FEB26 24.00 P 0.00 0.00 0.00 1.40 -0.04 29 0 90 0
26FEB26 25.00 P 0.00 0.00 0.00 2.15 -0.05 30 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.04 -0.03 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.00 -0.04 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.01 -0.04 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.04 -0.04 53 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.07 -0.04 60 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.02 -0.12 62 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.86 -0.31 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.86 -0.32 0 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 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 33 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 30 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 0.07 -0.01 28 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 76 0
30MAR26 21.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 264 0
30MAR26 22.00 P 0.59 0.59 0.59 0.65 -0.03 29 2 86 0
30MAR26 23.00 P 0.00 0.00 0.00 1.08 -0.04 29 0 99 0
30MAR26 24.00 P 0.00 0.00 0.00 1.68 -0.03 30 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.38 -0.04 30 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.19 -0.03 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.08 +0.04 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.02 -0.03 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.04 -0.04 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.07 -0.04 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.04 -0.10 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.87 -0.30 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.86 -0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.95 -0.29 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.06 -0.01 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.48 -0.04 28 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.82 -0.03 28 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.26 -0.04 28 0 250 0
29APR26 24.00 P 0.00 0.00 0.00 1.82 -0.04 28 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.52 -0.07 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.19 -0.03 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.08 -0.14 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.09 +0.04 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.06 -0.02 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.07 -0.04 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.04 -0.10 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.91 -0.26 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.38 -0.03 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 -0.02 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.61 -0.02 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.93 -0.03 28 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.34 -0.03 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.84 -0.03 27 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 2.42 -0.04 27 0 212 0
29JUN26 25.00 P 0.00 0.00 0.00 3.08 -0.04 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.81 -0.06 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.60 -0.12 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.43 -0.12 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.32 -0.08 21 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.23 -0.11 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.15 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.09 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.05 -0.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.01 -0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.04 -0.20 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 0.00 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 0.00 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 -0.03 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 -0.03 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.29 -0.02 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.72 -0.03 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.23 -0.03 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.82 -0.03 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.48 -0.03 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.13 -0.07 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.88 -0.10 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 -0.07 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.55 -0.11 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.47 -0.04 26 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.31 -0.12 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.22 -0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.16 -0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.09 -0.15 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 -0.01 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 0.70 -0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.03 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 -0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 -0.01 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.49 -0.04 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.05 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.72 -0.04 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 -0.05 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.16 -0.08 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.93 -0.10 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.74 -0.12 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.47 -0.22 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 -0.06 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.39 -0.11 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.30 -0.11 24 0 0 0
TOTAL PUT 109 12,010 -14
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$ 84.85
16JAN26 52.50 C 0.00 0.00 0.00 32.37 +0.16 347 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 29.88 -0.38 334 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 27.38 +0.17 302 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 24.89 +0.18 283 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 23.07 +0.86 439 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 20.50 +0.79 384 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 17.93 +0.72 331 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 14.92 +0.20 184 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 12.80 +0.58 233 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 9.94 +0.21 132 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 7.46 +0.03 107 0 0 0
16JAN26 80.00 C 4.89 5.00 4.63 5.00 +0.19 82 87 4 -27
16JAN26 82.50 C 2.80 2.80 2.44 2.60 +0.08 58 48 90 +44
16JAN26 85.00 C 0.96 1.23 0.49 0.50 -0.18 32 117 276 -2
16JAN26 87.50 C 0.05 0.05 0.05 0.22 -0.06 58 6 93 -1
16JAN26 90.00 C 0.00 0.00 0.00 0.18 +0.01 86 0 36 0
16JAN26 92.50 C 0.01 0.01 0.01 0.17 +0.05 113 5 10 0
16JAN26 95.00 C 0.00 0.00 0.00 0.16 +0.06 137 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.15 +0.06 159 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.14 +0.06 179 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.13 +0.06 197 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.12 +0.06 215 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.06 230 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.06 245 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.06 258 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.06 270 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 32.47 +0.23 151 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 29.89 -0.37 99 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 27.39 +0.15 86 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 24.89 +0.15 73 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 23.07 +0.82 153 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 20.50 +0.75 134 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 17.93 +0.68 115 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 14.92 +0.17 57 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 12.80 +0.54 80 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 9.94 +0.17 41 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 7.46 +0.03 34 0 0 0
23JAN26 80.00 C 4.88 5.12 4.88 5.00 +0.15 26 31 7 +7
23JAN26 82.50 C 0.00 0.00 0.00 2.92 +0.06 28 0 0 0
23JAN26 85.00 C 1.80 2.00 1.32 1.34 -0.02 27 97 88 -16
23JAN26 87.50 C 0.82 0.82 0.58 0.61 -0.03 31 44 48 +39
23JAN26 90.00 C 0.34 0.34 0.19 0.27 -0.03 34 31 43 +31
23JAN26 92.50 C 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.16 +0.06 48 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.15 +0.06 56 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.14 +0.06 63 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.13 +0.06 69 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.12 +0.06 75 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.06 81 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.06 86 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.06 91 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.06 95 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.90 +0.14 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.90 +0.14 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.85 -0.27 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.91 -0.02 94 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.91 +0.15 89 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.47 -0.31 109 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.91 -0.35 0 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 27.39 +0.12 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.89 -0.24 0 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 23.07 +0.79 115 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.50 +0.72 100 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 17.93 +0.22 86 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.92 +0.13 0 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 12.80 +0.49 59 0 1,789 0
29JAN26 75.00 C 0.00 0.00 0.00 10.29 +0.43 49 0 410 0
29JAN26 77.50 C 0.00 0.00 0.00 7.48 0.00 24 0 865 0
29JAN26 80.00 C 0.00 0.00 0.00 5.20 +0.01 26 0 669 0
29JAN26 82.50 C 4.10 4.18 3.39 3.29 +0.04 27 4 388 +2
29JAN26 85.00 C 2.30 2.30 2.30 1.78 -0.01 27 30 1,192 0
29JAN26 87.50 C 1.28 1.28 0.85 0.90 -0.09 28 132 1,214 +61
29JAN26 90.00 C 0.58 0.62 0.41 0.42 -0.11 29 47 888 +10
29JAN26 92.50 C 0.18 0.19 0.18 0.19 -0.09 30 6 1,378 +6
29JAN26 95.00 C 0.12 0.12 0.12 0.16 +0.01 36 33 461 +33
29JAN26 97.50 C 0.00 0.00 0.00 0.15 +0.06 42 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.14 +0.06 47 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.13 +0.06 52 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.12 +0.06 57 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.06 61 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.06 65 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.06 68 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.06 72 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 37.94 +0.08 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 37.01 -0.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.95 +0.02 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 35.02 +0.15 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.47 -0.31 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.04 -0.22 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.55 +0.15 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.98 -0.15 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.07 +0.56 62 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.50 +0.72 54 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.93 +0.22 45 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 15.22 +0.43 32 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 13.24 +0.76 40 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 10.57 -0.24 31 0 314 0
26FEB26 77.50 C 0.00 0.00 0.00 8.66 +0.31 33 0 230 0
26FEB26 80.00 C 0.00 0.00 0.00 6.27 +0.09 27 0 332 0
26FEB26 82.50 C 5.14 5.14 5.14 4.52 +0.04 26 13 254 +11
26FEB26 85.00 C 3.19 3.19 3.19 3.16 +0.12 26 7 361 -4
26FEB26 87.50 C 2.45 2.48 2.13 2.13 0.00 27 20 1,105 +14
26FEB26 90.00 C 1.47 1.70 1.40 1.44 -0.04 28 51 1,924 +17
26FEB26 92.50 C 1.00 1.00 0.88 0.96 -0.06 28 14 716 +1
26FEB26 95.00 C 0.67 0.76 0.56 0.64 -0.07 29 90 494 +74
26FEB26 97.50 C 0.39 0.39 0.39 0.42 -0.07 30 25 236 0
26FEB26 100.00 C 0.30 0.30 0.30 0.28 -0.07 31 5 95 +5
26FEB26 102.50 C 0.00 0.00 0.00 0.19 -0.06 32 0 144 0
26FEB26 105.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 170 0
26FEB26 107.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 0.00 37 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 453 0
30MAR26 38.00 C 0.00 0.00 0.00 47.08 +0.15 59 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.04 +0.11 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.04 +0.02 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.05 -0.22 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.06 +0.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.07 +0.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.08 +0.12 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.06 +0.09 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.02 +0.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.11 +0.13 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.13 +0.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.13 +0.14 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.15 +0.28 39 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.71 -0.07 46 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.26 0.00 45 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 28.00 +0.60 52 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.98 -0.15 0 0 1,277 0
30MAR26 62.50 C 0.00 0.00 0.00 23.07 +0.22 43 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.50 +0.39 37 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 18.47 +0.76 41 0 1,553 0
30MAR26 70.00 C 15.33 15.33 15.33 16.05 +0.72 37 1 286 -1
30MAR26 72.50 C 0.00 0.00 0.00 13.73 +0.69 34 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 11.16 +0.35 28 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 9.15 +0.39 28 0 258 0
30MAR26 80.00 C 0.00 0.00 0.00 7.18 +0.13 26 0 1,718 0
30MAR26 82.50 C 0.00 0.00 0.00 5.71 +0.13 27 0 517 0
30MAR26 85.00 C 0.00 0.00 0.00 4.39 +0.13 27 0 565 0
30MAR26 87.50 C 0.00 0.00 0.00 3.32 +0.07 27 0 1,184 0
30MAR26 90.00 C 0.00 0.00 0.00 2.50 +0.06 28 0 209 0
30MAR26 92.50 C 1.94 1.99 1.85 1.88 +0.05 28 64 728 +19
30MAR26 95.00 C 1.47 1.50 1.47 1.42 +0.03 29 32 285 +32
30MAR26 97.50 C 0.00 0.00 0.00 1.08 +0.07 30 0 496 0
30MAR26 100.00 C 0.97 0.97 0.95 0.81 +0.09 30 2 675 -1
30MAR26 102.50 C 0.00 0.00 0.00 0.60 +0.09 31 0 53 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 +0.08 31 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.33 +0.07 32 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 +0.05 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 35.15 +0.16 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.71 -0.07 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.26 -0.02 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.37 +0.66 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.14 -0.66 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.47 +0.22 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.50 +0.04 26 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.47 +0.37 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.49 +0.13 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.73 +0.41 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.17 +0.81 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.63 -0.48 26 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 8.14 -0.13 28 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 6.57 +0.14 27 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 5.29 +0.15 27 0 31 0
29APR26 87.50 C 4.71 4.71 4.71 4.17 +0.09 27 12 72 +12
29APR26 90.00 C 3.36 3.36 3.36 3.34 +0.14 28 1 60 0
29APR26 92.50 C 2.97 2.97 2.97 2.67 +0.14 28 30 121 +30
29APR26 95.00 C 2.18 2.18 2.18 2.13 +0.22 29 2 94 +2
29APR26 97.50 C 0.00 0.00 0.00 1.70 +0.29 30 0 31 0
29APR26 100.00 C 0.00 0.00 0.00 1.36 +0.33 30 0 42 0
29APR26 102.50 C 0.00 0.00 0.00 1.08 +0.34 31 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.88 +0.35 31 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.73 +0.36 32 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.60 +0.35 33 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.48 +0.31 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.39 +0.27 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.12 +0.08 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.58 -0.09 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.02 -0.05 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.82 +0.60 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.13 +0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.37 -0.06 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.46 -0.10 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.91 +0.13 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.09 +0.22 48 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.46 +0.75 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.52 -0.28 25 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.47 -0.24 33 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 21.08 +0.11 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.12 +1.02 33 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.49 +0.08 28 0 880 0
29JUN26 72.50 C 0.00 0.00 0.00 14.01 -0.66 25 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.17 -0.16 26 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.33 +0.04 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 9.34 +0.57 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.65 +0.11 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 6.39 +0.07 27 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 5.31 +0.11 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 4.59 +0.29 29 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 3.67 +0.09 28 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 3.06 +0.08 29 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.55 +0.14 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.15 +0.21 29 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.81 +0.26 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.52 +0.31 30 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.25 +0.28 31 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 1.05 +0.30 31 0 358 0
29JUN26 112.50 C 0.00 0.00 0.00 0.87 +0.28 31 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.74 +0.28 32 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 39.86 +0.68 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.85 +0.18 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.36 +0.15 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.37 -0.06 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.48 -0.08 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.01 +0.23 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.09 +0.22 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.46 +0.45 34 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 26.08 +0.28 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.15 +0.44 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.88 +0.91 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.12 -0.01 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.69 +0.41 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.63 +0.36 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.49 +0.23 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.98 +0.08 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.54 +0.34 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.18 +0.13 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 8.00 +0.16 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 6.95 +0.11 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 6.04 +0.07 28 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 5.25 +0.06 28 0 68 0
29SEP26 95.00 C 4.57 4.57 4.55 4.58 +0.01 28 2 11 +2
29SEP26 97.50 C 0.00 0.00 0.00 4.00 +0.02 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.41 -0.04 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.90 -0.13 29 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.46 -0.21 28 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 2.08 -0.26 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.76 -0.35 28 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 -0.37 28 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 -0.36 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 -0.39 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.87 -0.36 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.71 -0.37 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.60 -0.33 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.49 -0.32 28 0 0 0
29SEP26 130.00 C 0.90 0.95 0.90 0.40 -0.32 28 2 2 +2
30DEC26 49.00 C 0.00 0.00 0.00 36.37 -0.06 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.68 +0.12 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.01 +0.23 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.09 +0.22 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.63 +0.62 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.33 +0.53 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.25 +0.54 29 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.70 +1.07 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.32 +0.21 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.33 +0.75 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.11 +0.78 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.92 +0.51 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.94 +0.81 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.97 +0.34 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.64 +0.12 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.49 +0.17 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 8.46 +0.16 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 7.53 +0.17 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.70 +0.12 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.98 +0.11 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.34 +0.11 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.70 +0.03 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.10 -0.09 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.55 -0.15 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.09 -0.19 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.64 -0.22 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.30 -0.22 28 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 1.96 -0.26 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.68 -0.24 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.40 -0.31 27 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.18 -0.32 27 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.01 -0.25 27 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.85 -0.27 27 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.74 -0.24 27 0 270 0
TOTAL CALL 1,091 44,778 +402
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 265 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 249 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 229 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.05 +0.04 206 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.06 +0.05 183 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.07 +0.06 157 0 100 0
16JAN26 75.00 P 0.00 0.00 0.00 0.08 +0.06 132 0 60 0
16JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.06 107 0 32 0
16JAN26 80.00 P 0.00 0.00 0.00 0.14 +0.04 82 0 161 0
16JAN26 82.50 P 0.08 0.08 0.08 0.23 -0.06 56 2 297 0
16JAN26 85.00 P 0.52 0.76 0.45 0.68 -0.34 34 94 126 +61
16JAN26 87.50 P 2.57 2.57 2.57 2.79 -0.38 51 15 72 +15
16JAN26 90.00 P 4.83 5.09 4.83 5.24 -0.38 74 118 2 +2
16JAN26 92.50 P 0.00 0.00 0.00 8.04 +0.13 141 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 10.62 -0.08 180 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 12.73 -0.54 143 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 15.26 -0.36 173 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 17.74 -0.13 187 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 21.00 +0.63 330 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 23.46 +0.58 350 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 26.08 -0.06 388 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 28.53 +0.43 405 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 30.51 +0.11 350 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 88 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 81 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.06 +0.05 65 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.07 +0.06 55 0 1 0
23JAN26 75.00 P 0.00 0.00 0.00 0.08 +0.06 46 0 3 0
23JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 6 0
23JAN26 80.00 P 0.20 0.20 0.20 0.21 -0.04 32 1 9 0
23JAN26 82.50 P 0.58 0.58 0.56 0.59 -0.13 30 11 57 -2
23JAN26 85.00 P 0.00 0.00 0.00 1.52 -0.18 29 0 26 0
23JAN26 87.50 P 2.63 2.63 2.63 3.22 -0.29 31 1 12 0
23JAN26 90.00 P 0.00 0.00 0.00 5.38 -0.34 34 0 18 0
23JAN26 92.50 P 0.00 0.00 0.00 8.04 -0.10 51 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 10.62 -0.08 65 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 13.04 -0.23 71 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 15.26 -0.37 63 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 17.81 -0.32 75 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 21.00 +0.09 118 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 23.46 +0.33 125 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 26.08 -0.06 138 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 28.53 +0.40 145 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 30.51 -0.19 126 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 445 0
29JAN26 65.00 P 0.01 0.01 0.01 0.04 +0.03 61 20 798 +20
29JAN26 67.50 P 0.00 0.00 0.00 0.05 +0.04 55 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 999 0
29JAN26 72.50 P 0.07 0.07 0.07 0.07 +0.04 42 1 529 0
29JAN26 75.00 P 0.11 0.11 0.10 0.08 +0.01 35 21 1,050 -21
29JAN26 77.50 P 0.17 0.20 0.17 0.17 -0.02 32 20 857 -4
29JAN26 80.00 P 0.33 0.42 0.33 0.40 -0.09 30 96 1,035 +32
29JAN26 82.50 P 0.80 0.97 0.74 0.93 -0.15 29 83 647 -5
29JAN26 85.00 P 1.57 2.00 1.47 1.94 -0.18 28 79 460 +56
29JAN26 87.50 P 2.96 3.39 2.96 3.52 -0.32 29 17 186 0
29JAN26 90.00 P 0.00 0.00 0.00 5.38 -0.56 26 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 8.04 -0.10 39 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 10.62 -0.08 49 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 13.04 -0.23 55 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 15.26 -0.37 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.18 +0.05 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.00 +0.09 90 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.46 +0.33 95 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.08 -0.06 106 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.53 -0.10 110 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.00 +0.01 115 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 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 0.00 41 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 0.00 38 0 182 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 248 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 221 0
26FEB26 70.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 466 0
26FEB26 72.50 P 0.24 0.24 0.24 0.27 -0.04 32 3 390 -3
26FEB26 75.00 P 0.00 0.00 0.00 0.45 -0.08 30 0 491 0
26FEB26 77.50 P 0.00 0.00 0.00 0.78 -0.08 29 0 454 0
26FEB26 80.00 P 1.11 1.24 1.03 1.26 -0.11 28 79 440 +30
26FEB26 82.50 P 1.72 1.95 1.72 1.99 -0.17 27 16 492 0
26FEB26 85.00 P 0.00 0.00 0.00 3.08 -0.18 27 0 363 0
26FEB26 87.50 P 0.00 0.00 0.00 4.54 -0.31 27 0 167 0
26FEB26 90.00 P 0.00 0.00 0.00 6.35 -0.41 28 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 8.64 +0.03 32 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 10.90 -0.23 34 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 13.27 0.00 37 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 15.72 +0.09 41 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 18.22 +0.09 45 0 137 0
26FEB26 105.00 P 0.00 0.00 0.00 21.00 +0.09 54 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 23.46 -0.03 57 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 26.08 -0.06 63 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.53 -0.10 66 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.00 -0.21 69 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 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 44 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 39 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 0.00 31 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 639 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 338 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.05 30 0 978 0
30MAR26 70.00 P 0.41 0.41 0.41 0.33 +0.05 30 12 904 0
30MAR26 72.50 P 0.62 0.62 0.62 0.57 +0.06 29 1 807 +1
30MAR26 75.00 P 0.00 0.00 0.00 0.94 +0.06 29 0 1,626 0
30MAR26 77.50 P 1.33 1.33 1.33 1.41 -0.02 28 5 1,010 0
30MAR26 80.00 P 1.81 1.99 1.81 2.07 -0.10 28 5 1,918 -1
30MAR26 82.50 P 0.00 0.00 0.00 2.98 -0.15 28 0 493 0
30MAR26 85.00 P 4.00 4.21 4.00 4.14 -0.21 28 66 520 +65
30MAR26 87.50 P 0.00 0.00 0.00 5.60 -0.24 28 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 7.28 -0.23 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.16 -0.28 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.50 -0.07 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.49 +0.22 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.92 -0.18 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.22 +0.09 35 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.00 +0.09 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.46 -0.03 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.08 -0.06 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.53 -0.10 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.00 -0.21 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.03 0.00 30 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.21 -0.01 30 0 8 0
29APR26 67.50 P 0.45 0.45 0.45 0.37 0.00 30 2 2 -2
29APR26 70.00 P 0.60 0.60 0.60 0.59 -0.02 29 5 93 +5
29APR26 72.50 P 0.00 0.00 0.00 0.93 -0.02 29 0 62 0
29APR26 75.00 P 1.39 1.39 1.39 1.36 -0.07 29 3 88 0
29APR26 77.50 P 1.89 1.89 1.89 1.91 -0.12 28 3 35 +3
29APR26 80.00 P 0.00 0.00 0.00 2.67 -0.13 28 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 3.62 -0.22 27 0 185 0
29APR26 85.00 P 0.00 0.00 0.00 4.82 -0.20 28 0 150 0
29APR26 87.50 P 5.82 5.82 5.82 6.24 -0.24 28 30 90 0
29APR26 90.00 P 7.20 7.20 7.20 8.02 -0.05 29 30 30 +30
29APR26 92.50 P 0.00 0.00 0.00 10.07 +0.63 31 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.09 +0.52 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.71 -0.26 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.45 +0.35 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.77 +0.19 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.00 +0.09 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.46 -0.03 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.08 -0.06 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.53 -0.10 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.00 -0.21 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 0.00 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 0.00 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 0.00 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 0.00 27 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 1,677 0
29JUN26 67.50 P 0.99 0.99 0.99 0.78 -0.03 27 30 328 +30
29JUN26 70.00 P 0.00 0.00 0.00 1.18 -0.04 28 0 2,188 0
29JUN26 72.50 P 1.88 1.88 1.88 1.71 -0.06 28 1 1,896 0
29JUN26 75.00 P 2.48 2.48 2.48 2.38 -0.08 28 1 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.20 -0.11 28 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 4.12 -0.17 28 0 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.21 -0.19 27 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 6.50 -0.20 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 7.95 -0.20 28 0 0 0
29JUN26 90.00 P 9.32 9.32 9.32 9.55 -0.45 28 10 40 +9
29JUN26 92.50 P 0.00 0.00 0.00 11.52 +0.41 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.49 -0.20 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.46 +0.07 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.88 +0.10 32 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 19.51 +0.06 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.90 +0.31 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.56 +0.96 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.99 +0.47 37 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.32 +0.69 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.00 -0.21 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 27 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 0.00 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.49 0.00 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 0.00 28 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 -0.01 28 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.55 -0.01 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.10 -0.03 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.77 -0.03 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.60 -0.04 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 4.56 -0.05 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.58 -0.12 28 0 266 0
29SEP26 82.50 P 6.64 6.64 6.64 6.74 -0.16 28 30 224 +30
29SEP26 85.00 P 7.93 7.93 7.93 8.04 -0.17 28 30 181 +30
29SEP26 87.50 P 0.00 0.00 0.00 9.49 -0.17 28 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 11.02 -0.21 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.75 -0.46 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.12 -0.56 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.72 -1.31 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.69 -0.39 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.47 -0.02 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.90 +0.49 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.74 -0.81 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.99 -0.84 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.32 -0.46 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.00 -0.21 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.11 -0.37 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.06 -0.19 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.40 -0.28 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.35 +0.10 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.87 -0.21 28 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.28 -0.48 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 +0.02 28 0 19 0
30DEC26 60.00 P 1.23 1.23 1.23 0.91 +0.02 28 2 24 +2
30DEC26 62.50 P 1.57 1.57 1.57 1.28 +0.02 28 30 100 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.74 +0.02 28 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.29 +0.03 28 0 64 0
30DEC26 70.00 P 2.89 3.13 2.89 2.94 +0.03 28 3 32 0
30DEC26 72.50 P 3.75 3.75 3.74 3.73 +0.03 28 2 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.59 +0.02 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 5.52 -0.07 28 0 2 0
30DEC26 80.00 P 6.63 6.63 6.63 6.58 -0.14 28 1 64 +1
30DEC26 82.50 P 0.00 0.00 0.00 7.76 -0.16 28 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.19 -0.06 29 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 10.63 -0.05 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.02 -0.19 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.68 -0.21 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.38 -0.48 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.15 -0.57 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.69 -0.68 27 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.08 -0.61 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.06 -0.70 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.28 -0.65 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.47 -0.64 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.66 -0.70 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.88 -0.02 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.12 -0.36 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.40 -0.22 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.69 +0.01 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.35 -0.24 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.35 -0.51 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.70 -0.33 31 0 0 0
TOTAL PUT 979 45,460 +414
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$ 6.91
29JAN26 4.30 C 0.00 0.00 0.00 2.62 0.00 108 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.52 0.00 103 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.42 -0.03 98 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.32 0.00 94 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.22 0.00 89 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.12 -0.01 84 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.02 -0.01 80 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.92 -0.01 75 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.67 -0.01 64 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.43 0.00 67 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.17 -0.01 44 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.93 -0.04 45 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.71 -0.01 47 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.49 -0.01 42 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.32 -0.01 42 0 88 0
29JAN26 7.00 C 0.20 0.23 0.20 0.19 -0.01 42 107 320 +50
29JAN26 7.25 C 0.16 0.16 0.10 0.10 -0.01 41 16 570 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 551 0
29JAN26 7.75 C 0.03 0.03 0.03 0.03 0.00 44 1 257 -1
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.44 -0.01 67 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.33 0.00 54 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.24 +0.02 61 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.13 0.00 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.04 0.00 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.94 +0.01 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.70 0.00 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.45 0.00 43 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 +0.01 44 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 +0.02 43 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.80 -0.02 40 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 0.00 40 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 +0.01 40 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 0.00 39 0 70 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 0.00 39 0 537 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.01 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 0.00 40 0 406 0
26FEB26 8.25 C 0.05 0.05 0.05 0.05 0.00 40 23 63 -5
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 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 3.64 -0.01 78 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.57 +0.03 95 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.46 +0.03 86 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.34 +0.02 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.24 0.00 64 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.14 +0.01 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.94 0.00 55 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.85 +0.01 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.75 0.00 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.65 +0.03 55 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.56 +0.02 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.49 +0.03 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.35 -0.01 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.25 0.00 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 +0.02 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 0.00 46 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.73 -0.01 43 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 -0.06 31 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.29 +0.01 41 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.91 +0.01 41 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 0.00 41 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 0.00 40 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 0.00 40 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 0.00 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 0.00 40 0 400 0
30MAR26 7.75 C 0.24 0.24 0.24 0.22 -0.01 40 21 71 +21
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 0.00 40 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.20 +0.01 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.11 -0.02 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.01 +0.01 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.79 +0.03 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 -0.03 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.37 +0.01 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 +0.02 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 0.00 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 0.00 39 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 0.00 39 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.47 +0.01 40 0 36 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 -0.01 39 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.02 +0.04 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.92 +0.03 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.80 0.00 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.73 +0.03 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 +0.04 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.45 +0.03 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.36 +0.03 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 +0.03 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 -0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 +0.05 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.01 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 +0.05 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.02 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.02 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 0.00 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.01 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.01 39 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 0.00 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.01 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 0.00 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.01 39 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 0.27 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 -0.01 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.05 +0.01 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.97 +0.02 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.88 +0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.80 +0.03 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.70 +0.02 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.60 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.56 +0.06 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.44 +0.03 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.04 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.01 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 0.00 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.02 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 0.00 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.01 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 0.58 -0.01 39 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.62 +0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.54 +0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.46 +0.03 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.02 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 +0.04 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.03 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.03 39 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 1.33 -0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 +0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 0.00 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.01 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.01 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
TOTAL CALL 168 8,201 +65
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 777 0
29JAN26 6.25 P 0.02 0.02 0.02 0.03 -0.01 42 11 116 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 136 0
29JAN26 6.75 P 0.16 0.16 0.16 0.14 -0.02 39 30 1,317 0
29JAN26 7.00 P 0.26 0.26 0.26 0.26 -0.02 39 20 1,260 0
29JAN26 7.25 P 0.00 0.00 0.00 0.43 -0.02 40 0 111 0
29JAN26 7.50 P 0.65 0.65 0.65 0.63 -0.02 40 1 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.88 +0.02 50 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 +0.01 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 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 -0.01 39 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 0.00 41 0 309 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 136 0
26FEB26 6.50 P 0.00 0.00 0.00 0.19 0.00 40 0 115 0
26FEB26 6.75 P 0.29 0.29 0.28 0.28 0.00 39 77 83 +19
26FEB26 7.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 79 0
26FEB26 7.25 P 0.00 0.00 0.00 0.55 -0.01 38 0 93 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.94 +0.01 40 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.02 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 0.00 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.11 +0.01 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 -0.01 0 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 75 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 55 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 46 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 0.05 -0.01 39 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 0.00 40 0 95 0
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 0.20 -0.01 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 -0.01 39 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.51 -0.02 38 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 -0.01 38 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.83 -0.01 39 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 -0.05 36 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 0.00 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.43 -0.01 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 0.00 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.88 -0.01 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.01 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 -0.04 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 -0.03 43 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 0.03 -0.01 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 40 0 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 0.13 -0.01 39 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 0.26 -0.02 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.47 -0.01 39 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.02 38 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 -0.01 38 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.90 +0.01 38 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 1.08 -0.01 38 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.26 -0.05 38 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.49 0.00 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 0.00 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.92 +0.03 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.15 -0.02 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.37 -0.04 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.60 -0.03 38 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 0.01 -0.01 34 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 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 0.11 -0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.01 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.30 0.00 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 -0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 -0.02 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.60 -0.01 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 -0.02 38 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.01 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 0.00 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 -0.01 38 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 -0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.76 -0.05 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 -0.01 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 +0.01 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 2.62 -0.04 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 39 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 40 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 40 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 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 0.00 39 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 0.00 0.00 0.00 0.15 0.00 39 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 0.00 39 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 0.53 -0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.01 38 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 0.00 38 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 1.52 -0.02 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.02 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.04 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 -0.02 37 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 0.15 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 38 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 0.35 -0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 -0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.02 38 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.02 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.01 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 0.00 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 -0.02 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 -0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 -0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.03 38 0 0 0
TOTAL PUT 139 12,498 +19
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$ 164.60
16JAN26 120.00 C 0.00 0.00 0.00 45.19 -3.83 369 0 1,441 0
16JAN26 122.50 C 0.00 0.00 0.00 42.69 -3.83 349 0 540 0
16JAN26 125.00 C 0.00 0.00 0.00 40.19 -3.83 329 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 37.69 -3.83 310 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 35.19 -3.83 290 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 32.69 -3.83 271 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 30.19 -3.83 252 0 204 0
16JAN26 137.50 C 0.00 0.00 0.00 27.69 -3.83 234 0 30 0
16JAN26 140.00 C 0.00 0.00 0.00 25.19 -3.83 215 0 6 0
16JAN26 142.50 C 21.30 21.30 21.30 22.69 -3.83 196 2 54 0
16JAN26 145.00 C 22.70 22.70 19.56 20.20 -3.82 179 2 694 -2
16JAN26 147.50 C 17.51 18.04 17.51 17.63 -3.90 155 10 1,471 -10
16JAN26 150.00 C 18.60 19.50 14.50 15.05 -3.98 131 41 1,546 -35
16JAN26 152.50 C 13.80 17.50 12.50 12.48 -4.07 108 38 917 -35
16JAN26 155.00 C 11.80 12.40 8.90 9.93 -4.16 87 41 2,035 -16
16JAN26 157.50 C 10.20 10.20 7.50 7.46 -4.22 71 35 1,042 -3
16JAN26 160.00 C 7.00 10.00 4.00 5.18 -3.91 62 488 3,239 -102
16JAN26 162.50 C 5.80 5.94 2.53 3.24 -3.78 58 337 802 -39
16JAN26 165.00 C 3.66 5.85 1.22 1.78 -3.40 57 3,174 2,121 +1,038
16JAN26 167.50 C 2.98 4.19 0.57 0.85 -2.78 56 3,054 5,326 -104
16JAN26 170.00 C 1.23 2.85 0.28 0.34 -2.06 56 5,512 3,079 -1,773
16JAN26 172.50 C 0.85 1.83 0.16 0.12 -1.38 56 1,630 3,021 -242
16JAN26 175.00 C 0.60 1.23 0.08 0.04 -0.88 57 3,369 1,747 -680
16JAN26 177.50 C 0.24 0.79 0.08 0.01 -0.49 57 1,005 493 +179
16JAN26 180.00 C 0.40 0.48 0.04 0.01 -0.25 66 317 324 +38
16JAN26 182.50 C 0.13 0.28 0.03 0.01 -0.11 75 764 1,042 +567
16JAN26 185.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
16JAN26 187.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
16JAN26 190.00 C 0.05 0.05 0.04 0.01 - 101 139 139 -
16JAN26 192.50 C 0.04 0.04 0.03 0.01 - 109 90 90 -
23JAN26 125.00 C 0.00 0.00 0.00 40.58 -3.51 128 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 37.89 -3.70 114 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 35.42 -3.67 108 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 32.69 -3.91 93 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 30.58 -3.52 99 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 28.01 -3.59 90 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 25.45 -3.66 81 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 22.69 -4.74 67 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 20.37 -4.11 65 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 17.63 -4.09 52 0 11 0
23JAN26 150.00 C 15.74 15.74 15.72 15.45 -4.45 54 2 4 +2
23JAN26 152.50 C 0.00 0.00 0.00 13.12 -4.07 50 0 34 0
23JAN26 155.00 C 16.00 16.00 10.00 10.93 -3.79 47 20 125 +1
23JAN26 157.50 C 12.30 12.30 8.50 8.90 -3.30 46 4 110 +1
23JAN26 160.00 C 10.25 11.11 6.40 7.08 -3.17 45 95 187 -1
23JAN26 162.50 C 7.44 7.44 4.70 5.48 -3.02 44 134 172 -18
23JAN26 165.00 C 6.55 7.53 3.50 4.13 -2.73 43 798 893 +284
23JAN26 167.50 C 5.50 6.15 2.65 3.03 -2.47 43 341 645 +90
23JAN26 170.00 C 2.94 4.90 1.96 2.16 -2.15 43 2,989 6,017 +184
23JAN26 172.50 C 2.60 3.90 1.45 1.49 -1.95 43 286 942 +76
23JAN26 175.00 C 1.74 3.03 1.10 1.00 -1.57 43 908 965 +587
23JAN26 177.50 C 1.89 1.96 0.80 0.65 -1.22 43 183 333 +80
23JAN26 180.00 C 1.06 1.68 0.59 0.41 -0.93 43 241 364 +82
23JAN26 182.50 C 0.95 1.28 0.48 0.25 -0.68 43 152 323 +5
23JAN26 185.00 C 0.91 0.91 0.70 0.15 - 43 32 32 -
23JAN26 187.50 C 0.00 0.00 0.00 0.09 - 43 3 3 -
23JAN26 190.00 C 0.41 0.41 0.41 0.05 - 43 1 1 -
23JAN26 192.50 C 0.41 0.54 0.20 0.03 - 43 32 22 -
29JAN26 80.00 C 0.00 0.00 0.00 86.01 -3.09 236 0 590 0
29JAN26 82.50 C 0.00 0.00 0.00 82.19 -4.41 0 0 0 0
29JAN26 85.00 C 78.94 78.94 78.94 80.18 -3.92 180 90 294 +38
29JAN26 87.50 C 0.00 0.00 0.00 78.47 -3.14 208 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 75.09 -5.01 160 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 72.74 -3.87 162 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 69.71 -4.71 86 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 68.51 -3.11 179 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 65.59 -3.53 157 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 63.50 -3.12 164 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 59.72 -4.42 69 0 328 0
29JAN26 107.50 C 0.00 0.00 0.00 57.83 -3.80 128 0 0 0
29JAN26 110.00 C 55.89 55.99 55.69 56.37 -2.76 153 50 910 -50
29JAN26 112.50 C 0.00 0.00 0.00 53.79 -2.85 144 0 840 0
29JAN26 115.00 C 50.74 50.84 50.74 49.82 -4.32 81 60 168 0
29JAN26 117.50 C 0.00 0.00 0.00 48.65 -2.99 127 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 45.19 -3.95 94 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 42.89 -3.98 96 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 40.58 -3.57 95 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 37.89 -3.77 85 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 35.42 -4.14 80 0 116 0
29JAN26 132.50 C 35.00 35.00 33.00 33.00 -3.67 77 3 38 0
29JAN26 135.00 C 0.00 0.00 0.00 30.58 -3.61 73 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 28.01 -3.70 67 0 555 0
29JAN26 140.00 C 0.00 0.00 0.00 25.51 -3.74 61 0 989 0
29JAN26 142.50 C 27.43 27.43 27.43 22.69 -4.74 49 1 1,022 0
29JAN26 145.00 C 24.48 24.48 20.59 20.37 -4.11 48 174 7,901 -119
29JAN26 147.50 C 20.29 22.00 16.98 18.32 -3.74 51 867 3,187 -676
29JAN26 150.00 C 19.10 20.72 14.50 15.45 -4.45 39 550 9,688 +102
29JAN26 152.50 C 16.62 16.62 12.74 13.87 -3.49 46 76 3,673 -3
29JAN26 155.00 C 12.89 16.00 10.70 11.84 -3.16 45 308 4,219 -75
29JAN26 157.50 C 11.10 13.80 9.10 9.97 -3.06 44 367 3,356 -360
29JAN26 160.00 C 9.50 12.13 7.24 8.27 -2.95 43 1,302 12,708 -165
29JAN26 162.50 C 7.92 10.00 6.11 6.67 -2.93 42 671 5,367 +261
29JAN26 165.00 C 6.50 8.75 4.65 5.43 -2.60 43 1,665 8,674 -321
29JAN26 167.50 C 6.80 6.80 3.78 4.30 -2.42 42 2,108 4,228 -765
29JAN26 170.00 C 4.20 6.08 3.00 3.35 -2.25 42 4,469 5,129 -1,469
29JAN26 172.50 C 3.60 5.07 2.36 2.56 -2.04 42 3,403 9,821 -1,716
29JAN26 175.00 C 2.90 4.14 1.89 1.93 -1.84 42 2,861 4,786 +775
29JAN26 177.50 C 2.45 3.45 1.67 1.43 -1.55 42 1,618 5,098 +358
29JAN26 180.00 C 1.98 2.79 1.17 1.04 -1.28 42 2,432 7,685 -48
29JAN26 182.50 C 1.60 2.32 0.91 0.75 -1.04 42 595 1,826 -47
29JAN26 185.00 C 1.56 1.85 0.71 0.53 -0.83 42 541 3,023 -276
29JAN26 187.50 C 1.10 1.56 0.67 0.36 -0.66 42 197 1,672 +77
29JAN26 190.00 C 1.02 1.23 0.50 0.25 -0.51 42 280 2,080 +113
29JAN26 192.50 C 0.80 0.97 0.42 0.17 -0.38 42 536 1,327 +266
29JAN26 195.00 C 0.60 0.61 0.35 0.11 -0.29 41 39 1,176 +33
29JAN26 197.50 C 0.30 0.31 0.30 0.08 -0.21 42 13 1,543 +11
29JAN26 200.00 C 0.40 0.48 0.22 0.05 -0.15 42 564 3,646 +246
29JAN26 205.00 C 0.34 0.34 0.16 0.02 -0.08 42 291 1,028 -202
29JAN26 210.00 C 0.24 0.24 0.24 0.01 -0.04 43 2 1,833 +2
29JAN26 215.00 C 0.15 0.17 0.10 0.01 -0.01 47 6 558 +5
29JAN26 220.00 C 0.06 0.06 0.05 0.01 0.00 50 210 2,706 0
29JAN26 225.00 C 0.09 0.09 0.02 0.01 0.00 54 185 1,384 +60
29JAN26 230.00 C 0.03 0.06 0.03 0.01 0.00 57 215 1,565 +100
29JAN26 235.00 C 0.02 0.02 0.02 0.01 0.00 61 150 2,127 +65
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,656 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 852 0
26FEB26 80.00 C 0.00 0.00 0.00 86.01 -3.27 132 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 82.38 -5.60 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 80.18 -4.11 96 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 79.15 -2.65 130 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 75.09 -5.01 82 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 72.74 -4.08 86 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 69.71 -4.71 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 69.45 -2.39 115 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 66.00 -3.35 95 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 63.50 -3.36 91 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 61.59 -2.78 96 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 57.83 -4.93 67 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 56.64 -3.17 89 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 53.79 -3.12 80 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 51.53 -2.91 79 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 48.65 -2.99 70 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 46.46 -3.05 71 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 43.80 -3.27 65 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 41.06 -3.58 58 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 38.99 -2.81 60 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 36.47 -3.38 56 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 33.00 -4.04 40 0 20 0
26FEB26 135.00 C 33.88 34.40 31.77 30.58 -3.61 38 61 333 -61
26FEB26 137.50 C 0.00 0.00 0.00 28.34 -4.60 39 0 3 0
26FEB26 140.00 C 27.50 27.50 25.00 27.00 -2.80 47 20 1,142 +7
26FEB26 142.50 C 25.00 25.00 23.90 24.92 -4.51 47 4 399 0
26FEB26 145.00 C 23.40 23.40 22.00 22.83 -2.92 46 23 1,403 0
26FEB26 147.50 C 20.00 20.49 19.45 20.83 -3.27 45 92 2,655 0
26FEB26 150.00 C 21.00 21.50 17.90 18.96 -3.04 45 249 2,914 0
26FEB26 152.50 C 19.45 19.45 16.40 17.15 -2.99 44 205 1,797 -53
26FEB26 155.00 C 18.10 19.18 15.10 15.54 -2.89 44 29 1,854 -8
26FEB26 157.50 C 15.99 17.33 13.20 13.76 -3.00 43 29 1,595 -14
26FEB26 160.00 C 13.50 15.00 11.50 12.60 -2.57 44 100 7,125 +34
26FEB26 162.50 C 13.73 13.73 10.50 11.21 -2.52 44 106 2,784 -47
26FEB26 165.00 C 11.17 12.00 9.14 9.95 -2.43 44 521 11,097 -72
26FEB26 167.50 C 10.00 11.72 8.28 8.79 -2.33 44 364 2,396 +254
26FEB26 170.00 C 9.00 10.62 7.20 7.73 -2.32 44 285 3,203 +60
26FEB26 172.50 C 9.29 9.29 6.50 6.77 -2.26 43 45 1,469 +25
26FEB26 175.00 C 7.20 8.55 5.88 5.90 -2.13 43 2,949 14,715 +2,155
26FEB26 177.50 C 6.96 7.46 5.30 5.13 -2.15 43 128 1,182 +90
26FEB26 180.00 C 5.60 6.96 4.45 4.44 -2.06 43 1,037 7,392 +17
26FEB26 182.50 C 5.00 6.21 4.30 3.82 -1.96 43 156 1,014 +26
26FEB26 185.00 C 4.60 5.35 3.66 3.28 -1.79 43 205 1,482 +83
26FEB26 187.50 C 4.20 5.00 3.57 2.81 -1.62 43 14 1,226 0
26FEB26 190.00 C 3.86 4.50 2.80 2.39 -1.47 43 201 2,370 -9
26FEB26 192.50 C 2.90 2.90 2.65 2.03 -1.33 43 2 827 +2
26FEB26 195.00 C 2.91 2.91 2.20 1.72 -1.19 43 9 3,015 +5
26FEB26 197.50 C 2.08 2.08 2.08 1.45 -1.06 43 12 283 +12
26FEB26 200.00 C 2.52 2.90 1.77 1.21 -0.95 43 322 829 +96
26FEB26 205.00 C 2.18 2.18 1.55 0.85 -0.74 43 8 247 +4
26FEB26 210.00 C 1.82 1.82 1.82 0.58 -0.58 43 10 543 0
26FEB26 215.00 C 1.23 1.23 0.90 0.40 -0.43 43 5 151 0
26FEB26 220.00 C 0.82 0.82 0.75 0.27 -0.32 43 22 271 +20
26FEB26 225.00 C 0.00 0.00 0.00 0.18 -0.24 43 0 47 0
26FEB26 230.00 C 0.72 0.72 0.72 0.12 -0.17 43 1 176 +1
26FEB26 235.00 C 0.00 0.00 0.00 0.08 -0.12 43 0 151 0
26FEB26 240.00 C 0.00 0.00 0.00 0.05 -0.09 43 0 360 0
26FEB26 245.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 215 0
26FEB26 250.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 20 0
26FEB26 255.00 C 0.23 0.23 0.23 0.01 -0.04 42 1 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 54 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 170 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 300.00 C 0.09 0.10 0.09 0.01 0.00 56 11 197 +11
30MAR26 65.00 C 0.00 0.00 0.00 99.98 -4.41 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 97.35 -4.56 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 95.77 -3.65 107 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 92.21 -4.31 0 0 0 0
30MAR26 75.00 C 90.00 91.51 90.00 90.39 -4.06 87 105 338 0
30MAR26 77.50 C 0.00 0.00 0.00 89.32 -2.65 114 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 86.01 -3.47 96 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 84.35 -3.63 106 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 81.90 -2.97 102 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 79.15 -2.88 95 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 75.41 -4.69 66 0 96 0
30MAR26 92.50 C 72.76 72.76 72.60 73.04 -4.02 67 20 21 +20
30MAR26 95.00 C 0.00 0.00 0.00 70.32 -4.10 56 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 69.56 -2.55 85 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 66.00 -3.63 68 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 63.50 -3.36 64 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 61.59 -3.11 70 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 57.83 -4.93 41 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 57.08 -2.73 69 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 54.01 -3.36 59 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 51.58 -4.64 57 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 48.65 -3.91 49 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 46.46 -3.05 50 0 2,969 0
30MAR26 122.50 C 44.19 45.13 44.19 43.80 -3.53 46 120 788 -87
30MAR26 125.00 C 0.00 0.00 0.00 41.06 -5.49 40 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 40.17 -1.86 52 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 37.02 -4.19 44 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 34.08 -3.57 38 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 31.77 -3.79 37 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 31.43 -2.95 48 0 1,375 0
30MAR26 140.00 C 30.30 30.34 28.09 28.34 -3.22 41 4 11,733 +2
30MAR26 142.50 C 0.00 0.00 0.00 26.74 -2.90 43 0 447 0
30MAR26 145.00 C 26.35 27.32 23.60 25.21 -2.57 44 68 4,403 -2
30MAR26 147.50 C 25.99 26.76 23.00 22.62 -3.37 41 40 1,197 +2
30MAR26 150.00 C 23.99 24.80 19.74 21.59 -2.68 43 148 10,807 +22
30MAR26 152.50 C 18.94 21.80 17.61 19.40 -3.21 41 34 4,620 -31
30MAR26 155.00 C 21.08 21.08 18.02 18.32 -2.76 43 6 3,024 0
30MAR26 157.50 C 16.58 16.77 16.58 16.77 -2.75 42 6 3,084 -2
30MAR26 160.00 C 17.70 17.99 14.50 15.60 -2.50 43 47 14,863 +1
30MAR26 162.50 C 15.13 16.50 13.98 14.50 -2.26 44 217 4,954 +79
30MAR26 165.00 C 14.97 16.25 12.80 13.26 -2.17 44 344 16,837 +306
30MAR26 167.50 C 13.67 14.63 11.74 12.19 -2.21 44 423 10,046 -187
30MAR26 170.00 C 12.40 13.84 10.60 11.11 -2.23 44 790 16,433 +83
30MAR26 172.50 C 11.00 12.16 9.92 10.10 -1.99 43 76 4,222 -10
30MAR26 175.00 C 11.13 11.97 9.00 9.17 -2.10 43 575 11,857 +194
30MAR26 177.50 C 8.79 9.04 8.29 8.31 -2.13 43 66 2,767 -58
30MAR26 180.00 C 8.78 10.18 7.60 7.51 -2.22 43 845 13,285 +213
30MAR26 182.50 C 8.30 8.30 7.61 6.78 -2.10 43 23 2,335 0
30MAR26 185.00 C 7.65 8.77 6.66 6.10 -1.98 43 50 7,747 +2
30MAR26 187.50 C 6.61 6.61 6.61 5.49 -1.85 43 60 1,710 +59
30MAR26 190.00 C 7.45 7.45 5.50 4.92 -1.73 43 87 9,497 +10
30MAR26 192.50 C 6.88 6.88 6.88 4.41 -1.61 43 10 448 0
30MAR26 195.00 C 5.65 5.65 4.76 3.95 -1.50 43 51 3,066 +35
30MAR26 197.50 C 5.09 5.09 4.44 3.52 -1.40 43 34 991 -6
30MAR26 200.00 C 4.43 5.50 3.94 3.14 -1.29 43 1,324 13,473 +982
30MAR26 205.00 C 4.40 4.40 3.30 2.49 -1.10 43 80 2,545 -42
30MAR26 210.00 C 4.00 4.00 2.98 1.95 -0.94 43 293 2,059 +293
30MAR26 215.00 C 3.10 3.10 2.45 1.53 -0.78 43 7 3,606 +1
30MAR26 220.00 C 2.49 2.68 2.08 1.19 -0.65 43 106 2,105 -90
30MAR26 225.00 C 0.00 0.00 0.00 0.92 -0.54 43 0 2,677 0
30MAR26 230.00 C 0.00 0.00 0.00 0.71 -0.44 43 0 835 0
30MAR26 235.00 C 0.00 0.00 0.00 0.55 -0.36 43 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.42 -0.29 43 0 1,727 0
30MAR26 245.00 C 0.00 0.00 0.00 0.32 -0.24 43 0 268 0
30MAR26 250.00 C 1.15 1.15 1.15 0.24 -0.19 43 1 1,092 +1
30MAR26 255.00 C 1.09 1.09 1.09 0.18 -0.16 43 4 240 +4
30MAR26 260.00 C 0.00 0.00 0.00 0.14 -0.12 43 0 138 0
30MAR26 265.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 161 0
30MAR26 270.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 347 0
30MAR26 275.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 241 0
30MAR26 280.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 210 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 115 0
30MAR26 290.00 C 0.42 0.43 0.42 0.03 -0.03 44 54 1,618 -54
30MAR26 295.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
30MAR26 300.00 C 0.40 0.40 0.40 0.01 -0.02 42 3 168 +3
29APR26 80.00 C 0.00 0.00 0.00 86.01 -3.66 77 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 84.35 -3.97 87 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 81.90 -2.97 84 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 79.15 -3.10 78 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 75.74 -4.36 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 73.04 -4.27 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 72.25 -2.60 75 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 69.56 -2.81 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 66.14 -3.80 56 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 63.50 -4.00 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 62.51 -2.63 65 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 59.07 -3.69 53 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 57.08 -3.24 56 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 54.07 -3.81 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 52.74 -3.48 56 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 48.65 -4.66 38 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 47.39 -4.27 48 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 44.43 -2.90 42 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 41.67 -5.16 37 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 40.17 -4.27 42 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 38.60 -2.61 45 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 34.82 -3.93 35 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 33.44 -5.21 39 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 31.43 -5.23 39 0 83 0
29APR26 140.00 C 32.00 33.50 32.00 29.19 -3.75 37 22 438 0
29APR26 142.50 C 27.80 27.80 27.80 27.44 -5.21 38 1 340 0
29APR26 145.00 C 0.00 0.00 0.00 25.75 -3.59 38 0 1,412 0
29APR26 147.50 C 0.00 0.00 0.00 24.87 -2.77 41 0 932 0
29APR26 150.00 C 23.90 23.90 23.90 22.57 -3.42 39 1 351 0
29APR26 152.50 C 23.08 23.08 21.20 21.08 -3.33 39 2 193 +1
29APR26 155.00 C 0.00 0.00 0.00 20.33 -2.56 42 0 278 0
29APR26 157.50 C 0.00 0.00 0.00 18.98 -2.46 42 0 170 0
29APR26 160.00 C 0.00 0.00 0.00 17.71 -2.56 42 0 1,301 0
29APR26 162.50 C 16.34 16.68 15.79 16.52 -2.45 42 181 479 +73
29APR26 165.00 C 17.14 17.37 14.92 15.41 -2.28 42 127 775 +123
29APR26 167.50 C 16.00 16.78 13.49 14.37 -2.07 43 293 572 +265
29APR26 170.00 C 15.18 15.18 12.52 13.31 -2.14 42 155 1,951 +41
29APR26 172.50 C 14.51 14.51 11.92 12.29 -2.09 42 94 2,526 -28
29APR26 175.00 C 13.29 14.10 12.73 11.33 -2.12 42 21 1,021 0
29APR26 177.50 C 10.91 11.13 10.91 10.43 -2.13 42 45 257 +30
29APR26 180.00 C 10.86 12.12 9.75 9.59 -2.26 42 2,160 3,485 +2,021
29APR26 182.50 C 0.00 0.00 0.00 8.81 -2.18 42 0 88 0
29APR26 185.00 C 8.53 8.53 8.53 8.08 -2.07 42 2 387 0
29APR26 187.50 C 0.00 0.00 0.00 7.40 -1.97 42 0 31 0
29APR26 190.00 C 9.50 9.50 7.83 6.77 -1.86 42 11 205 +7
29APR26 192.50 C 0.00 0.00 0.00 6.19 -1.76 42 0 1 0
29APR26 195.00 C 8.00 8.00 8.00 5.65 -1.66 42 4 6 +4
29APR26 197.50 C 0.00 0.00 0.00 5.15 -1.56 42 0 0 0
29APR26 200.00 C 6.30 7.16 5.60 4.69 -1.47 42 46 228 +24
29APR26 205.00 C 6.32 6.32 4.80 3.88 -1.30 42 30 106 -20
29APR26 210.00 C 5.20 5.20 5.20 3.20 -1.13 42 20 225 0
29APR26 215.00 C 0.00 0.00 0.00 2.63 -0.98 42 0 162 0
29APR26 220.00 C 3.46 3.46 3.26 2.15 -0.86 42 8 260 +2
29APR26 225.00 C 0.00 0.00 0.00 1.76 -0.73 42 1 56 +1
29APR26 230.00 C 2.80 2.80 2.80 1.43 -0.63 42 2 87 +2
29APR26 235.00 C 0.00 0.00 0.00 1.16 -0.54 42 0 260 0
29APR26 240.00 C 0.00 0.00 0.00 0.94 -0.46 42 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.76 -0.39 42 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.61 -0.33 42 0 16 0
29JUN26 80.00 C 0.00 0.00 0.00 86.01 -4.55 59 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 84.35 -3.97 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 81.90 -3.68 66 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 79.15 -4.45 60 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 76.85 -3.25 60 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 74.36 -2.95 57 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 72.25 -2.63 59 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 69.60 -2.77 55 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 66.33 -4.32 44 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 63.81 -5.46 41 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 62.51 -3.77 51 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 59.76 -3.16 47 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 57.08 -3.24 43 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 54.88 -4.88 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 52.74 -4.40 43 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 50.97 -3.56 45 0 699 0
29JUN26 120.00 C 48.20 48.50 48.20 49.59 -2.97 49 5 2,225 +3
29JUN26 122.50 C 0.00 0.00 0.00 46.36 -3.62 43 0 244 0
29JUN26 125.00 C 44.80 44.80 43.68 45.33 -3.52 47 4 3,836 +4
29JUN26 127.50 C 0.00 0.00 0.00 43.28 -1.50 47 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 41.24 -2.44 46 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 37.90 -4.18 40 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 36.86 -2.41 43 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 34.01 -3.24 40 0 964 0
29JUN26 140.00 C 32.80 32.80 32.80 33.28 -3.51 43 1 1,299 +1
29JUN26 142.50 C 0.00 0.00 0.00 30.25 -5.38 39 0 2,743 0
29JUN26 145.00 C 28.00 28.00 28.00 29.60 -4.59 42 50 1,345 0
29JUN26 147.50 C 27.84 27.84 27.84 27.34 -3.52 40 1 1,376 0
29JUN26 150.00 C 28.00 28.00 26.00 27.33 -1.71 43 61 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 25.23 -2.71 42 0 318 0
29JUN26 155.00 C 25.50 25.50 25.50 23.86 -2.38 42 1 1,246 -1
29JUN26 157.50 C 0.00 0.00 0.00 22.58 -2.44 42 0 1,439 0
29JUN26 160.00 C 23.51 23.51 20.58 21.53 -1.98 42 324 10,032 +315
29JUN26 162.50 C 0.00 0.00 0.00 20.22 -2.47 42 1 599 0
29JUN26 165.00 C 20.50 21.34 19.28 19.14 -2.20 42 3 2,598 0
29JUN26 167.50 C 20.00 20.00 20.00 18.13 -2.27 42 1 1,035 -1
29JUN26 170.00 C 19.99 19.99 16.70 17.10 -2.10 42 38 6,841 +31
29JUN26 172.50 C 16.22 16.22 16.22 16.01 -2.35 42 30 1,501 0
29JUN26 175.00 C 17.00 17.00 14.97 15.09 -2.18 42 5 7,706 +2
29JUN26 177.50 C 14.78 14.78 14.78 14.19 -2.20 42 1 757 0
29JUN26 180.00 C 14.80 16.32 13.60 13.29 -2.29 42 12 5,696 +2
29JUN26 182.50 C 14.05 14.05 13.33 12.41 -2.40 42 3 889 +1
29JUN26 185.00 C 13.26 14.24 12.00 11.67 -2.33 42 50 7,514 +7
29JUN26 187.50 C 11.94 11.94 11.94 10.95 -2.16 42 1 650 0
29JUN26 190.00 C 11.70 12.37 11.00 10.24 -2.12 42 5 7,369 -1
29JUN26 192.50 C 0.00 0.00 0.00 9.53 -2.11 42 0 352 0
29JUN26 195.00 C 0.00 0.00 0.00 8.93 -2.00 42 0 401 0
29JUN26 197.50 C 0.00 0.00 0.00 8.37 -1.85 42 0 318 0
29JUN26 200.00 C 9.75 9.95 8.70 7.82 -1.75 42 11 1,424 +11
29JUN26 205.00 C 9.49 9.49 9.49 6.75 -1.71 42 1 794 +1
29JUN26 210.00 C 7.40 7.40 6.90 5.92 -1.46 42 2 1,299 0
29JUN26 215.00 C 0.00 0.00 0.00 5.10 -1.40 42 0 1,370 0
29JUN26 220.00 C 6.50 6.50 6.00 4.44 -1.24 42 2 673 +2
29JUN26 225.00 C 0.00 0.00 0.00 3.84 -1.10 42 0 411 0
29JUN26 230.00 C 5.25 5.25 5.08 3.29 -1.05 42 3 797 -1
29JUN26 235.00 C 0.00 0.00 0.00 2.87 -0.88 42 0 1,143 0
29JUN26 240.00 C 0.00 0.00 0.00 2.45 -0.82 42 0 782 0
29JUN26 245.00 C 0.00 0.00 0.00 2.11 -0.75 42 0 859 0
29JUN26 250.00 C 3.80 3.80 3.80 1.83 -0.61 42 100 1,805 +100
29JUN26 255.00 C 0.00 0.00 0.00 1.55 -0.60 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.34 -0.53 42 0 574 0
29JUN26 265.00 C 2.46 2.46 2.46 1.16 -0.42 42 1 196 +1
29JUN26 270.00 C 2.68 2.90 2.30 0.97 -0.42 42 38 570 +30
29JUN26 275.00 C 2.19 2.19 2.15 0.84 -0.37 42 60 198 +30
29JUN26 280.00 C 0.00 0.00 0.00 0.73 -0.30 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.61 -0.29 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.52 -0.26 41 0 1,533 0
29JUN26 295.00 C 0.00 0.00 0.00 0.45 -0.21 41 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.38 -0.17 41 0 81 0
29SEP26 80.00 C 0.00 0.00 0.00 86.77 -4.03 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 84.35 -3.97 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 82.85 -2.73 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.46 -4.14 52 0 0 0
29SEP26 90.00 C 76.84 76.84 76.84 76.85 -4.62 49 10 10 +10
29SEP26 92.50 C 0.00 0.00 0.00 75.15 -2.86 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 72.25 -3.20 48 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 70.33 -2.51 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 68.90 -1.75 53 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 65.53 -3.80 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.09 -3.49 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 62.13 -4.22 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 59.99 -1.62 49 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 57.22 -2.69 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 54.72 -4.58 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 53.71 -3.28 47 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 50.19 -5.00 41 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 48.30 -4.95 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 46.98 -4.78 43 0 38 0
29SEP26 127.50 C 44.50 44.50 44.50 44.63 -5.41 41 2 25 +2
29SEP26 130.00 C 42.79 42.79 42.79 44.11 -1.70 44 10 330 0
29SEP26 132.50 C 42.00 42.00 42.00 41.27 -3.97 41 1 4 -1
29SEP26 135.00 C 43.06 43.06 43.06 38.74 -4.21 39 1 102 0
29SEP26 137.50 C 0.00 0.00 0.00 38.04 -3.74 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 37.44 -2.01 44 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 34.36 -3.29 40 0 1,503 0
29SEP26 145.00 C 35.53 35.53 35.53 33.95 -2.10 42 1 2,499 +1
29SEP26 147.50 C 33.00 33.00 33.00 32.95 -2.40 43 1 2,402 0
29SEP26 150.00 C 0.00 0.00 0.00 30.72 -4.33 41 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 28.85 -4.87 40 0 1,670 0
29SEP26 155.00 C 29.30 29.30 27.30 28.83 -2.44 43 2 1,522 -1
29SEP26 157.50 C 29.80 29.80 29.80 27.58 -2.28 43 15 920 0
29SEP26 160.00 C 27.50 27.50 26.50 26.33 -2.16 42 5 4,308 -1
29SEP26 162.50 C 0.00 0.00 0.00 24.34 -4.14 41 100 451 0
29SEP26 165.00 C 0.00 0.00 0.00 23.98 -1.89 42 0 2,741 0
29SEP26 167.50 C 22.50 22.70 22.50 22.94 -2.26 42 350 1,207 -350
29SEP26 170.00 C 22.00 22.00 21.00 21.89 -2.27 42 103 2,433 -97
29SEP26 172.50 C 20.87 20.87 20.87 20.84 -2.37 42 25 390 -25
29SEP26 175.00 C 20.00 20.20 19.90 19.80 -2.38 42 403 6,691 -204
29SEP26 177.50 C 0.00 0.00 0.00 18.94 -2.45 42 0 2,898 0
29SEP26 180.00 C 18.00 18.20 18.00 18.09 -2.16 42 5 3,764 +3
29SEP26 182.50 C 0.00 0.00 0.00 17.23 -2.43 42 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 16.37 -2.52 42 0 836 0
29SEP26 187.50 C 0.00 0.00 0.00 15.52 -2.62 42 0 567 0
29SEP26 190.00 C 16.00 16.00 16.00 14.83 -2.54 42 10 717 0
29SEP26 192.50 C 0.00 0.00 0.00 14.15 -2.37 42 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 13.47 -2.32 42 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 12.79 -2.32 42 0 301 0
29SEP26 200.00 C 14.79 14.79 13.27 12.11 -2.33 42 61 5,543 -1
29SEP26 205.00 C 0.00 0.00 0.00 10.99 -2.10 42 0 123 0
29SEP26 210.00 C 11.45 11.45 11.42 9.94 -1.95 42 50 237 0
29SEP26 215.00 C 0.00 0.00 0.00 8.90 -1.95 42 0 214 0
29SEP26 220.00 C 10.17 10.17 10.17 8.07 -1.74 42 1 3,648 0
29SEP26 225.00 C 9.00 9.00 9.00 7.29 -1.59 41 10 663 +10
29SEP26 230.00 C 0.00 0.00 0.00 6.51 -1.59 41 0 36 0
29SEP26 235.00 C 0.00 0.00 0.00 5.89 -1.43 41 0 95 0
29SEP26 240.00 C 6.70 6.70 6.70 5.32 -1.25 41 1 2,335 -1
29SEP26 245.00 C 6.62 6.62 6.62 4.76 -1.25 41 1 58 -1
29SEP26 250.00 C 0.00 0.00 0.00 4.26 -1.19 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 3.87 -1.02 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 3.47 -0.96 41 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 3.07 -0.96 41 0 252 0
29SEP26 270.00 C 0.00 0.00 0.00 2.78 -0.86 41 0 37 0
29SEP26 275.00 C 0.00 0.00 0.00 2.52 -0.73 41 0 96 0
29SEP26 280.00 C 3.83 3.83 3.83 2.25 -0.71 41 3 213 -3
29SEP26 285.00 C 0.00 0.00 0.00 1.98 -0.71 41 0 357 0
29SEP26 290.00 C 4.03 4.03 4.03 1.81 -0.55 41 3 437 0
29SEP26 295.00 C 0.00 0.00 0.00 1.63 -0.53 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.46 -0.50 41 0 130 0
30DEC26 80.00 C 0.00 0.00 0.00 88.22 -2.58 57 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 85.02 -4.54 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 83.63 -2.54 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 81.56 -3.75 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 78.28 -3.79 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 76.68 -4.01 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 74.75 -2.86 51 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 71.82 -3.74 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 69.94 -2.92 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 68.22 -3.90 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 66.12 -3.58 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 64.05 -2.35 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 60.96 -4.81 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 59.77 -4.06 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 57.83 -3.98 45 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 54.71 -4.40 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 54.30 -3.70 45 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 52.51 -2.16 44 0 0 0
30DEC26 125.00 C 50.80 50.80 50.80 50.67 -1.88 44 2 15 +2
30DEC26 127.50 C 0.00 0.00 0.00 48.13 -3.47 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 47.25 -3.12 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 45.64 -2.75 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 43.60 -3.17 42 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 40.89 -2.89 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.47 -4.05 40 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 39.46 -3.74 43 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 37.75 -2.79 42 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 36.41 -2.07 42 0 1,168 0
30DEC26 150.00 C 34.00 34.00 34.00 34.74 -2.94 42 5 375 0
30DEC26 152.50 C 0.00 0.00 0.00 33.92 -2.75 42 0 132 0
30DEC26 155.00 C 0.00 0.00 0.00 31.88 -2.30 41 0 770 0
30DEC26 157.50 C 0.00 0.00 0.00 31.48 -2.69 42 0 103 0
30DEC26 160.00 C 32.93 32.93 30.00 29.08 -3.85 40 2 124 0
30DEC26 162.50 C 0.00 0.00 0.00 29.04 -2.78 42 0 35 0
30DEC26 165.00 C 27.60 27.60 27.60 27.67 -2.28 41 4 349 0
30DEC26 167.50 C 0.00 0.00 0.00 26.94 -3.00 42 0 1,035 0
30DEC26 170.00 C 26.00 26.00 26.00 25.91 -2.50 42 1,251 8,324 +1,251
30DEC26 172.50 C 0.00 0.00 0.00 24.89 -2.52 42 0 966 0
30DEC26 175.00 C 23.80 23.80 23.80 23.87 -2.43 42 2 39 0
30DEC26 177.50 C 25.42 25.42 25.42 22.89 -2.53 42 1 52 +1
30DEC26 180.00 C 22.00 22.05 21.95 22.05 -2.42 42 126 1,688 +75
30DEC26 182.50 C 23.16 23.16 23.16 21.22 -2.45 41 10 58 -10
30DEC26 185.00 C 0.00 0.00 0.00 20.39 -2.50 41 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 19.55 -2.58 41 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 18.72 -2.67 41 0 569 0
30DEC26 192.50 C 0.00 0.00 0.00 17.94 -2.74 41 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 17.28 -2.69 41 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 16.62 -2.55 41 0 2 0
30DEC26 200.00 C 16.70 16.88 16.50 15.96 -2.55 41 8 135 -4
30DEC26 205.00 C 0.00 0.00 0.00 14.63 -2.57 41 0 11 0
30DEC26 210.00 C 0.00 0.00 0.00 13.45 -2.43 41 0 46 0
30DEC26 215.00 C 14.51 14.51 14.51 12.44 -2.16 41 2 12 +2
30DEC26 220.00 C 12.50 12.50 12.50 11.42 -2.17 41 2 110 +2
30DEC26 225.00 C 0.00 0.00 0.00 10.40 -2.18 41 0 9 0
30DEC26 230.00 C 11.48 11.48 11.48 9.64 -1.94 41 1 10 -1
30DEC26 235.00 C 11.50 11.50 11.50 8.89 -1.78 41 1 84 +1
30DEC26 240.00 C 0.00 0.00 0.00 8.13 -1.79 41 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 7.42 -1.75 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 6.88 -1.54 41 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 6.33 -1.43 41 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 5.78 -1.44 41 0 0 0
30DEC26 265.00 C 7.30 7.30 7.30 5.26 -1.42 41 2 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.88 -1.26 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 4.50 -1.10 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 4.12 -1.11 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.74 -1.11 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.45 -1.03 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.19 -0.91 41 0 4 0
30DEC26 300.00 C 5.47 5.47 4.84 2.94 -0.83 41 2 1,615 +2
TOTAL CALL 73,151 726,122 +4,500
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
16JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 175 0 273 0
16JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 163 0 379 0
16JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 150 0 162 0
16JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 138 0 747 0
16JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1,123 0
16JAN26 140.00 P 0.01 0.01 0.01 0.01 0.00 115 15 1,387 0
16JAN26 142.50 P 0.01 0.03 0.01 0.01 0.00 104 14 1,028 -14
16JAN26 145.00 P 0.01 0.03 0.01 0.01 0.00 92 136 6,296 -121
16JAN26 147.50 P 0.02 0.05 0.01 0.01 0.00 81 32 1,121 -2
16JAN26 150.00 P 0.04 0.05 0.01 0.01 0.00 70 88 3,140 -24
16JAN26 152.50 P 0.06 0.11 0.05 0.01 -0.01 58 96 1,155 0
16JAN26 155.00 P 0.07 0.25 0.04 0.04 -0.02 57 595 1,346 +227
16JAN26 157.50 P 0.15 0.50 0.10 0.13 -0.03 55 619 1,906 +340
16JAN26 160.00 P 0.50 1.10 0.20 0.40 +0.06 55 2,770 3,279 +370
16JAN26 162.50 P 0.71 2.03 0.46 1.00 +0.29 54 3,601 1,383 +789
16JAN26 165.00 P 1.80 3.36 0.91 2.06 +0.70 53 3,105 3,046 +263
16JAN26 167.50 P 2.49 5.20 1.69 3.59 +1.32 51 2,253 1,103 +630
16JAN26 170.00 P 3.00 6.70 3.00 5.72 +2.16 55 352 253 -53
16JAN26 172.50 P 4.53 9.00 4.53 8.00 +2.83 55 26 51 +11
16JAN26 175.00 P 10.60 10.60 10.60 10.42 +3.35 54 1 22 0
16JAN26 177.50 P 0.00 0.00 0.00 12.90 +3.66 0 0 0 0
16JAN26 180.00 P 0.00 0.00 0.00 15.40 +3.84 0 0 0 0
16JAN26 182.50 P 0.00 0.00 0.00 17.90 +3.89 0 0 0 -2
16JAN26 185.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
16JAN26 187.50 P 0.00 0.00 0.00 22.90 - 0 0 0 -
16JAN26 190.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
16JAN26 192.50 P 0.00 0.00 0.00 27.90 - 0 0 0 -
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
23JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
23JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
23JAN26 137.50 P 0.08 0.08 0.08 0.01 0.00 45 3 55 +3
23JAN26 140.00 P 0.11 0.12 0.11 0.02 0.00 44 12 332 +12
23JAN26 142.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 165 0
23JAN26 145.00 P 0.23 0.32 0.23 0.08 +0.02 42 28 89 +5
23JAN26 147.50 P 0.20 0.31 0.20 0.17 +0.05 43 66 179 +18
23JAN26 150.00 P 0.23 0.70 0.23 0.32 +0.10 43 219 731 +24
23JAN26 152.50 P 0.45 0.84 0.39 0.54 +0.16 42 82 423 +31
23JAN26 155.00 P 0.75 1.30 0.56 0.88 +0.25 42 409 646 +102
23JAN26 157.50 P 1.15 1.76 0.91 1.40 +0.41 42 1,055 918 +526
23JAN26 160.00 P 2.00 2.83 1.20 2.11 +0.61 42 1,388 955 +153
23JAN26 162.50 P 2.50 3.90 1.80 3.02 +0.84 41 490 334 -50
23JAN26 165.00 P 4.14 5.31 2.59 4.19 +1.13 41 220 153 -33
23JAN26 167.50 P 4.14 6.10 3.64 5.58 +1.44 40 112 310 +58
23JAN26 170.00 P 5.00 8.50 5.00 7.18 +1.75 40 111 119 +72
23JAN26 172.50 P 7.55 7.55 7.55 9.01 +2.07 39 30 36 +6
23JAN26 175.00 P 0.00 0.00 0.00 11.03 +2.39 38 0 5 0
23JAN26 177.50 P 0.00 0.00 0.00 13.20 +2.68 37 0 4 0
23JAN26 180.00 P 0.00 0.00 0.00 15.46 +2.90 33 0 0 0
23JAN26 182.50 P 0.00 0.00 0.00 18.07 +3.33 42 0 0 0
23JAN26 185.00 P 0.00 0.00 0.00 21.10 - 62 0 0 -
23JAN26 187.50 P 0.00 0.00 0.00 22.93 - 42 0 0 -
23JAN26 190.00 P 0.00 0.00 0.00 25.41 - 43 0 0 -
23JAN26 192.50 P 0.00 0.00 0.00 28.74 - 80 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 0.00 108 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 0.00 0.00 0.00 0.01 0.00 99 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,476 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5,191 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 966 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9,840 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 791 0
29JAN26 125.00 P 0.09 0.09 0.09 0.01 0.00 50 4 2,839 -1
29JAN26 127.50 P 0.10 0.12 0.10 0.01 0.00 47 24 4,270 -1
29JAN26 130.00 P 0.12 0.15 0.11 0.01 0.00 43 111 14,773 +95
29JAN26 132.50 P 0.14 0.19 0.14 0.02 0.00 43 9 8,149 -4
29JAN26 135.00 P 0.18 0.22 0.17 0.03 0.00 42 119 10,441 +10
29JAN26 137.50 P 0.22 0.25 0.18 0.06 +0.01 42 287 6,779 -29
29JAN26 140.00 P 0.25 0.32 0.22 0.11 +0.02 42 698 12,846 -426
29JAN26 142.50 P 0.35 0.43 0.27 0.20 +0.05 42 519 10,179 -37
29JAN26 145.00 P 0.38 0.59 0.35 0.33 +0.08 42 1,597 6,166 -462
29JAN26 147.50 P 0.54 0.77 0.45 0.54 +0.15 42 2,306 6,707 +462
29JAN26 150.00 P 0.69 1.08 0.56 0.80 +0.20 41 7,315 13,134 -3,646
29JAN26 152.50 P 0.90 1.50 0.76 1.17 +0.27 41 1,274 4,146 -68
29JAN26 155.00 P 1.40 2.08 1.07 1.68 +0.39 41 968 9,240 +302
29JAN26 157.50 P 1.90 2.83 1.48 2.34 +0.55 41 1,573 2,756 +244
29JAN26 160.00 P 2.89 3.81 2.02 3.17 +0.73 41 10,566 16,805 -597
29JAN26 162.50 P 3.48 4.93 2.72 4.16 +0.91 40 2,773 2,548 +698
29JAN26 165.00 P 4.77 6.40 3.65 5.34 +1.11 40 1,166 3,589 +115
29JAN26 167.50 P 6.10 7.86 4.74 6.69 +1.33 40 541 2,637 -70
29JAN26 170.00 P 8.00 9.36 5.94 8.22 +1.56 39 817 2,086 -37
29JAN26 172.50 P 8.31 9.30 8.31 9.91 +1.79 39 72 1,359 -17
29JAN26 175.00 P 10.13 12.50 10.13 11.93 +2.18 40 7 2,443 +2
29JAN26 177.50 P 0.00 0.00 0.00 13.97 +2.42 40 0 725 0
29JAN26 180.00 P 14.10 14.10 14.10 16.11 +2.64 39 12 581 0
29JAN26 182.50 P 17.26 17.26 17.26 18.31 +2.80 38 30 664 +14
29JAN26 185.00 P 19.36 19.36 19.36 21.10 +3.45 47 30 60 +30
29JAN26 187.50 P 0.00 0.00 0.00 23.12 +3.22 41 0 30 0
29JAN26 190.00 P 22.52 23.30 22.52 25.53 +3.31 41 6 0 0
29JAN26 192.50 P 0.00 0.00 0.00 28.80 +4.20 62 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 30.42 +3.39 41 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 32.90 +3.39 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 35.40 +3.38 0 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 40.47 +3.42 56 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 45.40 +3.17 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 50.74 +4.13 78 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 55.40 +4.18 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 60.40 +4.18 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 65.40 +4.18 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 70.58 +3.79 91 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 75.40 +4.18 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 81.16 +4.94 121 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 86.10 +4.94 124 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 90.86 +4.64 121 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 95.40 +4.17 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 100.40 +3.61 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 105.40 +2.51 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 110.40 +4.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 115.58 +4.34 127 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 120.52 +3.83 127 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 125.40 +3.62 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
26FEB26 95.00 P 0.06 0.06 0.06 0.01 0.00 55 5 150 0
26FEB26 97.50 P 0.09 0.09 0.09 0.01 0.00 52 40 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 0.00 44 0 614 0
26FEB26 112.50 P 0.21 0.21 0.21 0.03 0.00 43 1 386 +1
26FEB26 115.00 P 0.26 0.26 0.26 0.05 0.00 44 33 1,543 +33
26FEB26 117.50 P 0.32 0.32 0.32 0.07 0.00 43 6 663 0
26FEB26 120.00 P 0.31 0.36 0.31 0.11 +0.01 43 8 9,768 -1
26FEB26 122.50 P 0.35 0.35 0.35 0.16 +0.01 43 1 2,142 0
26FEB26 125.00 P 0.44 0.50 0.44 0.23 +0.02 43 116 2,768 -36
26FEB26 127.50 P 0.60 0.60 0.60 0.33 +0.03 43 10 4,655 +8
26FEB26 130.00 P 0.60 0.76 0.59 0.46 +0.04 43 292 16,558 +4
26FEB26 132.50 P 0.88 0.88 0.78 0.64 +0.07 43 51 2,751 +42
26FEB26 135.00 P 0.82 1.07 0.80 0.86 +0.10 43 139 21,842 0
26FEB26 137.50 P 1.05 1.28 1.00 1.13 +0.13 43 52 4,764 -24
26FEB26 140.00 P 1.15 1.65 1.15 1.43 +0.16 43 5,126 17,344 -4,948
26FEB26 142.50 P 1.60 2.05 1.48 1.77 +0.19 42 146 3,508 0
26FEB26 145.00 P 1.98 2.50 1.74 2.24 +0.29 42 78 4,077 +34
26FEB26 147.50 P 2.50 3.10 2.26 2.79 +0.35 42 714 8,476 +394
26FEB26 150.00 P 3.07 3.81 2.67 3.41 +0.48 42 466 5,980 +97
26FEB26 152.50 P 3.80 4.46 3.80 4.15 +0.59 42 309 3,446 +126
26FEB26 155.00 P 4.27 5.35 3.80 4.94 +0.68 42 883 4,596 +94
26FEB26 157.50 P 4.91 6.50 4.70 5.90 +0.80 42 201 2,136 -66
26FEB26 160.00 P 6.61 7.50 5.45 6.89 +0.84 42 451 5,053 -192
26FEB26 162.50 P 7.44 8.55 6.44 8.05 +0.91 41 620 916 +17
26FEB26 165.00 P 8.80 9.89 7.54 9.25 +0.99 41 425 1,654 +405
26FEB26 167.50 P 9.91 11.50 8.78 10.69 +1.22 41 410 295 +145
26FEB26 170.00 P 10.82 13.35 10.80 12.29 +1.35 42 194 390 +107
26FEB26 172.50 P 12.29 12.39 11.60 13.92 +1.43 42 46 50 +42
26FEB26 175.00 P 14.20 14.61 14.00 15.64 +1.64 43 75 753 +65
26FEB26 177.50 P 0.00 0.00 0.00 17.45 +1.80 43 0 39 0
26FEB26 180.00 P 17.00 20.12 17.00 19.33 +2.02 43 11 143 +11
26FEB26 182.50 P 0.00 0.00 0.00 21.31 +2.17 44 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 23.30 +2.32 44 0 22 0
26FEB26 187.50 P 0.00 0.00 0.00 25.37 +2.42 44 0 0 0
26FEB26 190.00 P 25.60 28.50 25.60 27.50 +2.57 44 16 192 +6
26FEB26 192.50 P 0.00 0.00 0.00 29.62 +2.60 44 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 31.81 +2.74 44 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 34.07 +2.77 45 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 36.33 +2.74 44 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 40.94 +2.76 44 0 2 0
26FEB26 210.00 P 0.00 0.00 0.00 46.53 +3.75 54 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 50.74 +2.95 48 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 56.53 +5.31 62 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 60.41 +3.24 45 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 65.40 +2.55 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 71.02 +4.16 65 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 75.90 +4.68 66 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 81.16 +3.09 73 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 86.10 +4.34 75 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 90.99 +4.00 76 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 95.82 +4.13 76 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 100.40 +3.61 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 105.40 +2.51 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 110.43 +2.63 70 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 115.58 +4.34 80 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 120.52 +3.83 80 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 126.04 +4.26 95 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 131.00 +5.00 96 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 136.04 +3.87 99 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,899 0
30MAR26 67.50 P 0.06 0.06 0.06 0.01 0.00 66 12 904 +12
30MAR26 70.00 P 0.06 0.07 0.06 0.01 0.00 63 17 4,991 +17
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,352 0
30MAR26 80.00 P 0.18 0.18 0.18 0.01 0.00 53 4 4,135 -4
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 544 0
30MAR26 90.00 P 0.16 0.16 0.16 0.01 0.00 45 115 7,772 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,234 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 9,280 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 0.00 43 0 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 2,063 0
30MAR26 105.00 P 0.35 0.35 0.35 0.08 +0.01 43 101 9,092 +68
30MAR26 107.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 5,391 0
30MAR26 110.00 P 0.46 0.46 0.46 0.17 +0.03 43 10 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.23 +0.03 43 0 2,766 0
30MAR26 115.00 P 0.55 0.55 0.55 0.31 +0.04 43 10 5,751 +10
30MAR26 117.50 P 0.00 0.00 0.00 0.42 +0.06 43 3,000 7,359 -1,500
30MAR26 120.00 P 0.74 0.76 0.74 0.55 +0.07 43 20 21,777 0
30MAR26 122.50 P 0.82 0.82 0.82 0.73 +0.12 43 1 4,650 0
30MAR26 125.00 P 1.00 1.00 1.00 0.92 +0.11 43 1 11,525 0
30MAR26 127.50 P 1.27 1.30 1.23 1.18 +0.18 43 10 6,238 0
30MAR26 130.00 P 1.27 1.60 1.27 1.40 +0.13 42 373 25,169 +247
30MAR26 132.50 P 1.92 1.92 1.92 1.72 +0.17 42 65 47,921 0
30MAR26 135.00 P 1.80 2.20 1.80 2.09 +0.19 42 704 32,005 +694
30MAR26 137.50 P 2.05 2.47 2.05 2.55 +0.34 42 91 8,501 -42
30MAR26 140.00 P 2.68 3.20 2.39 3.04 +0.37 42 2,490 25,254 -364
30MAR26 142.50 P 3.01 3.57 3.01 3.62 +0.50 42 40 4,893 +4
30MAR26 145.00 P 3.43 4.27 3.40 4.25 +0.57 42 1,750 10,768 +1,576
30MAR26 147.50 P 4.34 5.04 4.01 4.96 +0.65 42 603 5,268 +475
30MAR26 150.00 P 4.93 6.05 4.60 5.76 +0.78 42 4,057 18,324 +2,563
30MAR26 152.50 P 5.82 6.81 5.46 6.58 +0.81 42 426 4,683 +233
30MAR26 155.00 P 6.56 7.90 6.34 7.57 +0.87 42 918 8,171 +784
30MAR26 157.50 P 7.90 8.88 7.90 8.56 +0.91 42 131 1,944 -22
30MAR26 160.00 P 8.71 10.04 8.71 9.68 +0.97 41 72 7,269 -55
30MAR26 162.50 P 10.09 11.44 10.09 10.85 +0.92 41 478 1,641 +140
30MAR26 165.00 P 10.97 11.46 10.97 12.15 +1.10 41 21 10,101 +3
30MAR26 167.50 P 13.18 14.50 11.83 13.65 +1.21 42 137 1,444 +58
30MAR26 170.00 P 13.81 15.76 13.15 15.17 +1.23 42 1,981 7,309 +609
30MAR26 172.50 P 17.48 17.48 17.48 16.78 +1.38 42 32 1,079 +32
30MAR26 175.00 P 16.90 17.38 16.90 18.46 +1.60 43 2 1,293 +2
30MAR26 177.50 P 17.70 20.61 17.70 20.21 +1.75 43 60 1,044 +60
30MAR26 180.00 P 19.50 23.12 19.50 22.02 +1.90 43 13 763 +3
30MAR26 182.50 P 0.00 0.00 0.00 23.88 +2.10 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 25.80 +2.21 44 0 889 0
30MAR26 187.50 P 0.00 0.00 0.00 27.77 +2.34 44 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 29.05 +1.76 42 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 32.21 +2.94 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 34.06 +2.78 46 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 36.21 +2.91 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 38.46 +4.87 47 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 43.26 +3.53 49 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 47.91 +3.68 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 51.14 +2.33 43 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 57.55 +4.00 55 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 60.99 +2.80 46 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 66.91 +3.65 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 71.67 +3.44 57 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 76.37 +3.12 57 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 81.45 +3.38 60 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 86.10 +2.96 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 91.22 +3.44 63 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 96.18 +4.49 65 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.91 +2.81 63 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 105.40 +2.51 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 110.43 +2.63 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 115.86 +3.81 68 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 120.52 +3.83 64 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 126.07 +3.15 75 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 131.00 +4.70 76 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 136.06 +3.89 78 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 0.00 42 0 403 0
29APR26 90.00 P 0.25 0.25 0.25 0.03 0.00 42 5 245 0
29APR26 92.50 P 0.00 0.00 0.00 0.04 0.00 42 0 57 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 148 0
29APR26 100.00 P 0.39 0.39 0.37 0.12 +0.02 42 150 228 +120
29APR26 102.50 P 0.44 0.44 0.44 0.16 +0.02 41 30 92 +30
29APR26 105.00 P 0.48 0.48 0.48 0.22 +0.03 42 1 71 +1
29APR26 107.50 P 0.56 0.56 0.56 0.30 +0.05 42 30 214 0
29APR26 110.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 57 0
29APR26 112.50 P 0.00 0.00 0.00 0.52 +0.08 42 0 33 0
29APR26 115.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 320 0
29APR26 117.50 P 0.00 0.00 0.00 0.85 +0.13 42 0 307 0
29APR26 120.00 P 1.10 1.20 1.10 1.04 +0.13 42 5 474 -1
29APR26 122.50 P 0.00 0.00 0.00 1.29 +0.18 42 0 677 0
29APR26 125.00 P 0.00 0.00 0.00 1.50 +0.11 41 0 1,331 0
29APR26 127.50 P 1.97 1.97 1.97 1.84 +0.16 41 1 876 -1
29APR26 130.00 P 2.03 2.25 1.98 2.21 +0.23 41 136 1,126 +17
29APR26 132.50 P 2.31 2.38 2.31 2.62 +0.31 41 2 5,491 +2
29APR26 135.00 P 2.93 2.93 2.93 3.11 +0.42 41 8 1,720 +8
29APR26 137.50 P 3.20 3.60 3.20 3.61 +0.43 41 6 2,357 +6
29APR26 140.00 P 3.68 4.10 3.68 4.25 +0.57 41 8 2,047 +7
29APR26 142.50 P 0.00 0.00 0.00 4.89 +0.61 41 0 1,040 0
29APR26 145.00 P 4.76 5.59 4.76 5.61 +0.68 41 100 1,400 +28
29APR26 147.50 P 6.30 6.30 5.87 6.42 +0.83 41 100 405 +40
29APR26 150.00 P 7.23 7.27 6.71 7.23 +0.83 41 157 767 +94
29APR26 152.50 P 8.22 8.22 7.94 8.19 +0.92 41 10 454 0
29APR26 155.00 P 8.43 9.25 8.43 9.18 +0.96 40 29 200 +2
29APR26 157.50 P 10.46 10.46 10.46 10.19 +0.96 40 2 342 +2
29APR26 160.00 P 10.63 12.15 10.63 11.38 +1.01 40 48 382 +21
29APR26 162.50 P 13.50 13.50 13.50 12.57 +0.95 40 2 409 -2
29APR26 165.00 P 14.33 14.62 13.82 13.91 +0.98 41 34 248 +28
29APR26 167.50 P 0.00 0.00 0.00 15.36 +1.06 41 0 538 0
29APR26 170.00 P 16.15 17.42 14.90 16.89 +1.16 41 94 337 +91
29APR26 172.50 P 16.41 19.08 16.41 18.49 +1.28 41 94 656 +93
29APR26 175.00 P 19.05 20.10 19.05 20.15 +1.47 41 116 265 +115
29APR26 177.50 P 20.40 20.74 20.40 21.86 +1.65 42 110 140 +110
29APR26 180.00 P 0.00 0.00 0.00 23.63 +1.76 42 0 38 0
29APR26 182.50 P 0.00 0.00 0.00 25.46 +1.92 42 0 30 0
29APR26 185.00 P 24.60 24.60 24.60 27.33 +2.11 42 1 33 +1
29APR26 187.50 P 0.00 0.00 0.00 29.24 +2.18 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 31.20 +2.29 43 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 33.22 +2.45 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 35.66 +2.95 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 37.73 +3.00 45 0 0 0
29APR26 200.00 P 38.94 38.94 38.94 38.94 +2.19 42 1 61 +1
29APR26 205.00 P 0.00 0.00 0.00 44.23 +4.50 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 47.97 +3.66 44 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 51.63 +1.91 40 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 58.11 +3.81 50 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 62.90 +3.92 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 66.91 +3.65 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 72.29 +4.06 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 76.89 +3.36 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 81.62 +3.11 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 86.10 +2.56 52 0 0 0
29JUN26 80.00 P 0.32 0.35 0.32 0.05 0.00 42 39 2,799 +29
29JUN26 82.50 P 0.39 0.40 0.39 0.07 0.00 42 36 683 +35
29JUN26 85.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 6,405 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 2,133 0
29JUN26 92.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 5,006 0
29JUN26 97.50 P 0.75 0.75 0.75 0.41 +0.03 41 1 2,129 0
29JUN26 100.00 P 0.88 0.90 0.88 0.53 +0.06 41 24 6,859 +16
29JUN26 102.50 P 0.00 0.00 0.00 0.67 +0.07 42 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 0.83 +0.09 42 0 4,533 0
29JUN26 107.50 P 0.00 0.00 0.00 1.04 +0.12 42 0 4,043 0
29JUN26 110.00 P 0.00 0.00 0.00 1.24 +0.11 42 0 4,488 0
29JUN26 112.50 P 0.00 0.00 0.00 1.52 +0.18 42 0 3,523 0
29JUN26 115.00 P 1.71 1.90 1.71 1.81 +0.18 42 102 6,166 +100
29JUN26 117.50 P 0.00 0.00 0.00 2.08 +0.16 41 0 2,204 0
29JUN26 120.00 P 2.60 2.60 2.60 2.40 +0.13 41 65 9,961 +65
29JUN26 122.50 P 2.77 2.77 2.77 2.78 +0.18 41 65 2,500 +65
29JUN26 125.00 P 2.92 3.04 2.92 3.25 +0.29 41 69 7,425 +65
29JUN26 127.50 P 3.49 3.81 3.49 3.75 +0.39 41 35 1,281 +30
29JUN26 130.00 P 3.97 4.28 3.97 4.26 +0.39 41 83 7,085 -20
29JUN26 132.50 P 4.81 4.81 4.81 4.89 +0.51 41 30 3,118 +30
29JUN26 135.00 P 5.20 5.50 5.20 5.54 +0.55 41 35 9,673 +30
29JUN26 137.50 P 5.80 6.00 5.80 6.20 +0.55 41 35 3,393 +5
29JUN26 140.00 P 6.70 6.95 6.58 6.99 +0.69 41 39 4,911 +37
29JUN26 142.50 P 7.83 7.83 7.83 7.82 +0.77 41 2 9,600 +2
29JUN26 145.00 P 7.49 8.45 7.49 8.64 +0.76 41 36 10,386 +26
29JUN26 147.50 P 9.44 9.44 9.44 9.58 +0.88 41 20 2,754 -20
29JUN26 150.00 P 9.10 10.61 9.10 10.59 +1.02 40 191 13,212 -66
29JUN26 152.50 P 11.64 11.64 11.64 11.59 +1.01 40 1 1,290 -1
29JUN26 155.00 P 12.79 12.79 12.54 12.65 +1.01 40 87 2,438 +17
29JUN26 157.50 P 14.18 14.18 14.18 13.85 +1.08 40 30 985 +1
29JUN26 160.00 P 14.87 14.87 14.87 15.04 +1.01 40 1 7,681 -1
29JUN26 162.50 P 16.23 16.23 16.23 16.24 +0.89 40 1 330 -1
29JUN26 165.00 P 17.83 17.83 17.62 17.62 +0.96 40 8 2,586 -7
29JUN26 167.50 P 19.07 19.07 19.07 19.07 +0.99 40 1 599 -1
29JUN26 170.00 P 19.31 20.88 19.31 20.58 +1.11 40 58 464 +56
29JUN26 172.50 P 22.15 22.15 22.15 22.15 +1.20 41 1 446 -1
29JUN26 175.00 P 23.77 23.77 23.77 23.77 +1.28 41 1 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 25.52 +1.45 41 0 125 0
29JUN26 180.00 P 27.30 27.80 27.30 27.38 +1.59 42 4 145 +3
29JUN26 182.50 P 0.00 0.00 0.00 29.00 +1.45 42 0 405 0
29JUN26 185.00 P 29.30 31.76 28.25 30.98 +1.85 42 12 364 +10
29JUN26 187.50 P 0.00 0.00 0.00 32.64 +1.74 42 0 36 0
29JUN26 190.00 P 0.00 0.00 0.00 34.52 +1.74 42 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 36.43 +2.23 42 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 38.37 +1.92 43 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 40.35 +2.03 43 0 30 0
29JUN26 200.00 P 43.57 43.57 43.57 42.35 +2.12 43 1 8 +1
29JUN26 205.00 P 0.00 0.00 0.00 46.43 +2.19 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 50.09 +3.09 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 53.67 +2.28 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 60.17 +3.36 47 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 63.16 +1.96 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 68.55 +3.49 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 74.03 +5.49 50 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 76.89 +3.35 43 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 81.62 +2.62 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.42 +2.95 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.22 +3.44 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 96.18 +1.92 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.91 +2.81 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 105.42 +2.53 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 110.45 +2.65 43 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 115.95 +2.75 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 121.26 +3.89 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 126.28 +3.36 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 131.00 +2.99 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 136.06 +3.89 57 0 0 0
29SEP26 80.00 P 0.74 0.75 0.74 0.25 +0.01 41 3 867 +3
29SEP26 82.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 194 0
29SEP26 85.00 P 0.87 0.87 0.87 0.42 +0.02 41 3 10 +3
29SEP26 87.50 P 0.00 0.00 0.00 0.52 +0.02 41 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.66 +0.03 41 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 953 0
29SEP26 95.00 P 0.00 0.00 0.00 0.99 +0.07 41 0 341 0
29SEP26 97.50 P 0.00 0.00 0.00 1.20 +0.07 41 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.41 +0.07 41 0 582 0
29SEP26 102.50 P 0.00 0.00 0.00 1.70 +0.11 41 0 232 0
29SEP26 105.00 P 0.00 0.00 0.00 2.00 +0.11 41 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.31 +0.12 41 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.70 +0.17 41 0 764 0
29SEP26 112.50 P 0.00 0.00 0.00 3.09 +0.15 41 0 506 0
29SEP26 115.00 P 3.64 3.64 3.50 3.34 -0.02 41 167 5,803 +40
29SEP26 117.50 P 0.00 0.00 0.00 3.86 +0.08 41 0 610 0
29SEP26 120.00 P 4.50 4.50 4.40 4.37 +0.07 41 101 1,614 +101
29SEP26 122.50 P 4.50 4.50 4.42 4.89 +0.20 41 4 972 +4
29SEP26 125.00 P 5.00 5.10 5.00 5.50 +0.28 41 45 2,050 0
29SEP26 127.50 P 0.00 0.00 0.00 6.17 +0.41 40 0 1,011 0
29SEP26 130.00 P 6.99 6.99 6.83 6.84 +0.42 40 66 6,296 +1
29SEP26 132.50 P 0.00 0.00 0.00 7.52 +0.43 40 0 1,641 0
29SEP26 135.00 P 8.40 8.40 8.25 8.36 +0.59 40 8 4,021 +1
29SEP26 137.50 P 8.24 9.00 8.24 9.20 +0.61 40 2 1,309 0
29SEP26 140.00 P 10.00 10.00 9.81 10.04 +0.60 40 14 6,339 +10
29SEP26 142.50 P 0.00 0.00 0.00 10.93 +0.65 40 0 1,202 0
29SEP26 145.00 P 0.00 0.00 0.00 11.96 +0.80 40 0 5,791 0
29SEP26 147.50 P 0.00 0.00 0.00 12.98 +0.84 40 0 1,790 0
29SEP26 150.00 P 12.66 14.19 12.66 14.01 +0.71 40 121 6,874 +31
29SEP26 152.50 P 0.00 0.00 0.00 15.07 +0.82 40 0 2,603 0
29SEP26 155.00 P 15.00 16.00 15.00 16.28 +0.85 40 8 3,456 0
29SEP26 157.50 P 0.00 0.00 0.00 17.50 +0.85 40 0 1,014 0
29SEP26 160.00 P 19.20 19.20 19.20 18.87 +1.10 40 1 5,576 0
29SEP26 162.50 P 0.00 0.00 0.00 20.14 +0.93 40 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 21.57 +1.06 40 0 2,918 0
29SEP26 167.50 P 23.28 23.28 23.28 23.04 +1.04 40 30 930 +30
29SEP26 170.00 P 24.63 24.63 24.30 24.56 +1.18 40 40 497 +40
29SEP26 172.50 P 0.00 0.00 0.00 26.11 +1.33 41 0 454 0
29SEP26 175.00 P 28.17 28.17 27.59 27.71 +1.28 41 31 989 +11
29SEP26 177.50 P 0.00 0.00 0.00 29.35 +1.35 41 0 61 0
29SEP26 180.00 P 0.00 0.00 0.00 31.03 +1.53 41 0 1,870 0
29SEP26 182.50 P 32.50 32.50 32.50 32.75 +1.49 41 2 51 +2
29SEP26 185.00 P 0.00 0.00 0.00 34.40 +1.44 41 0 84 0
29SEP26 187.50 P 0.00 0.00 0.00 35.13 +0.43 39 0 0 0
29SEP26 190.00 P 36.01 36.01 36.01 37.99 +1.69 41 1 6 +1
29SEP26 192.50 P 0.00 0.00 0.00 38.90 +0.28 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.45 +2.43 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 43.09 +2.28 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 45.35 +1.16 41 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 50.47 +3.01 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.30 +2.70 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 58.61 +2.92 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.86 +2.84 45 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 66.33 +2.11 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.36 +2.80 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.03 +1.31 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.84 +2.05 42 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 85.06 +4.72 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.98 +2.67 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 91.93 +2.42 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.33 +2.69 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.07 +2.14 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.51 +2.88 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.48 +2.68 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.18 +2.98 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.26 +3.79 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 126.60 +3.68 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 131.55 +3.14 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 136.06 +3.89 48 0 0 0
30DEC26 80.00 P 1.18 1.18 1.18 0.58 +0.02 41 15 474 +15
30DEC26 82.50 P 1.35 1.35 1.35 0.72 +0.01 41 14 66 +12
30DEC26 85.00 P 1.35 1.35 1.35 0.87 +0.01 41 1 147 0
30DEC26 87.50 P 0.00 0.00 0.00 1.06 +0.03 41 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.27 +0.02 41 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 1.49 +0.02 41 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.77 +0.06 41 0 2,044 0
30DEC26 97.50 P 0.00 0.00 0.00 2.08 +0.06 41 0 110 0
30DEC26 100.00 P 0.00 0.00 0.00 2.39 +0.06 41 0 572 0
30DEC26 102.50 P 0.00 0.00 0.00 2.77 +0.12 41 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.19 +0.11 41 0 160 0
30DEC26 107.50 P 0.00 0.00 0.00 3.50 0.00 40 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 3.88 -0.05 40 0 61 0
30DEC26 112.50 P 4.50 4.60 4.30 4.36 -0.08 40 594 1,001 +593
30DEC26 115.00 P 5.30 5.30 4.90 5.19 +0.19 41 4 324 0
30DEC26 117.50 P 0.00 0.00 0.00 5.54 +0.30 40 0 424 0
30DEC26 120.00 P 5.30 6.49 5.30 6.05 +0.27 40 70 819 +52
30DEC26 122.50 P 6.00 6.80 6.00 6.73 +0.22 40 3 838 +1
30DEC26 125.00 P 7.30 7.58 7.30 7.41 +0.30 40 23 271 +3
30DEC26 127.50 P 8.00 8.00 7.60 8.09 +0.05 40 4 1,625 0
30DEC26 130.00 P 8.54 9.00 8.54 8.89 +0.35 40 16 4,781 +10
30DEC26 132.50 P 0.00 0.00 0.00 9.74 +0.45 40 0 974 0
30DEC26 135.00 P 10.20 10.20 10.20 10.60 +0.40 40 2 525 -2
30DEC26 137.50 P 10.50 10.50 10.40 11.45 +0.25 40 4 1,928 +4
30DEC26 140.00 P 11.50 12.83 11.50 12.39 +0.53 40 10 412 +8
30DEC26 142.50 P 0.00 0.00 0.00 13.42 +0.64 40 0 78 0
30DEC26 145.00 P 0.00 0.00 0.00 14.46 +0.66 40 0 1,208 0
30DEC26 147.50 P 0.00 0.00 0.00 15.50 +0.66 40 0 453 0
30DEC26 150.00 P 16.85 16.85 16.50 16.65 +0.77 40 2 574 +1
30DEC26 152.50 P 0.00 0.00 0.00 17.74 +0.77 40 0 284 0
30DEC26 155.00 P 19.50 19.50 19.50 19.09 +0.94 40 21 460 -19
30DEC26 157.50 P 0.00 0.00 0.00 20.38 +0.99 40 0 197 0
30DEC26 160.00 P 0.00 0.00 0.00 21.72 +1.05 40 0 742 0
30DEC26 162.50 P 0.00 0.00 0.00 23.10 +1.11 40 0 636 0
30DEC26 165.00 P 25.00 25.00 25.00 24.53 +1.01 40 1 320 0
30DEC26 167.50 P 25.20 25.40 25.00 25.97 +1.27 40 104 1,190 0
30DEC26 170.00 P 26.36 27.65 26.36 27.13 +0.61 40 1,263 6,469 +1,249
30DEC26 172.50 P 0.00 0.00 0.00 29.02 +1.06 40 0 1,100 0
30DEC26 175.00 P 0.00 0.00 0.00 30.60 +1.21 40 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 32.25 +1.30 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 33.90 +1.36 41 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 35.55 +1.37 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.30 +1.46 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 39.04 +1.51 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.88 +1.67 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.34 +2.32 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.08 +1.74 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.82 +1.66 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.69 +1.21 40 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 51.78 +1.27 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.51 +0.88 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.67 +1.40 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.86 +1.05 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.82 +1.16 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 72.35 +2.04 42 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 75.80 +2.16 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.47 +1.97 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.06 +1.59 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.85 +3.73 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.22 +1.85 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.63 +4.31 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.03 +2.74 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.21 +3.58 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.39 +3.54 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.92 +3.27 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.26 +1.36 41 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 126.60 +3.68 43 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 131.55 +2.63 44 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 136.88 +3.87 47 0 0 0
TOTAL PUT 84,613 1,047,437 +5,408
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$ 13.49
29JAN26 5.75 C 0.00 0.00 0.00 7.75 -0.01 164 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.50 -0.04 155 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.26 +0.06 174 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 7.07 +0.12 219 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.50 +0.02 122 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 6.03 +0.04 156 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.75 +0.05 99 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.57 +0.05 163 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.25 +0.05 84 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 5.00 +0.05 76 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.75 +0.05 66 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.53 +0.01 111 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.28 +0.03 105 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 4.00 +0.06 0 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.84 +0.14 116 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.56 +0.11 99 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 3.01 +0.05 60 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.54 +0.01 66 0 337 0
29JAN26 11.50 C 1.93 1.93 1.93 2.04 +0.08 54 2 156 0
29JAN26 12.00 C 1.45 1.45 1.45 1.61 +0.04 57 7 196 +7
29JAN26 12.50 C 1.10 1.10 1.10 1.17 +0.02 51 5 222 0
29JAN26 13.00 C 0.95 0.95 0.77 0.83 0.00 52 2 126 0
29JAN26 13.50 C 0.65 0.65 0.40 0.56 -0.01 52 4 302 -3
29JAN26 14.00 C 0.44 0.53 0.35 0.37 -0.01 54 27 176 -2
29JAN26 14.50 C 0.23 0.24 0.23 0.23 -0.02 55 6 218 0
29JAN26 15.00 C 0.12 0.15 0.12 0.13 -0.02 54 23 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 79 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 146 0
29JAN26 17.00 C 0.04 0.04 0.04 0.01 -0.01 55 5 58 +5
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 6.10 +0.11 108 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.76 +0.04 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.61 +0.09 100 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.36 +0.10 95 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.02 -0.01 49 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.80 +0.08 68 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.57 +0.05 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.38 +0.12 79 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.03 +0.01 46 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.87 +0.04 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.63 +0.09 66 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.11 +0.03 54 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.55 +0.02 34 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.26 +0.14 53 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.75 -0.06 43 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.42 +0.02 45 0 356 0
26FEB26 13.00 C 0.96 0.96 0.96 1.13 +0.02 46 15 85 +15
26FEB26 13.50 C 0.99 1.01 0.99 0.89 +0.03 47 21 105 +1
26FEB26 14.00 C 0.71 0.77 0.53 0.69 +0.01 48 625 1,785 +524
26FEB26 14.50 C 0.43 0.51 0.43 0.52 -0.01 48 30 115 -15
26FEB26 15.00 C 0.45 0.45 0.35 0.38 -0.01 48 34 55 +3
26FEB26 15.50 C 0.30 0.30 0.30 0.27 -0.01 48 3 43 +3
26FEB26 16.00 C 0.20 0.24 0.20 0.19 -0.01 48 616 661 +599
26FEB26 16.50 C 0.21 0.21 0.15 0.14 0.00 48 110 110 +43
26FEB26 17.00 C 0.00 0.00 0.00 0.10 0.00 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 49 0 15 0
26FEB26 18.00 C 0.10 0.10 0.10 0.05 0.00 49 5 12 +5
30MAR26 2.90 C 0.00 0.00 0.00 10.68 +0.12 191 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.58 +0.11 186 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.41 +0.05 112 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.31 +0.05 105 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.21 +0.07 96 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.09 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.01 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.90 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.81 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.71 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.61 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.51 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.39 +0.13 147 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.22 +0.05 97 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.19 +0.12 141 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.02 +0.05 90 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.92 +0.08 87 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.84 +0.07 110 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.77 +0.10 123 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.61 +0.04 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.52 +0.05 68 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.27 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.99 +0.02 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.77 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.53 -0.01 70 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.33 +0.13 94 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.12 +0.17 100 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.78 0.00 40 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.53 +0.05 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.28 +0.09 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.11 +0.12 80 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.82 +0.10 65 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.61 +0.09 72 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.36 +0.10 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.16 +0.13 72 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.85 +0.13 58 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.65 +0.13 63 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.38 +0.09 57 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.13 +0.10 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 +0.12 58 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.05 46 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.26 +0.18 53 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.83 +0.12 51 0 76 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.03 45 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.05 +0.05 48 0 244 0
30MAR26 12.50 C 1.52 1.52 1.52 1.69 +0.02 46 15 34 +1
30MAR26 13.00 C 1.35 1.35 1.35 1.42 +0.02 47 57 141 +50
30MAR26 13.50 C 1.19 1.19 1.13 1.19 0.00 47 16 197 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.99 +0.01 48 0 1,679 0
30MAR26 14.50 C 0.00 0.00 0.00 0.82 +0.01 49 0 62 0
30MAR26 15.00 C 0.00 0.00 0.00 0.66 -0.01 48 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.53 -0.01 48 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 112 0
30MAR26 16.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 37 0
30MAR26 17.00 C 0.27 0.31 0.27 0.26 -0.01 48 31 58 +31
30MAR26 17.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 90 0
30MAR26 18.00 C 0.22 0.24 0.22 0.16 -0.01 48 25 55 +25
29APR26 8.75 C 0.00 0.00 0.00 4.85 +0.06 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.65 +0.13 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.40 +0.01 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.13 -0.07 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 -0.02 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.73 +0.02 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.31 0.00 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.96 +0.12 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.54 -0.02 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.20 +0.05 46 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 1.90 +0.01 46 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.64 +0.01 47 0 235 0
29APR26 13.50 C 0.00 0.00 0.00 1.42 +0.02 47 0 310 0
29APR26 14.00 C 1.16 1.16 1.16 1.22 +0.02 48 15 137 +15
29APR26 14.50 C 0.00 0.00 0.00 1.04 0.00 48 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.87 -0.01 48 0 530 0
29APR26 15.50 C 0.84 0.84 0.84 0.73 -0.01 48 15 40 +15
29APR26 16.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.41 -0.01 48 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.01 48 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.28 -0.01 48 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.86 +0.07 89 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.78 +0.04 96 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.61 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.51 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.39 +0.11 90 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.27 +0.09 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.19 +0.04 86 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.02 -0.02 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.93 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.84 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.81 +0.06 84 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.65 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.54 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.29 0.00 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.10 +0.02 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.77 -0.05 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.54 -0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.33 +0.02 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.12 +0.05 59 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.56 +0.03 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.34 +0.01 37 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.11 +0.07 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.86 +0.02 40 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.62 +0.04 40 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.40 +0.04 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.20 +0.01 47 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.95 0.00 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 -0.04 44 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 -0.04 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.30 -0.02 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.07 -0.07 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 -0.07 42 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.44 -0.04 41 0 29 0
29JUN26 11.00 C 3.00 3.00 3.00 3.11 -0.01 43 5 80 +5
29JUN26 11.50 C 0.00 0.00 0.00 2.79 -0.02 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.54 +0.01 46 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.24 +0.02 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.04 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.74 -0.02 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.55 -0.01 46 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.37 -0.01 47 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 -0.01 47 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.08 -0.01 48 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 -0.02 47 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.02 47 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.84 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.81 +0.06 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.65 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.56 +0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.33 +0.02 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.10 +0.02 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.78 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.54 -0.05 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.33 +0.02 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.12 +0.05 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.87 -0.01 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.61 +0.05 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.40 -0.02 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.16 0.00 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.92 -0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.71 0.00 46 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.47 +0.06 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.26 -0.02 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.11 +0.06 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.03 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.64 -0.01 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 +0.01 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.02 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 -0.04 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 -0.03 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 -0.03 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.11 +0.02 46 0 17 0
29SEP26 12.00 C 2.65 2.65 2.65 2.83 -0.01 46 5 89 +5
29SEP26 12.50 C 0.00 0.00 0.00 2.57 -0.03 46 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.06 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 -0.02 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 -0.02 47 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 -0.02 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.02 47 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 -0.01 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.01 48 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.01 48 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 -0.01 48 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.80 +0.02 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.57 +0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.39 +0.03 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.18 +0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.99 +0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.81 +0.02 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.63 +0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 -0.01 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.28 +0.03 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.01 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.64 -0.01 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 0.00 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 0.00 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 -0.02 45 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 -0.03 45 0 70 0
30DEC26 13.50 C 2.40 2.40 2.40 2.52 -0.07 47 10 21 +10
30DEC26 14.00 C 0.00 0.00 0.00 2.30 -0.02 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 -0.01 47 0 0 0
30DEC26 15.00 C 2.14 2.14 2.14 1.99 -0.01 47 3 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 -0.01 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 -0.01 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 -0.02 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.02 48 0 0 0
TOTAL CALL 1,737 19,712 +1,343
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 161 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 132 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 801 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 397 0
29JAN26 11.50 P 0.04 0.05 0.04 0.04 -0.02 54 36 189 -6
29JAN26 12.00 P 0.09 0.12 0.08 0.09 -0.02 54 309 554 +273
29JAN26 12.50 P 0.16 0.23 0.16 0.18 -0.05 53 18 376 0
29JAN26 13.00 P 0.32 0.49 0.32 0.34 -0.05 53 21 222 0
29JAN26 13.50 P 0.65 0.65 0.65 0.58 -0.07 55 1 89 0
29JAN26 14.00 P 0.77 0.95 0.77 0.89 -0.07 56 49 208 +2
29JAN26 14.50 P 0.00 0.00 0.00 1.26 +0.01 58 0 66 0
29JAN26 15.00 P 1.73 1.73 1.73 1.67 -0.07 60 1 5 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.13 -0.06 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.57 -0.06 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.10 -0.07 78 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.54 -0.05 70 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.52 -0.04 73 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 50 0 184 0
26FEB26 10.00 P 0.04 0.04 0.04 0.03 0.00 50 15 735 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 353 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 440 0
26FEB26 11.50 P 0.20 0.20 0.17 0.16 -0.03 47 315 881 +190
26FEB26 12.00 P 0.25 0.34 0.25 0.27 -0.03 47 35 369 +20
26FEB26 12.50 P 0.43 0.50 0.43 0.41 -0.05 46 86 537 +58
26FEB26 13.00 P 0.68 0.71 0.62 0.62 -0.05 48 15 116 0
26FEB26 13.50 P 0.81 1.00 0.78 0.86 -0.08 48 159 160 +105
26FEB26 14.00 P 0.00 0.00 0.00 1.17 -0.06 49 0 109 0
26FEB26 14.50 P 0.00 0.00 0.00 1.52 -0.06 50 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 1.89 -0.06 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.19 -0.10 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.74 +0.04 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.10 -0.07 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.67 -0.03 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.04 -0.11 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.60 0.00 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 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 55 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 78 0
30MAR26 11.00 P 0.23 0.23 0.23 0.22 -0.04 47 1 54 -1
30MAR26 11.50 P 0.30 0.36 0.30 0.33 -0.05 47 355 398 +271
30MAR26 12.00 P 0.48 0.48 0.48 0.47 -0.05 47 30 188 0
30MAR26 12.50 P 0.00 0.00 0.00 0.65 -0.08 47 0 137 0
30MAR26 13.00 P 0.00 0.00 0.00 0.86 -0.08 47 0 84 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 -0.07 48 0 99 0
30MAR26 14.00 P 1.38 1.38 1.38 1.43 -0.05 48 15 170 +15
30MAR26 14.50 P 0.00 0.00 0.00 1.78 -0.06 50 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.14 -0.07 50 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.52 -0.07 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.90 -0.09 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 -0.07 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.80 -0.05 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 -0.06 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.73 -0.04 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 70 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
29APR26 11.50 P 0.46 0.51 0.46 0.47 -0.05 47 303 303 +287
29APR26 12.00 P 0.00 0.00 0.00 0.63 -0.04 46 0 38 0
29APR26 12.50 P 0.81 0.81 0.81 0.82 -0.07 46 15 110 +15
29APR26 13.00 P 0.00 0.00 0.00 1.06 -0.04 47 0 437 0
29APR26 13.50 P 0.00 0.00 0.00 1.31 -0.07 47 0 270 0
29APR26 14.00 P 1.63 1.63 1.63 1.62 -0.07 48 15 107 +15
29APR26 14.50 P 0.00 0.00 0.00 1.96 -0.06 49 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.24 -0.13 47 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.69 -0.06 50 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.08 -0.06 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.48 -0.07 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.92 -0.06 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.36 -0.05 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.82 -0.06 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 6.25 P 0.03 0.03 0.03 0.01 0.00 49 5 26 +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 0.01 -0.01 43 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.02 47 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.04 46 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 190 0
29JUN26 10.50 P 0.49 0.49 0.49 0.41 -0.05 46 15 126 0
29JUN26 11.00 P 0.69 0.69 0.69 0.55 -0.05 46 60 272 +60
29JUN26 11.50 P 0.74 0.75 0.73 0.71 -0.06 46 300 359 +285
29JUN26 12.00 P 0.94 0.94 0.94 0.91 -0.05 47 15 30 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.12 -0.06 47 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 -0.06 47 0 43 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 -0.06 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.94 -0.06 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.26 -0.06 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.61 -0.05 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 -0.10 48 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.30 -0.10 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.07 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.15 -0.07 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 -0.07 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 -0.03 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 -0.05 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.05 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.05 46 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.05 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.05 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.04 47 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 -0.05 47 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.05 47 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 -0.05 48 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 -0.05 48 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 -0.09 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.76 -0.07 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 -0.07 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 -0.09 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.08 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.33 -0.04 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.03 47 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.05 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
30DEC26 11.50 P 1.46 1.46 1.46 1.34 -0.01 47 11 11 +11
30DEC26 12.00 P 0.00 0.00 0.00 1.57 -0.06 47 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.05 47 0 0 0
30DEC26 13.00 P 2.20 2.20 2.20 2.10 -0.03 47 10 20 +10
30DEC26 13.50 P 0.00 0.00 0.00 2.38 -0.06 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.69 -0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 -0.06 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.05 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 -0.08 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 -0.08 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 -0.07 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 -0.07 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 -0.06 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.64 -0.07 50 0 0 0
TOTAL PUT 2,210 23,190 +1,631
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$ 7.17
29JAN26 2.70 C 0.00 0.00 0.00 4.52 -0.57 296 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 4.41 -0.58 273 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 4.34 -0.54 297 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 4.25 -0.53 296 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 4.10 -0.58 231 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 4.00 -0.60 223 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.87 -0.62 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.83 -0.55 241 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.70 -0.60 201 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.57 -0.63 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.53 -0.56 217 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 3.41 -0.58 191 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 3.27 -0.62 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 3.20 -0.60 167 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 3.07 -0.62 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 3.03 -0.56 181 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.88 -0.61 115 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.81 -0.57 152 0 0 0
29JAN26 4.50 C 2.55 2.55 2.55 2.71 -0.59 146 10 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.65 -0.54 167 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.53 -0.56 148 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.44 -0.55 148 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.34 -0.54 142 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 -0.57 136 0 87 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 -0.59 96 0 1,252 0
29JAN26 5.50 C 1.66 1.66 1.60 1.69 -0.60 76 17 1,039 -15
29JAN26 5.75 C 1.93 1.93 1.44 1.49 -0.58 93 23 602 0
29JAN26 6.00 C 1.50 1.50 1.14 1.25 -0.56 83 30 962 -5
29JAN26 6.25 C 1.22 1.22 0.90 1.01 -0.58 72 120 1,334 -120
29JAN26 6.50 C 1.00 1.00 0.80 0.83 -0.49 75 57 1,480 -55
29JAN26 6.75 C 0.71 0.71 0.58 0.62 -0.50 67 102 899 -80
29JAN26 7.00 C 0.78 0.78 0.40 0.49 -0.45 71 46 607 +3
29JAN26 7.25 C 0.60 0.60 0.26 0.36 -0.42 70 401 641 -139
29JAN26 7.50 C 0.63 0.63 0.22 0.26 -0.36 69 467 486 +67
29JAN26 7.75 C 0.36 0.36 0.17 0.18 -0.32 69 275 373 -17
29JAN26 8.00 C 0.41 0.41 0.12 0.13 -0.27 70 483 506 +96
29JAN26 8.25 C 0.23 0.23 0.09 0.09 -0.22 71 111 548 -28
29JAN26 8.50 C 0.16 0.16 0.08 0.06 -0.17 71 181 599 +162
29JAN26 8.75 C 0.10 0.10 0.08 0.04 -0.13 71 80 297 -30
29JAN26 9.00 C 0.14 0.14 0.04 0.03 -0.10 74 236 246 +40
29JAN26 9.25 C 0.09 0.09 0.06 0.02 - 74 90 90 -
29JAN26 9.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29JAN26 9.75 C 0.04 0.04 0.04 0.01 - 77 57 57 -
29JAN26 10.00 C 0.04 0.04 0.03 0.01 - 82 138 138 -
26FEB26 2.70 C 0.00 0.00 0.00 4.52 -0.57 166 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 4.42 -0.57 161 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 4.34 -0.58 168 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 4.25 -0.58 168 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 4.12 -0.58 144 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 4.00 -0.62 122 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.97 -0.52 160 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.86 -0.56 151 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.70 -0.60 109 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.58 -0.64 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.53 -0.59 121 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 3.41 -0.60 105 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 3.37 -0.56 130 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 3.26 -0.56 121 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 3.17 -0.54 121 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 3.03 -0.60 100 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.96 -0.55 108 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.83 -0.59 93 0 0 0
26FEB26 4.50 C 2.50 2.50 2.50 2.75 -0.59 97 30 30 +30
26FEB26 4.60 C 0.00 0.00 0.00 2.65 -0.59 93 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.53 -0.60 82 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 2.44 -0.58 82 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 -0.58 78 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 2.27 -0.59 84 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 2.02 -0.58 75 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.78 -0.54 69 0 412 0
26FEB26 5.75 C 1.80 1.80 1.49 1.51 -0.59 55 150 646 -150
26FEB26 6.00 C 0.00 0.00 0.00 1.33 -0.59 60 0 410 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 -0.54 57 0 976 0
26FEB26 6.50 C 1.01 1.01 0.89 0.95 -0.51 58 90 549 -70
26FEB26 6.75 C 0.98 0.98 0.75 0.79 -0.50 57 188 991 -175
26FEB26 7.00 C 0.82 0.82 0.58 0.66 -0.44 58 153 1,261 +1
26FEB26 7.25 C 0.79 0.79 0.50 0.55 -0.42 59 143 803 +61
26FEB26 7.50 C 0.66 0.66 0.34 0.46 -0.36 60 266 649 +91
26FEB26 7.75 C 0.00 0.00 0.00 0.37 -0.34 60 0 432 0
26FEB26 8.00 C 0.36 0.37 0.28 0.29 -0.32 59 124 323 +43
26FEB26 8.25 C 0.28 0.28 0.23 0.23 -0.30 59 180 349 -30
26FEB26 8.50 C 0.34 0.34 0.18 0.18 -0.26 59 482 629 +93
26FEB26 8.75 C 0.27 0.29 0.18 0.14 -0.23 59 117 962 -24
26FEB26 9.00 C 0.17 0.17 0.16 0.11 - 59 60 30 -
26FEB26 9.25 C 0.00 0.00 0.00 0.09 - 60 0 0 -
26FEB26 9.50 C 0.14 0.14 0.14 0.07 - 60 1 1 -
26FEB26 9.75 C 0.00 0.00 0.00 0.05 - 59 0 0 -
26FEB26 10.00 C 0.11 0.11 0.11 0.04 - 60 31 31 -
30MAR26 2.70 C 0.00 0.00 0.00 4.54 -0.56 133 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.46 -0.54 137 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.35 -0.57 128 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.28 -0.55 135 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.12 -0.59 104 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.00 -0.62 85 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.97 -0.52 118 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.88 -0.54 117 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.77 -0.55 110 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.66 -0.56 103 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.59 -0.53 108 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.41 -0.61 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.39 -0.54 101 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.26 -0.58 89 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 3.17 -0.56 88 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.06 -0.58 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.96 -0.56 79 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.88 -0.56 81 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.75 -0.59 70 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.65 -0.62 67 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.53 -0.64 58 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 -0.51 75 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 -0.61 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.27 -0.59 61 0 520 0
30MAR26 5.25 C 2.00 2.00 2.00 2.10 -0.55 68 10 122 +10
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.58 61 0 751 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 -0.53 57 0 279 0
30MAR26 6.00 C 1.65 1.65 1.11 1.43 -0.57 56 11 446 +9
30MAR26 6.25 C 0.00 0.00 0.00 1.24 -0.55 54 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.42 60 0 235 0
30MAR26 6.75 C 1.13 1.13 0.89 0.96 -0.51 56 4 278 0
30MAR26 7.00 C 0.76 0.83 0.76 0.84 -0.49 57 137 933 +73
30MAR26 7.25 C 0.69 0.75 0.64 0.73 -0.41 58 253 1,214 +182
30MAR26 7.50 C 0.81 0.82 0.59 0.64 -0.36 59 40 262 -1
30MAR26 7.75 C 0.60 0.60 0.55 0.55 -0.34 59 93 164 +88
30MAR26 8.00 C 0.47 0.47 0.43 0.47 -0.34 59 50 460 +50
30MAR26 8.25 C 0.45 0.45 0.43 0.40 -0.32 59 45 116 +45
30MAR26 8.50 C 0.35 0.35 0.35 0.34 -0.29 59 40 74 -4
30MAR26 8.75 C 0.36 0.36 0.36 0.28 -0.27 58 130 92 +53
30MAR26 9.00 C 0.39 0.39 0.28 0.24 -0.24 59 10 403 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.20 -0.22 58 0 11 0
30MAR26 9.50 C 0.32 0.32 0.22 0.17 -0.19 59 109 82 -1
30MAR26 9.75 C 0.00 0.00 0.00 0.14 - 58 0 0 -
30MAR26 10.00 C 0.22 0.22 0.22 0.12 - 59 1 1 -
29APR26 2.70 C 0.00 0.00 0.00 4.54 -0.56 109 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 4.46 -0.55 113 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 4.35 -0.57 105 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 4.28 -0.55 112 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 4.13 -0.59 89 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 4.09 -0.55 107 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.97 -0.56 98 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.88 -0.54 97 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.77 -0.55 91 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.66 -0.57 84 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.59 -0.53 89 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 3.48 -0.58 84 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 3.39 -0.54 83 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 3.26 -0.58 72 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 3.17 -0.61 72 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 3.06 -0.58 67 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 3.01 -0.53 75 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.91 -0.56 73 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.75 -0.68 56 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.70 -0.57 65 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.56 -0.62 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.55 -0.56 68 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.39 -0.62 55 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.32 -0.58 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.10 -0.57 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 -0.56 52 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 -0.59 53 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 -0.57 53 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 -0.48 58 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 1.26 -0.42 58 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 1.08 -0.45 55 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.96 -0.47 56 300 300 +300
29APR26 7.25 C 0.00 0.00 0.00 0.85 -0.42 56 300 875 +300
29APR26 7.50 C 0.00 0.00 0.00 0.76 -0.37 57 0 895 0
29APR26 7.75 C 0.62 0.62 0.62 0.67 -0.34 57 1 420 -1
29APR26 8.00 C 0.60 0.60 0.58 0.59 -0.35 57 3 18 +3
29APR26 8.25 C 0.58 0.58 0.58 0.51 -0.34 57 30 30 +30
29APR26 8.50 C 0.00 0.00 0.00 0.45 -0.31 57 0 50 0
29APR26 8.75 C 0.60 0.60 0.40 0.39 -0.29 57 42 77 +38
29APR26 9.00 C 0.50 0.50 0.50 0.33 - 56 2 2 -
29APR26 9.25 C 0.00 0.00 0.00 0.29 - 57 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.25 - 56 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.21 - 56 0 0 -
29APR26 10.00 C 0.36 0.36 0.26 0.18 - 56 5 5 -
29JUN26 2.70 C 0.00 0.00 0.00 4.55 -0.57 86 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.46 -0.60 86 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.35 -0.57 79 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 4.28 -0.59 85 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 4.18 -0.59 82 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 4.09 -0.55 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.98 -0.60 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.88 -0.60 73 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.77 -0.58 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.72 -0.52 76 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.59 -0.57 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.49 -0.60 65 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 3.40 -0.59 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.28 -0.62 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.21 -0.59 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.16 -0.56 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.04 -0.57 62 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.98 -0.57 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.82 -0.61 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.72 -0.64 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.69 -0.56 59 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.57 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.58 55 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.50 62 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.56 55 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 2.04 -0.54 54 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 -0.53 55 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.49 53 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 -0.48 55 0 454 0
29JUN26 6.50 C 1.28 1.28 1.28 1.38 -0.54 52 1 115 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.48 54 0 87 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 -0.45 54 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 1.06 -0.41 55 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 -0.38 55 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.89 -0.36 56 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.80 -0.36 56 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.72 -0.35 55 0 6 0
29JUN26 8.50 C 0.67 0.67 0.67 0.65 -0.35 55 1 10 0
29JUN26 8.75 C 0.58 0.58 0.58 0.59 -0.33 56 10 8 -10
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.31 56 0 7 0
29JUN26 9.25 C 0.49 0.49 0.49 0.47 -0.30 55 3 3 +3
29JUN26 9.50 C 0.55 0.55 0.46 0.42 -0.28 55 21 8 -16
29JUN26 9.75 C 0.00 0.00 0.00 0.38 - 55 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 0.34 - 55 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 4.58 -0.59 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 4.49 -0.58 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 4.38 -0.59 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 4.31 -0.56 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 4.21 -0.57 68 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 4.10 -0.59 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 4.03 -0.55 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.93 -0.59 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.84 -0.58 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.75 -0.58 62 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.66 -0.58 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.58 -0.56 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.48 -0.58 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.39 -0.58 59 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.32 -0.55 60 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.22 -0.56 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.16 -0.54 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.06 -0.56 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.98 -0.56 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.90 -0.55 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 -0.56 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.54 56 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.51 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.52 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 -0.52 55 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 2.23 -0.53 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 -0.49 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.48 54 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 -0.47 54 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 -0.45 54 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 -0.45 53 0 8 0
29SEP26 7.00 C 1.56 1.56 1.35 1.42 -0.43 54 32 47 +31
29SEP26 7.25 C 0.00 0.00 0.00 1.32 -0.39 54 0 3 0
29SEP26 7.50 C 1.35 1.35 1.35 1.23 -0.39 54 4 72 -4
29SEP26 7.75 C 0.00 0.00 0.00 1.15 -0.36 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.37 55 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 -0.37 54 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 -0.37 55 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.35 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 -0.36 54 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.35 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.66 -0.33 54 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 - 54 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 0.56 - 54 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 4.63 -0.59 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.53 -0.59 66 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 4.44 -0.59 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 4.34 -0.60 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 4.26 -0.59 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 4.16 -0.58 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 4.07 -0.54 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.99 -0.61 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.90 -0.57 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.81 -0.61 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.72 -0.61 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.64 -0.57 57 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.56 -0.57 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.47 -0.51 56 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 3.39 -0.56 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 3.31 -0.53 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 3.25 -0.51 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.15 -0.53 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.07 -0.53 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.02 -0.53 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.90 -0.61 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.86 -0.57 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.58 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 -0.51 54 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 -0.54 53 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.52 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.49 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 -0.49 53 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.47 53 0 5 0
30DEC26 6.50 C 2.04 2.04 2.04 1.85 -0.46 53 17 13 -17
30DEC26 6.75 C 0.00 0.00 0.00 1.76 -0.42 54 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.64 -0.43 53 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.54 -0.43 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.40 54 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 -0.36 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.29 -0.38 54 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 -0.37 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 -0.37 54 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 -0.37 54 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 - 54 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.93 - 54 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.87 - 54 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.82 - 54 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.77 - 54 0 0 -
TOTAL CALL 6,644 37,915 +911
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 44 0
29JAN26 4.50 P 0.01 0.01 0.01 0.01 0.00 117 14 54 -14
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 418 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 93 2 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 458 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 327 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 70 0 349 0
29JAN26 6.00 P 0.05 0.05 0.04 0.04 +0.01 69 103 750 -26
29JAN26 6.25 P 0.06 0.09 0.06 0.07 +0.03 68 65 387 -3
29JAN26 6.50 P 0.08 0.15 0.08 0.12 +0.05 67 92 1,664 +53
29JAN26 6.75 P 0.15 0.25 0.13 0.19 +0.09 67 388 712 -171
29JAN26 7.00 P 0.25 0.35 0.21 0.29 +0.12 67 742 673 +450
29JAN26 7.25 P 0.31 0.51 0.30 0.42 +0.18 67 61 185 -19
29JAN26 7.50 P 0.43 0.70 0.40 0.57 +0.24 67 107 351 -49
29JAN26 7.75 P 0.60 0.88 0.60 0.77 +0.30 72 9 106 +1
29JAN26 8.00 P 0.76 1.10 0.75 0.96 +0.35 72 38 79 -14
29JAN26 8.25 P 0.00 0.00 0.00 1.19 +0.41 78 0 0 0
29JAN26 8.50 P 1.40 1.40 1.40 1.41 +0.45 79 1 2 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 +0.47 78 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.90 +0.53 93 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.09 - 71 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 2.33 - 0 0 0 -
29JAN26 9.75 P 0.00 0.00 0.00 2.59 - 83 0 0 -
29JAN26 10.00 P 0.00 0.00 0.00 2.83 - 0 0 0 -
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 79 5 97 +5
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
26FEB26 4.50 P 0.02 0.02 0.02 0.01 0.00 68 220 540 +220
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 61 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 58 0 217 0
26FEB26 5.50 P 0.07 0.07 0.07 0.06 +0.02 61 11 701 +11
26FEB26 5.75 P 0.11 0.11 0.09 0.08 +0.02 57 60 604 -30
26FEB26 6.00 P 0.13 0.15 0.13 0.13 +0.04 58 144 531 -40
26FEB26 6.25 P 0.16 0.21 0.14 0.18 +0.05 57 153 347 -41
26FEB26 6.50 P 0.23 0.30 0.23 0.26 +0.08 58 330 909 +4
26FEB26 6.75 P 0.32 0.40 0.32 0.35 +0.11 57 74 313 +10
26FEB26 7.00 P 0.39 0.52 0.39 0.46 +0.14 57 164 247 -13
26FEB26 7.25 P 0.48 0.65 0.48 0.60 +0.18 58 16 87 -1
26FEB26 7.50 P 0.65 0.82 0.65 0.75 +0.22 58 63 257 +28
26FEB26 7.75 P 0.93 0.93 0.93 0.93 +0.26 60 230 328 +230
26FEB26 8.00 P 0.97 1.02 0.97 1.12 +0.29 62 13 54 -13
26FEB26 8.25 P 0.00 0.00 0.00 1.32 +0.33 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.37 63 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.74 +0.40 65 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 - 66 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 2.19 - 68 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.42 - 69 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 2.66 - 71 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 2.90 - 73 0 0 -
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 55 0 30 0
30MAR26 4.70 P 0.05 0.05 0.05 0.03 +0.01 57 60 94 +60
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 58 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 58 0 252 0
30MAR26 5.00 P 0.08 0.08 0.07 0.06 +0.01 58 86 808 +50
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.02 58 0 323 0
30MAR26 5.50 P 0.14 0.14 0.13 0.13 +0.03 58 102 1,352 +28
30MAR26 5.75 P 0.16 0.16 0.16 0.17 +0.03 56 10 152 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.24 +0.06 57 0 92 0
30MAR26 6.25 P 0.34 0.34 0.34 0.31 +0.08 57 2 45 0
30MAR26 6.50 P 0.39 0.44 0.39 0.40 +0.09 57 52 343 0
30MAR26 6.75 P 0.51 0.55 0.51 0.50 +0.11 56 59 58 +11
30MAR26 7.00 P 0.57 0.69 0.57 0.62 +0.14 56 148 204 +37
30MAR26 7.25 P 0.73 0.76 0.73 0.77 +0.17 58 24 31 -14
30MAR26 7.50 P 0.94 0.98 0.93 0.92 +0.19 58 214 127 +124
30MAR26 7.75 P 1.00 1.14 1.00 1.08 +0.23 58 6 83 -1
30MAR26 8.00 P 0.00 0.00 0.00 1.28 +0.28 61 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.47 +0.31 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.33 62 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 1.87 +0.37 63 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.39 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.30 +0.42 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 +0.35 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 - 61 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 2.99 - 69 0 0 -
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 56 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 56 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 +0.02 57 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 30 0
29APR26 5.25 P 0.15 0.15 0.15 0.14 +0.03 57 30 315 +30
29APR26 5.50 P 0.20 0.20 0.18 0.18 +0.03 55 142 640 +130
29APR26 5.75 P 0.00 0.00 0.00 0.24 +0.04 55 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.31 +0.06 55 0 823 0
29APR26 6.25 P 0.38 0.38 0.38 0.39 +0.07 54 100 910 +100
29APR26 6.50 P 0.00 0.00 0.00 0.49 +0.10 55 0 208 0
29APR26 6.75 P 0.00 0.00 0.00 0.59 +0.10 54 0 200 0
29APR26 7.00 P 0.75 0.75 0.75 0.72 +0.13 54 330 360 +300
29APR26 7.25 P 0.92 0.92 0.92 0.87 +0.18 56 310 826 +300
29APR26 7.50 P 0.00 0.00 0.00 1.02 +0.20 56 0 902 0
29APR26 7.75 P 1.11 1.24 1.11 1.19 +0.22 57 4 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.37 +0.26 58 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.56 +0.28 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.75 +0.31 59 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 1.95 +0.33 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.10 - 56 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 2.37 - 61 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 2.59 - 62 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 2.81 - 63 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 3.04 - 64 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 P 0.03 0.03 0.03 0.01 0.00 60 20 20 +20
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.02 54 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.02 56 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.02 56 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.02 56 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.02 55 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.02 55 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.03 56 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.03 55 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.03 55 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.03 54 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.04 54 0 1,550 0
29JUN26 5.75 P 0.39 0.39 0.39 0.36 +0.05 53 3 504 0
29JUN26 6.00 P 0.48 0.48 0.48 0.45 +0.08 54 2 89 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.54 +0.09 53 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 +0.11 53 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 +0.15 54 0 0 0
29JUN26 7.00 P 0.93 0.98 0.93 0.91 +0.16 54 6 19 +6
29JUN26 7.25 P 0.00 0.00 0.00 1.05 +0.19 54 0 1 0
29JUN26 7.50 P 1.10 1.10 1.10 1.20 +0.21 54 2 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 +0.22 55 0 5 0
29JUN26 8.00 P 1.50 1.50 1.50 1.54 +0.25 56 40 130 0
29JUN26 8.25 P 0.00 0.00 0.00 1.72 +0.27 56 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 1.91 +0.28 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.11 +0.30 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 +0.32 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 +0.34 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.36 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.94 - 60 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 3.13 - 59 0 0 -
29SEP26 2.70 P 0.04 0.04 0.04 0.01 0.00 54 20 100 +20
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.02 54 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 +0.02 54 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.03 54 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.03 54 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.03 54 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.04 54 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.04 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.03 53 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.04 53 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.04 52 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.07 52 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 +0.08 53 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.09 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.12 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.13 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.15 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 +0.17 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 +0.19 53 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.22 54 0 30 0
29SEP26 8.00 P 1.80 1.80 1.80 1.74 +0.23 54 5 15 +5
29SEP26 8.25 P 0.00 0.00 0.00 1.93 +0.26 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.11 +0.26 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.29 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.28 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.30 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 +0.32 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 - 58 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 3.32 - 58 0 0 -
30DEC26 2.70 P 0.06 0.06 0.06 0.01 0.00 47 30 110 +30
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 53 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 +0.02 54 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 +0.02 54 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.03 54 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.03 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.04 54 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.03 53 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.04 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.04 53 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.05 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.04 52 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.04 52 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.06 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.07 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 +0.08 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 +0.11 52 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 +0.12 52 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.13 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.15 52 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 +0.17 53 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 +0.18 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 +0.19 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.22 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.09 +0.23 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 +0.24 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.27 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 - 55 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.84 - 55 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 3.04 - 55 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 3.26 - 56 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 3.46 - 57 0 0 -
TOTAL PUT 4,912 35,737 +1,826
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$ 54.96
29JAN26 41.00 C 0.00 0.00 0.00 14.01 -0.28 53 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.37 +0.50 100 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.35 +0.44 91 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.05 +0.17 55 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.01 -0.16 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.01 +0.05 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.09 +0.13 46 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.01 +0.09 0 0 65 0
29JAN26 49.00 C 0.00 0.00 0.00 6.02 -0.03 23 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.06 +0.04 27 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.61 +0.09 18 0 294 0
29JAN26 55.00 C 0.79 0.79 0.79 0.83 +0.01 19 1 386 0
29JAN26 57.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.10 -0.19 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.37 +0.28 54 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.35 +0.02 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.11 +0.02 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.11 -0.06 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.12 -0.08 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.09 -0.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.06 -0.15 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.22 +0.14 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.06 -0.18 0 0 20 0
26FEB26 52.50 C 0.00 0.00 0.00 3.01 +0.05 17 0 322 0
26FEB26 55.00 C 0.00 0.00 0.00 1.40 0.00 17 0 341 0
26FEB26 57.50 C 0.58 0.58 0.57 0.53 +0.01 18 6 92 +6
26FEB26 60.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 53 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 18 0 5 0
26FEB26 65.00 C 0.05 0.05 0.05 0.01 0.00 19 10 10 +10
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 0.00 0.00 0.00 0.01 0.00 34 0 360 0
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 26.06 +0.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.51 +0.65 85 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.14 +0.22 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.15 +0.23 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.97 +0.12 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.16 +0.32 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.41 +0.11 61 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.17 -0.13 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.18 -0.12 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.54 +0.20 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.33 +0.14 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.20 +0.30 24 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.14 -0.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.37 +0.14 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.54 +0.21 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.25 +0.16 23 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.13 -0.04 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.26 -0.14 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.29 +0.06 19 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.34 +0.13 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.55 +0.36 22 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.47 -0.06 17 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.49 0.00 18 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.96 0.00 18 0 382 0
30MAR26 57.50 C 1.08 1.08 1.08 1.05 +0.01 19 5 236 +5
30MAR26 60.00 C 0.00 0.00 0.00 0.46 -0.01 19 0 766 0
30MAR26 62.50 C 0.00 0.00 0.00 0.18 0.00 19 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 13.37 +0.14 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.54 +0.21 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.69 +0.60 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.62 +0.45 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.70 +0.30 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.29 +0.03 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.34 -0.02 0 0 3 0
29APR26 49.00 C 6.80 6.80 6.54 6.57 +0.04 17 2 5 +2
29APR26 50.00 C 0.00 0.00 0.00 5.84 +0.14 19 0 6 0
29APR26 52.50 C 0.00 0.00 0.00 4.05 +0.28 20 0 15 0
29APR26 55.00 C 2.40 2.40 2.40 2.41 +0.02 18 2 3 +2
29APR26 57.50 C 0.00 0.00 0.00 1.44 0.00 19 0 1 0
29APR26 60.00 C 0.82 0.82 0.81 0.79 +0.01 19 5 50 +5
29APR26 62.50 C 0.00 0.00 0.00 0.38 0.00 19 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 0.00 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 21.41 +0.10 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.41 +0.11 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.44 +0.14 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.18 -0.12 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.54 +0.07 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.45 +0.26 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.50 +0.37 19 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.21 -0.23 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.61 +0.38 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.61 +0.28 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.69 +0.37 21 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.62 +0.29 16 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.01 +0.56 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.82 -0.28 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.24 +0.48 22 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 7.08 -0.33 18 0 6 0
29JUN26 50.00 C 6.40 6.40 6.40 6.52 +0.29 20 1 1,341 +1
29JUN26 52.50 C 0.00 0.00 0.00 4.79 +0.22 20 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.28 +0.06 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.21 +0.02 20 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.52 +0.03 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.95 +0.02 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 +0.01 20 0 10 0
29JUN26 67.50 C 0.48 0.48 0.48 0.33 +0.01 20 3 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.50 +0.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.34 -0.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.61 +0.31 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.61 +0.28 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.69 +0.24 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.82 +0.21 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.01 +0.27 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.04 -0.14 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.27 -0.42 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.52 +0.07 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.12 +0.12 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.25 -0.23 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.96 +0.04 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.90 +0.02 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.18 +0.01 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.05 -0.01 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
29SEP26 72.50 C 0.52 0.52 0.52 0.30 -0.01 20 5 6 +5
29SEP26 75.00 C 0.43 0.43 0.43 0.19 -0.01 20 5 5 +5
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.61 +0.17 13 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.74 +0.17 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.82 +0.08 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.02 +0.06 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.25 +0.06 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.51 +0.05 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.79 +0.04 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.11 +0.02 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.45 +0.02 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.16 +0.18 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.72 -0.02 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.66 -0.03 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.80 -0.04 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 +0.01 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.66 -0.04 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 -0.05 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 -0.04 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
TOTAL CALL 45 9,844 +41
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8,837 0
29JAN26 52.50 P 0.18 0.18 0.15 0.10 -0.04 19 6 305 -5
29JAN26 55.00 P 0.77 0.90 0.77 0.77 -0.12 18 3 629 +2
29JAN26 57.50 P 2.56 2.56 2.56 2.56 -0.20 15 4 86 +4
29JAN26 60.00 P 0.00 0.00 0.00 5.04 -0.14 0 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.77 0.00 50 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.04 -0.14 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.54 -0.14 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.04 -0.14 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.54 -0.14 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.24 +0.06 96 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.54 -0.14 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 110 0
26FEB26 50.00 P 0.14 0.14 0.14 0.08 -0.02 18 1 229 -1
26FEB26 52.50 P 0.00 0.00 0.00 0.41 -0.06 18 0 145 0
26FEB26 55.00 P 0.00 0.00 0.00 1.31 -0.07 18 0 233 0
26FEB26 57.50 P 0.00 0.00 0.00 2.99 -0.09 19 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.07 -0.14 17 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.77 0.00 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.04 -0.14 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.54 -0.14 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.04 -0.14 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.68 0.00 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.24 +0.06 58 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.54 -0.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 191 0
30MAR26 52.50 P 0.00 0.00 0.00 0.81 -0.07 19 0 242 0
30MAR26 55.00 P 0.00 0.00 0.00 1.81 -0.10 19 0 77 0
30MAR26 57.50 P 0.00 0.00 0.00 3.37 -0.03 20 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.41 -0.02 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.78 +0.01 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.34 +0.16 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.54 -0.14 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.04 -0.14 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.68 0.00 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.24 +0.06 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.54 -0.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 20 0
29APR26 49.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 20 0
29APR26 50.00 P 0.54 0.54 0.54 0.48 -0.04 19 2 7 +2
29APR26 52.50 P 0.00 0.00 0.00 1.11 -0.07 19 0 0 0
29APR26 55.00 P 2.25 2.25 2.25 2.17 -0.08 20 2 17 +2
29APR26 57.50 P 0.00 0.00 0.00 3.68 -0.01 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.61 +0.13 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.85 -0.05 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.34 +0.16 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.54 -0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.04 -0.14 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.68 0.00 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.24 +0.06 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.54 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 0.00 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 30 0
29JUN26 47.00 P 0.44 0.44 0.44 0.39 -0.03 20 2 10 +2
29JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.03 20 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.03 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 -0.04 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.73 -0.06 21 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.84 -0.08 21 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.30 -0.10 21 1 0 -1
29JUN26 60.00 P 0.00 0.00 0.00 6.08 -0.12 22 1 100 -1
29JUN26 62.50 P 0.00 0.00 0.00 8.15 -0.13 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.44 -0.08 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.80 -0.02 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.04 -0.19 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.68 0.00 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.24 -0.15 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.54 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 -0.03 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.65 -0.04 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 -0.06 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 -0.06 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 -0.07 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.51 -0.09 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.71 -0.10 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.16 -0.12 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.86 -0.12 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.76 -0.14 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.86 -0.14 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.12 -0.14 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.52 -0.12 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.68 -0.35 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.25 -0.15 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.66 -0.08 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 -0.08 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 -0.08 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 -0.09 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 -0.09 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.42 -0.11 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.72 -0.11 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.03 -0.12 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 -0.15 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.22 -0.16 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.66 -0.18 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.31 -0.19 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.16 -0.19 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.18 -0.19 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.35 -0.18 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.65 -0.17 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.08 -0.14 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.42 -0.06 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.78 +0.03 28 0 0 0
TOTAL PUT 22 14,299 +4
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$ 81.75
29JAN26 57.50 C 0.00 0.00 0.00 24.31 +0.23 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.47 +1.25 117 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.32 +0.59 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.82 +0.59 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.33 +0.60 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.84 +0.60 32 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 9.38 +0.60 31 0 5 0
29JAN26 75.00 C 7.80 7.80 7.50 7.02 +0.60 32 26 31 -23
29JAN26 77.50 C 5.00 5.00 5.00 4.88 +0.71 32 30 454 -13
29JAN26 80.00 C 3.51 4.06 3.09 3.02 +0.53 31 39 1,867 0
29JAN26 82.50 C 2.13 2.53 1.68 1.68 +0.37 31 189 3,125 -29
29JAN26 85.00 C 0.80 1.40 0.80 0.83 +0.20 31 544 2,119 +157
29JAN26 87.50 C 0.43 0.70 0.43 0.35 +0.10 30 256 1,230 +57
29JAN26 90.00 C 0.24 0.24 0.20 0.13 +0.04 30 60 898 +15
29JAN26 92.50 C 0.16 0.16 0.16 0.05 +0.02 31 45 3,123 -45
29JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 55 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.44 +0.36 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.47 +1.00 64 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.43 +0.30 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.99 +0.59 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.53 +0.78 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.50 +0.93 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.84 +0.82 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.47 +0.47 24 0 30 0
26FEB26 77.50 C 6.11 6.11 5.97 5.86 +0.64 28 56 1,430 0
26FEB26 80.00 C 5.18 5.24 4.42 4.22 +0.49 28 88 499 +16
26FEB26 82.50 C 3.38 3.65 3.38 2.93 +0.39 28 33 638 +15
26FEB26 85.00 C 2.08 2.22 2.08 1.97 +0.31 28 4 631 +2
26FEB26 87.50 C 1.39 1.65 1.39 1.24 +0.15 28 150 789 +98
26FEB26 90.00 C 1.14 1.20 0.94 0.75 +0.10 28 35 1,094 +3
26FEB26 92.50 C 0.61 0.61 0.61 0.43 +0.07 28 62 98 +32
26FEB26 95.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 1,853 0
26FEB26 97.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 95 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 0.00 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 29.56 +0.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.87 +0.38 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.60 +0.52 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.47 +1.00 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.72 +0.59 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.99 +0.47 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.63 +0.60 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.50 +0.58 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.45 -0.12 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.92 +0.76 31 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 7.24 +0.67 31 0 296 0
30MAR26 80.00 C 0.00 0.00 0.00 5.77 +0.58 31 0 764 0
30MAR26 82.50 C 0.00 0.00 0.00 4.52 +0.48 31 0 575 0
30MAR26 85.00 C 3.71 3.71 3.66 3.52 +0.38 31 42 1,723 +42
30MAR26 87.50 C 2.92 3.10 2.88 2.65 +0.24 31 152 1,446 +134
30MAR26 90.00 C 2.29 2.29 2.20 1.95 +0.19 31 33 3,128 +33
30MAR26 92.50 C 1.78 1.78 1.78 1.42 +0.15 31 30 290 +30
30MAR26 95.00 C 0.00 0.00 0.00 1.01 +0.12 31 0 330 0
30MAR26 97.50 C 0.00 0.00 0.00 0.71 +0.09 31 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.49 +0.07 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 25.00 +0.22 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.47 +0.87 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.02 +0.89 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.65 +0.74 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.00 -0.09 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.96 +0.30 26 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.06 +0.38 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.90 +0.81 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.03 +0.67 30 0 1,706 0
29APR26 80.00 C 0.00 0.00 0.00 6.60 +0.60 30 0 318 0
29APR26 82.50 C 0.00 0.00 0.00 5.38 +0.50 31 0 41 0
29APR26 85.00 C 0.00 0.00 0.00 4.37 +0.44 31 0 76 0
29APR26 87.50 C 0.00 0.00 0.00 3.45 +0.28 31 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 2.69 +0.23 31 0 117 0
29APR26 92.50 C 0.00 0.00 0.00 2.08 +0.20 31 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 1.58 +0.16 31 0 66 0
29APR26 97.50 C 0.00 0.00 0.00 1.19 +0.13 30 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.89 +0.10 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.66 +0.08 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.00 +0.22 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.74 +1.01 34 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.22 +0.29 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.97 +0.17 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.86 +0.18 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.54 -0.10 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.76 -0.11 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.13 +0.49 28 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 8.71 +0.02 29 0 210 0
29JUN26 80.00 C 7.56 7.56 7.56 7.52 +0.54 30 2 251 +2
29JUN26 82.50 C 0.00 0.00 0.00 6.43 +0.55 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.44 +0.51 31 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.53 +0.38 31 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.76 +0.34 31 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 3.08 +0.28 31 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 2.49 +0.23 31 0 142 0
29JUN26 97.50 C 2.50 2.50 2.47 2.04 +0.24 31 4 50 +2
29JUN26 100.00 C 0.00 0.00 0.00 1.63 +0.18 31 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 +0.17 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.05 +0.14 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.82 +0.13 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.64 +0.10 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.40 +0.08 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 +0.04 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 +0.05 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.24 +0.46 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.07 +1.04 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.44 +0.51 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.62 +0.78 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.66 +0.34 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.66 +0.69 33 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.33 +0.02 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.58 +0.98 33 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 10.57 +0.23 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.34 +0.49 30 0 190 0
29SEP26 82.50 C 0.00 0.00 0.00 8.26 +0.46 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.22 +0.41 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.36 +0.41 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.58 +0.41 31 0 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.93 +0.40 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.36 +0.37 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.86 +0.32 32 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.31 +0.27 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.88 +0.27 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.46 +0.24 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.06 +0.21 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.76 +0.20 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.51 +0.17 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.29 +0.16 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.08 +0.12 31 0 0 0
29SEP26 120.00 C 1.47 1.47 1.47 0.94 +0.12 32 1 35 0
30DEC26 57.50 C 0.00 0.00 0.00 25.46 +0.68 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.32 +0.78 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.29 +0.70 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.43 +0.48 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.73 +0.60 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.15 +0.61 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.66 +0.58 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.26 +0.59 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.99 +0.56 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.78 +0.56 30 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.71 +0.53 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.68 +0.52 30 0 1,542 0
30DEC26 87.50 C 7.60 7.60 7.60 7.79 +0.48 30 8 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.95 +0.49 30 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.20 +0.43 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.53 +0.39 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.05 +0.38 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.54 +0.31 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 4.07 +0.36 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.62 +0.34 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.20 +0.42 31 0 3 0
TOTAL CALL 1,889 48,330 +528
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 652 0
29JAN26 72.50 P 0.07 0.07 0.07 0.04 -0.01 31 15 488 -15
29JAN26 75.00 P 0.21 0.21 0.21 0.16 -0.03 31 10 980 0
29JAN26 77.50 P 0.49 0.53 0.38 0.49 -0.08 31 56 1,967 +27
29JAN26 80.00 P 1.00 1.20 0.78 1.19 -0.18 31 213 3,543 +57
29JAN26 82.50 P 2.50 2.50 1.75 2.30 -0.39 30 427 1,643 +75
29JAN26 85.00 P 3.69 3.83 3.69 4.01 -0.50 31 80 812 -60
29JAN26 87.50 P 5.20 5.20 5.20 6.11 -0.61 33 30 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.44 -0.71 36 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 10.85 -0.84 39 0 306 0
29JAN26 95.00 P 0.00 0.00 0.00 13.42 -0.85 49 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 15.92 -0.84 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.25 -1.17 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.92 -1.07 68 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.41 -0.83 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.85 -0.91 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.25 -1.40 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.75 -1.03 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.60 -0.64 106 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 62.50 P 0.06 0.06 0.06 0.01 0.00 30 5 420 -5
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 70 0
26FEB26 70.00 P 0.23 0.24 0.23 0.15 -0.03 28 450 527 +305
26FEB26 72.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 463 0
26FEB26 75.00 P 0.58 0.70 0.58 0.73 -0.10 28 60 731 +50
26FEB26 77.50 P 1.14 1.25 1.00 1.30 -0.22 28 284 1,603 +200
26FEB26 80.00 P 1.99 1.99 1.99 2.16 -0.35 27 240 1,162 +160
26FEB26 82.50 P 3.14 3.23 2.66 3.37 -0.45 27 60 462 0
26FEB26 85.00 P 4.62 4.72 4.62 4.93 -0.54 28 47 265 -17
26FEB26 87.50 P 0.00 0.00 0.00 6.76 -0.62 28 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 8.92 -0.62 30 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.30 -0.56 34 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.72 -0.55 37 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.23 -0.61 42 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.42 -1.00 39 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.92 -1.07 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.95 -0.62 58 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.52 -0.29 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 0.00 31 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 750 0
30MAR26 67.50 P 0.00 0.00 0.00 0.39 -0.04 31 0 423 0
30MAR26 70.00 P 0.68 0.68 0.68 0.69 -0.06 31 30 412 +30
30MAR26 72.50 P 0.90 0.90 0.90 1.10 -0.11 31 30 190 0
30MAR26 75.00 P 1.62 1.62 1.62 1.67 -0.18 31 2 837 0
30MAR26 77.50 P 2.30 2.30 2.30 2.45 -0.25 30 4 1,016 -4
30MAR26 80.00 P 3.00 3.52 3.00 3.52 -0.28 31 38 7,657 +12
30MAR26 82.50 P 0.00 0.00 0.00 4.72 -0.42 30 0 1,743 0
30MAR26 85.00 P 0.00 0.00 0.00 6.23 -0.51 31 0 4,563 0
30MAR26 87.50 P 8.03 8.04 8.03 8.04 -0.45 32 31 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.43 -1.01 28 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 11.86 -0.58 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.08 -0.69 33 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.57 -0.27 37 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.96 -0.57 39 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 20.92 -1.07 34 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.95 -0.62 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.52 -0.29 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.39 -1.26 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.89 -0.89 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.60 -0.85 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.98 -0.37 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.39 -1.24 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.80 -0.93 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.37 -0.91 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.89 -0.89 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.22 -0.02 30 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.40 -0.03 30 0 76 0
29APR26 67.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 96 0
29APR26 70.00 P 0.00 0.00 0.00 1.02 -0.09 30 0 120 0
29APR26 72.50 P 0.00 0.00 0.00 1.52 -0.12 30 0 26 0
29APR26 75.00 P 0.00 0.00 0.00 2.19 -0.17 30 0 39 0
29APR26 77.50 P 2.93 2.93 2.93 3.04 -0.24 30 3 328 -3
29APR26 80.00 P 3.86 3.86 3.86 4.09 -0.34 30 250 344 -153
29APR26 82.50 P 5.39 5.39 5.39 5.37 -0.40 30 30 137 0
29APR26 85.00 P 0.00 0.00 0.00 6.86 -0.49 30 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 8.50 -0.06 30 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 10.50 -0.16 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.40 -0.56 32 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.65 -0.30 34 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.57 -0.27 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.17 -0.54 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.57 -0.42 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.03 -0.58 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 0.00 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 0.00 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.68 -0.02 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 0.98 -0.05 30 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.43 -0.03 30 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 2.00 -0.04 30 0 213 0
29JUN26 72.50 P 0.00 0.00 0.00 2.70 -0.08 30 0 221 0
29JUN26 75.00 P 3.51 3.51 3.51 3.55 -0.14 30 2 2,505 0
29JUN26 77.50 P 4.47 4.47 4.47 4.57 -0.20 30 6 662 -6
29JUN26 80.00 P 5.60 5.60 5.55 5.77 -0.28 30 160 282 0
29JUN26 82.50 P 0.00 0.00 0.00 7.14 -0.30 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.65 -0.37 30 0 588 0
29JUN26 87.50 P 9.95 9.95 9.85 10.33 -0.49 31 125 420 0
29JUN26 90.00 P 0.00 0.00 0.00 11.95 -0.70 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.09 -0.48 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.99 -0.65 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.18 -0.58 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.55 -0.40 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.79 +0.02 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.10 -0.33 36 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.07 -0.71 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.29 -0.79 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.72 -0.71 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.13 -0.35 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.50 -0.70 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.90 -0.73 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.30 -0.79 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.03 -0.44 42 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.15 -0.82 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.80 +0.01 32 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 1.11 +0.01 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.57 0.00 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.08 -0.02 32 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.75 -0.01 32 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.52 -0.03 32 0 272 0
29SEP26 72.50 P 0.00 0.00 0.00 4.38 -0.06 32 0 616 0
29SEP26 75.00 P 0.00 0.00 0.00 5.42 -0.05 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.56 -0.09 32 0 466 0
29SEP26 80.00 P 0.00 0.00 0.00 7.80 -0.10 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.21 -0.13 33 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.67 -0.19 33 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 12.32 -0.18 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.00 -0.25 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.84 -0.25 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.72 -0.30 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.72 -0.31 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.75 -0.36 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.90 +0.02 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.06 -0.04 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.73 -1.01 33 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.48 -0.55 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.60 -0.75 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.94 -0.70 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.12 -0.83 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.42 -0.77 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.24 +0.04 31 0 69 0
30DEC26 60.00 P 0.00 0.00 0.00 1.66 +0.08 31 0 32 0
30DEC26 62.50 P 0.00 0.00 0.00 2.18 +0.04 31 0 119 0
30DEC26 65.00 P 0.00 0.00 0.00 2.81 +0.03 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.53 +0.03 31 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 4.37 +0.03 31 0 554 0
30DEC26 72.50 P 0.00 0.00 0.00 5.32 +0.01 32 0 283 0
30DEC26 75.00 P 6.36 6.36 6.36 6.37 +0.01 32 2 233 +2
30DEC26 77.50 P 0.00 0.00 0.00 7.56 -0.02 32 0 37 0
30DEC26 80.00 P 8.58 8.58 8.40 8.81 -0.03 32 20 1,827 +20
30DEC26 82.50 P 10.30 10.30 10.30 10.22 -0.06 32 130 34 -130
30DEC26 85.00 P 0.00 0.00 0.00 11.69 -0.07 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.29 -0.12 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.96 -0.12 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.74 -0.17 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.59 -0.18 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.50 -0.24 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.52 -0.25 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.56 -0.29 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.70 -0.32 34 0 0 0
30DEC26 107.50 P 27.87 27.87 27.87 28.88 -0.32 35 30 156 +30
TOTAL PUT 2,870 63,654 +575
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$ 6.64
29JAN26 4.70 C 0.00 0.00 0.00 1.96 +0.07 97 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.86 +0.07 92 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.76 +0.07 87 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.66 +0.07 82 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.41 +0.07 70 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.17 +0.08 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.92 +0.09 52 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.66 +0.08 35 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.41 +0.07 23 0 0 0
29JAN26 6.50 C 0.16 0.16 0.16 0.19 +0.05 19 10 256 +10
29JAN26 6.75 C 0.00 0.00 0.00 0.05 +0.02 17 0 672 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 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 77 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.97 +0.08 56 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.87 +0.08 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.77 +0.08 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.67 +0.08 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.43 +0.09 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.18 +0.08 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.93 +0.09 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.69 +0.08 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.45 +0.07 19 0 84 0
26FEB26 6.50 C 0.20 0.20 0.20 0.26 +0.04 18 1 605 0
26FEB26 6.75 C 0.10 0.12 0.09 0.12 +0.02 17 138 648 +108
26FEB26 7.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.97 +0.06 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 +0.07 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 +0.10 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.68 +0.08 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.44 +0.08 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 +0.08 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 +0.08 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.50 +0.05 19 0 130 0
30MAR26 6.50 C 0.00 0.00 0.00 0.32 +0.03 18 0 380 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 +0.03 18 0 346 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 130 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 0.00 18 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 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 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 2.00 +0.08 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.93 +0.12 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.81 +0.10 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.70 +0.08 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.46 +0.09 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.21 +0.08 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.96 +0.06 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.72 +0.06 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.50 +0.05 18 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.32 +0.03 17 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.03 17 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.03 +0.09 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 +0.09 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.83 +0.09 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 +0.07 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 +0.06 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 +0.07 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 +0.06 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 +0.07 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 +0.06 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 +0.05 18 0 9 0
29JUN26 7.00 C 0.20 0.20 0.20 0.15 +0.03 17 20 78 +20
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.02 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 23 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 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 +0.09 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 +0.09 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.83 +0.09 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.73 +0.08 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 +0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 +0.06 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 +0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.05 20 0 77 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.04 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.04 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.03 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.02 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 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 0.02 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 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 2.03 +0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 +0.09 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 +0.09 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 +0.08 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.47 +0.06 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 +0.06 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 +0.06 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 +0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 169 6,330 +138
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 441 0
29JAN26 6.50 P 0.05 0.05 0.04 0.04 -0.02 18 124 672 +54
29JAN26 6.75 P 0.16 0.21 0.16 0.15 -0.06 16 33 736 +27
29JAN26 7.00 P 0.00 0.00 0.00 0.36 -0.07 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 161 0
26FEB26 6.25 P 0.04 0.04 0.04 0.03 -0.02 18 25 605 +25
26FEB26 6.50 P 0.10 0.10 0.10 0.09 -0.03 17 1 250 -1
26FEB26 6.75 P 0.00 0.00 0.00 0.21 -0.05 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.38 -0.07 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.61 -0.08 0 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,160 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 -0.02 17 0 933 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.03 17 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.25 -0.06 17 0 445 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 -0.05 19 0 286 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 -0.08 16 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.87 -0.07 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.11 -0.08 0 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 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.01 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.22 -0.02 15 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.36 -0.03 15 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.55 -0.04 15 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.75 -0.05 8 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.01 -0.02 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.17 -0.06 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 24 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 21 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 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 0.06 +0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 0.00 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.43 -0.01 17 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 -0.02 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 -0.04 15 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 -0.03 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 -0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 -0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 0.00 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.24 +0.01 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.49 +0.02 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.74 +0.03 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.23 +0.03 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 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 19 0 240 0
29SEP26 6.00 P 0.17 0.17 0.17 0.18 -0.01 19 4 54 +4
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.02 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 -0.05 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 -0.05 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 -0.05 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.07 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 -0.06 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.05 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.04 14 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 -0.04 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 -0.02 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 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 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 -0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 -0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 -0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.05 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 -0.06 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.74 -0.05 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
TOTAL PUT 187 9,958 +109
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$ 13.65
29JAN26 8.75 C 0.00 0.00 0.00 4.91 +0.10 68 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.41 +0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.16 +0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.66 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.66 +0.10 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.17 +0.11 23 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.69 +0.11 20 0 500 0
29JAN26 13.50 C 0.16 0.18 0.16 0.29 +0.06 18 450 2,055 +450
29JAN26 14.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 18 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 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.95 +0.12 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.21 +0.14 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.67 +0.07 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.22 +0.08 18 0 161 0
26FEB26 13.00 C 0.00 0.00 0.00 0.77 +0.06 16 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.47 +0.08 19 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 133 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 20 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.68 +0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.43 +0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.18 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.93 +0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.69 +0.12 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.44 +0.10 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 +0.10 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 +0.03 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.69 +0.05 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 +0.08 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.71 +0.11 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 +0.08 17 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.82 +0.06 18 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 +0.04 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.19 +0.10 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.95 +0.03 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.69 +0.05 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.21 +0.08 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.71 +0.09 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.72 +0.09 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.23 +0.03 16 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.85 +0.04 18 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.56 +0.03 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.43 +0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 +0.12 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.44 +0.10 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 +0.10 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.95 +0.03 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.69 +0.05 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.21 +0.08 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.71 +0.09 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 +0.11 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 +0.08 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 +0.04 18 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 +0.04 19 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 +0.03 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 0.00 19 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 +0.12 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.44 +0.10 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 +0.10 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.95 +0.03 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.69 +0.05 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.21 +0.08 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 +0.09 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 +0.07 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.05 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 +0.05 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.08 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 +0.03 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 +0.02 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 +0.01 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.44 +0.10 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.10 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 +0.03 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 +0.08 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.27 +0.14 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 +0.17 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 +0.08 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 +0.08 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 +0.12 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.07 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 +0.06 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.05 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 +0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 +0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 +0.03 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
TOTAL CALL 450 5,932 +450
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 348 0
29JAN26 13.50 P 0.17 0.17 0.14 0.13 -0.05 18 215 1,715 +215
29JAN26 14.00 P 0.00 0.00 0.00 0.43 -0.08 20 0 659 0
29JAN26 14.50 P 0.00 0.00 0.00 0.88 -0.10 25 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.35 -0.14 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.91 -0.08 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.42 -0.07 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.44 -0.05 83 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.89 -0.09 78 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.42 -0.07 93 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.92 -0.05 100 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.27 -0.05 19 0 175 0
26FEB26 14.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.94 -0.09 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.40 -0.10 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.91 -0.10 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.42 -0.07 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.93 -0.06 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.44 -0.05 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.93 -0.05 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.43 -0.06 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.92 -0.06 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,050 0
30MAR26 12.00 P 0.08 0.08 0.08 0.06 -0.02 20 25 109 +25
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.30 -0.06 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 -0.08 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.27 -0.09 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 -0.10 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.17 -0.12 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.69 -0.10 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 -0.10 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.71 -0.08 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.19 -0.09 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 -0.03 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.23 -0.01 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.62 -0.08 20 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.93 -0.10 20 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.31 -0.11 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.74 -0.11 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.20 -0.10 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.69 -0.12 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 -0.11 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.71 -0.10 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.22 -0.11 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 -0.10 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 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.07 -0.07 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.42 -0.09 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.83 -0.09 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 -0.09 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.73 -0.10 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.10 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 -0.09 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.22 -0.11 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 -0.10 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 -0.04 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 -0.06 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 -0.07 23 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 -0.08 24 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 -0.09 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 -0.09 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 -0.09 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.10 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 -0.10 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 -0.10 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 -0.10 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 -0.10 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.26 -0.10 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 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 0.14 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.41 -0.05 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.73 -0.06 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.07 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.08 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 -0.08 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 -0.08 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.80 -0.09 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.28 -0.09 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 -0.10 28 0 0 0
TOTAL PUT 240 7,375 +240
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$ 146.20
16JAN26 115.00 C 0.00 0.00 0.00 31.21 +1.09 134 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 28.71 +1.09 120 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 26.21 +1.09 106 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 23.71 +1.09 91 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 21.21 +1.09 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 18.71 +1.09 0 0 0 0
16JAN26 130.00 C 16.50 16.50 16.50 16.21 +0.62 0 9 25 0
16JAN26 132.50 C 0.00 0.00 0.00 13.71 +1.03 0 0 20 0
16JAN26 135.00 C 0.00 0.00 0.00 11.53 +1.17 111 0 45 0
16JAN26 137.50 C 10.00 10.00 9.10 9.01 +0.95 89 6 192 0
16JAN26 140.00 C 5.25 5.25 5.25 6.56 +0.51 72 1 101 -1
16JAN26 142.50 C 3.49 3.49 3.49 4.16 -0.03 56 23 357 0
16JAN26 145.00 C 2.71 3.00 2.08 2.38 -0.33 56 217 2,485 +34
16JAN26 147.50 C 1.49 2.18 1.04 1.22 -0.40 58 492 1,357 +28
16JAN26 150.00 C 0.85 1.27 0.52 0.53 -0.36 59 229 870 -43
16JAN26 152.50 C 0.48 0.56 0.31 0.18 -0.27 58 28 240 -7
16JAN26 155.00 C 0.34 0.39 0.15 0.06 -0.15 60 140 423 +10
16JAN26 157.50 C 0.15 0.15 0.13 0.02 -0.07 62 100 306 +70
16JAN26 160.00 C 0.09 0.09 0.09 0.01 -0.03 68 30 345 +16
16JAN26 162.50 C 0.02 0.02 0.02 0.01 -0.01 78 8 55 -8
16JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16JAN26 167.50 C 0.04 0.04 0.04 0.01 0.00 97 40 41 -40
23JAN26 115.00 C 0.00 0.00 0.00 31.28 +1.09 56 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 28.78 +1.08 50 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 26.29 +1.07 50 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 23.80 +1.05 48 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 21.34 +1.02 49 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 18.90 +0.97 49 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 16.51 +0.90 49 7 7 +7
23JAN26 132.50 C 0.00 0.00 0.00 14.19 +0.80 49 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 11.99 +0.69 49 0 0 0
23JAN26 137.50 C 10.50 10.50 10.50 9.93 +0.57 49 2 2 +2
23JAN26 140.00 C 8.94 8.94 8.94 8.04 +0.41 49 2 30 -2
23JAN26 142.50 C 6.55 6.55 5.93 6.19 -0.03 47 56 109 -56
23JAN26 145.00 C 4.65 5.31 4.33 4.93 +0.09 49 130 484 -75
23JAN26 147.50 C 3.50 4.26 3.22 3.66 -0.06 48 195 252 +26
23JAN26 150.00 C 2.73 3.16 2.44 2.77 0.00 50 148 421 +34
23JAN26 152.50 C 2.11 2.34 1.75 1.99 -0.03 50 217 162 -9
23JAN26 155.00 C 1.73 2.05 1.32 1.38 -0.06 49 252 255 +96
23JAN26 157.50 C 1.27 1.27 1.07 0.93 -0.07 49 20 59 0
23JAN26 160.00 C 0.96 0.99 0.79 0.61 -0.07 49 87 56 +11
23JAN26 162.50 C 0.00 0.00 0.00 0.39 -0.07 49 0 150 0
23JAN26 165.00 C 0.00 0.00 0.00 0.24 -0.06 49 0 25 0
23JAN26 167.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 14 0
29JAN26 80.00 C 0.00 0.00 0.00 66.29 +1.09 77 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 63.79 +1.09 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 61.30 +1.10 88 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 58.80 +1.09 78 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.30 +1.09 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 53.80 +1.09 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 51.31 +1.10 69 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 48.81 +1.09 57 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.31 +1.09 0 0 915 0
29JAN26 102.50 C 0.00 0.00 0.00 43.82 +1.10 59 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 41.32 +1.09 52 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 38.82 +1.09 0 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 36.33 +0.47 50 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 33.84 +0.10 49 0 321 0
29JAN26 115.00 C 32.04 32.12 31.99 31.37 +0.18 52 500 4,386 -165
29JAN26 117.50 C 0.00 0.00 0.00 28.87 +0.78 47 0 1,104 0
29JAN26 120.00 C 26.64 26.64 26.62 27.21 +1.06 77 95 3,356 0
29JAN26 122.50 C 0.00 0.00 0.00 24.12 +0.44 54 0 4,055 0
29JAN26 125.00 C 0.00 0.00 0.00 21.59 +0.59 48 0 7,547 0
29JAN26 127.50 C 18.92 18.92 18.92 19.26 +0.34 48 1 2,708 -1
29JAN26 130.00 C 18.44 18.44 16.80 16.59 -0.08 38 4 4,419 0
29JAN26 132.50 C 0.00 0.00 0.00 14.39 -0.14 40 0 5,634 0
29JAN26 135.00 C 0.00 0.00 0.00 12.90 +0.74 49 0 1,449 0
29JAN26 137.50 C 8.64 8.64 8.64 10.57 +0.25 44 6 1,097 0
29JAN26 140.00 C 8.66 9.99 8.29 9.02 +0.36 46 98 13,452 -26
29JAN26 142.50 C 7.98 7.98 6.96 7.44 +0.35 46 257 1,133 -93
29JAN26 145.00 C 6.45 6.74 5.51 6.34 +0.46 49 160 3,057 -35
29JAN26 147.50 C 5.25 5.25 4.68 4.99 +0.23 48 206 3,128 -106
29JAN26 150.00 C 3.70 4.34 3.49 3.99 +0.05 48 502 2,759 +73
29JAN26 152.50 C 3.74 3.74 2.80 3.17 +0.07 49 224 3,819 +31
29JAN26 155.00 C 2.56 2.74 2.32 2.44 +0.03 48 388 1,818 +180
29JAN26 157.50 C 2.09 2.34 1.78 1.85 0.00 48 138 1,240 -76
29JAN26 160.00 C 1.60 1.92 1.60 1.38 -0.02 48 2,153 3,161 +1,056
29JAN26 162.50 C 1.26 1.46 1.10 1.01 -0.04 48 234 3,928 +45
29JAN26 165.00 C 1.01 1.10 0.88 0.73 -0.04 48 102 700 +24
29JAN26 167.50 C 0.80 0.80 0.80 0.52 -0.04 48 6 742 +6
29JAN26 170.00 C 0.00 0.00 0.00 0.37 -0.03 48 0 3 0
29JAN26 172.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 66.47 +1.09 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 63.98 +1.09 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.49 +1.09 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 59.00 +1.09 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.51 +1.08 47 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 54.03 +1.08 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 51.55 +1.08 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.08 +1.07 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 48.02 +2.65 85 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 44.77 +0.43 67 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 42.63 +0.94 70 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 39.34 +1.03 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 37.64 +0.76 62 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 35.06 +0.41 57 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 32.70 +0.69 55 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 30.40 +0.68 53 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 28.15 +1.96 52 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 25.01 -0.34 41 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 23.03 -0.33 43 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 22.43 +0.80 54 0 749 0
26FEB26 130.00 C 19.60 19.67 19.60 19.89 +1.20 49 4 1,048 0
26FEB26 132.50 C 19.48 19.48 19.48 17.58 -0.38 46 2 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 16.82 +0.65 52 0 1,529 0
26FEB26 137.50 C 0.00 0.00 0.00 14.75 +0.92 49 0 1,267 0
26FEB26 140.00 C 0.00 0.00 0.00 12.96 +0.07 47 0 948 0
26FEB26 142.50 C 12.33 12.33 11.28 11.74 +0.17 48 92 1,260 +90
26FEB26 145.00 C 10.99 10.99 10.28 10.52 +0.12 49 152 1,328 +108
26FEB26 147.50 C 9.85 9.96 9.20 9.61 +0.29 50 268 1,912 -87
26FEB26 150.00 C 8.22 9.00 7.80 8.51 +0.22 50 221 2,176 -200
26FEB26 152.50 C 7.54 7.93 7.14 7.68 +0.33 51 219 1,147 -33
26FEB26 155.00 C 6.65 7.30 6.20 6.75 +0.28 51 122 692 -33
26FEB26 157.50 C 6.41 6.49 5.77 5.92 +0.25 50 159 360 +141
26FEB26 160.00 C 5.63 5.84 5.18 5.18 +0.22 50 677 1,607 +584
26FEB26 162.50 C 5.08 5.08 5.08 4.51 +0.19 50 15 32 +2
26FEB26 165.00 C 4.53 4.58 4.53 3.91 +0.16 50 50 961 +13
26FEB26 167.50 C 4.13 4.16 4.06 3.38 +0.14 50 42 402 -14
26FEB26 170.00 C 3.80 3.85 3.44 2.92 +0.12 50 1,121 1,072 +1,072
26FEB26 172.50 C 2.98 2.98 2.98 2.51 +0.10 50 1 1 +1
26FEB26 175.00 C 0.00 0.00 0.00 2.15 +0.08 50 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 1.84 +0.07 50 0 0 0
26FEB26 180.00 C 2.31 2.31 2.25 1.57 +0.06 50 75 80 +60
26FEB26 182.50 C 2.14 2.14 2.14 1.33 +0.05 50 3 60 0
26FEB26 185.00 C 1.90 1.90 1.80 1.13 +0.04 50 31 31 +31
26FEB26 187.50 C 0.00 0.00 0.00 0.95 +0.03 50 0 30 0
26FEB26 190.00 C 0.00 0.00 0.00 0.80 +0.02 50 0 34 0
26FEB26 192.50 C 0.00 0.00 0.00 0.68 +0.02 50 0 30 0
26FEB26 195.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 104.45 +1.10 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 103.45 +1.09 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 102.46 +1.10 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 101.47 +1.10 79 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 100.47 +1.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 99.48 +1.10 72 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 98.48 +1.09 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 97.49 +1.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 96.50 +1.10 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 94.01 +1.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 91.53 +1.10 67 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 89.04 +1.09 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 86.56 +1.10 62 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 84.07 +1.09 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 81.59 +1.10 57 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 79.10 +1.09 44 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 76.62 +1.10 52 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 74.13 +1.09 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.65 +1.09 48 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 69.17 +1.09 48 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 66.70 +1.09 50 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 64.23 +1.09 50 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 61.76 +0.49 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 59.97 +1.08 70 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 57.54 +1.13 68 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 55.13 +2.10 66 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 52.80 +1.31 65 0 247 0
30MAR26 97.50 C 50.00 50.00 50.00 50.00 +0.03 57 20 764 -20
30MAR26 100.00 C 0.00 0.00 0.00 48.02 +2.24 61 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 45.55 +1.21 58 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 43.21 +0.76 56 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 39.69 +0.38 39 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 38.64 +1.76 54 0 751 0
30MAR26 112.50 C 36.21 36.21 36.21 37.08 +0.96 58 60 1,350 0
30MAR26 115.00 C 0.00 0.00 0.00 32.87 +0.86 40 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 31.74 +1.24 49 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 29.71 +0.48 48 0 4,048 0
30MAR26 122.50 C 0.00 0.00 0.00 28.77 +1.52 54 0 2,797 0
30MAR26 125.00 C 24.95 26.06 24.58 25.74 +0.87 48 4 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 25.04 +2.19 53 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 22.59 +1.35 49 4,705 9,786 +4,625
30MAR26 132.50 C 0.00 0.00 0.00 20.36 +0.66 47 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 20.02 +1.71 52 0 1,992 0
30MAR26 137.50 C 0.00 0.00 0.00 17.86 +1.02 49 0 3,186 0
30MAR26 140.00 C 16.40 16.40 16.40 16.09 +0.19 47 2 3,247 -2
30MAR26 142.50 C 15.58 15.58 15.06 15.12 +0.32 49 69 2,371 +59
30MAR26 145.00 C 14.38 14.38 14.38 13.94 +0.32 49 24 5,002 +24
30MAR26 147.50 C 12.52 13.28 12.52 12.80 +0.48 49 55 5,250 -9
30MAR26 150.00 C 12.36 12.36 11.40 11.85 +0.20 50 22 8,266 +10
30MAR26 152.50 C 10.52 11.16 10.52 11.12 +0.42 51 66 1,572 +66
30MAR26 155.00 C 10.05 10.32 9.58 10.15 +0.38 51 68 2,486 -19
30MAR26 157.50 C 9.29 9.55 8.97 9.25 +0.35 50 78 902 +42
30MAR26 160.00 C 8.30 8.93 8.30 8.42 +0.33 50 38 28,095 +31
30MAR26 162.50 C 0.00 0.00 0.00 7.65 +0.30 50 6,000 7,129 +6,000
30MAR26 165.00 C 7.54 7.54 7.13 6.94 +0.28 50 269 6,242 +19
30MAR26 167.50 C 6.85 6.85 6.60 6.28 +0.25 50 149 483 +80
30MAR26 170.00 C 0.00 0.00 0.00 5.68 +0.22 50 0 1,356 0
30MAR26 172.50 C 0.00 0.00 0.00 5.13 +0.20 50 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 4.63 +0.19 50 0 234 0
30MAR26 177.50 C 0.00 0.00 0.00 4.17 +0.17 50 0 389 0
30MAR26 180.00 C 0.00 0.00 0.00 3.75 +0.15 50 0 2,212 0
30MAR26 182.50 C 0.00 0.00 0.00 3.37 +0.14 50 0 235 0
30MAR26 185.00 C 4.15 4.15 4.15 3.03 +0.13 50 24 719 +12
30MAR26 187.50 C 0.00 0.00 0.00 2.71 +0.11 50 0 140 0
30MAR26 190.00 C 0.00 0.00 0.00 2.43 +0.10 50 0 246 0
30MAR26 192.50 C 0.00 0.00 0.00 2.17 +0.09 50 0 172 0
30MAR26 195.00 C 0.00 0.00 0.00 1.94 +0.08 50 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.73 +0.07 50 0 13 0
30MAR26 200.00 C 0.00 0.00 0.00 1.55 +0.07 50 0 1,675 0
30MAR26 205.00 C 0.00 0.00 0.00 1.23 +0.05 50 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 0.97 +0.04 50 0 367 0
30MAR26 215.00 C 0.00 0.00 0.00 0.76 +0.03 50 0 63 0
30MAR26 220.00 C 0.00 0.00 0.00 0.60 +0.02 50 0 754 0
29APR26 80.00 C 0.00 0.00 0.00 66.95 +1.08 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 64.51 +1.07 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 62.09 +0.82 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.97 +1.08 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 57.54 +1.13 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 55.13 +1.26 52 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.80 +1.27 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 50.25 +0.28 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 48.02 +1.05 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 45.72 +0.98 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 43.52 +0.96 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 41.37 +0.95 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 39.26 +0.92 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 37.20 +0.89 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 35.20 +0.87 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 33.26 +0.84 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 31.39 +0.82 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 29.57 +0.79 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.76 +0.76 48 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 25.35 -0.82 45 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 24.52 +0.70 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.29 -0.69 46 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 22.03 +1.71 50 0 247 0
29APR26 137.50 C 0.00 0.00 0.00 19.49 +0.59 46 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 19.31 +1.09 50 0 185 0
29APR26 142.50 C 16.58 16.58 16.58 17.37 +0.32 48 22 228 +22
29APR26 145.00 C 16.55 16.71 16.55 16.17 +0.34 48 111 588 +81
29APR26 147.50 C 15.32 15.64 15.32 15.09 +0.23 48 78 290 +48
29APR26 150.00 C 14.49 14.49 14.08 14.08 +0.25 48 184 277 +29
29APR26 152.50 C 0.00 0.00 0.00 13.17 +0.20 49 0 267 0
29APR26 155.00 C 0.00 0.00 0.00 12.31 +0.28 49 0 81 0
29APR26 157.50 C 11.44 11.44 11.44 11.52 +0.39 49 30 403 +30
29APR26 160.00 C 10.82 11.16 10.82 10.65 +0.36 49 70 227 +20
29APR26 162.50 C 0.00 0.00 0.00 9.84 +0.34 49 0 60 0
29APR26 165.00 C 0.00 0.00 0.00 9.08 +0.31 49 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 8.37 +0.29 49 0 60 0
29APR26 170.00 C 8.51 8.51 8.45 7.71 +0.27 49 18 98 +18
29APR26 172.50 C 0.00 0.00 0.00 7.10 +0.25 49 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 6.53 +0.23 49 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 6.00 +0.22 49 0 0 0
29APR26 180.00 C 6.25 6.25 6.25 5.51 +0.36 49 1 1 +1
29APR26 182.50 C 0.00 0.00 0.00 5.05 +0.32 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.50 +0.17 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 4.12 +0.15 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.77 +0.14 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.45 +0.13 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 3.25 +0.12 49 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 2.88 +0.10 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.63 +0.02 48 0 120 0
29APR26 205.00 C 0.00 0.00 0.00 2.19 +0.08 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.82 +0.07 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.51 +0.06 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.25 +0.05 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 104.75 +1.09 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 103.77 +1.10 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 102.78 +1.10 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 101.79 +1.09 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 100.81 +1.10 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 99.82 +1.10 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 98.83 +1.09 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 97.85 +1.10 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 96.86 +1.09 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 94.40 +1.10 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 91.93 +1.09 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 89.47 +1.09 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 87.01 +1.09 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 84.56 +1.09 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 82.11 +1.09 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 79.67 +1.08 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 77.24 +1.08 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 74.82 +1.08 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 72.41 +1.07 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 70.02 +0.42 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 68.52 +1.31 61 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 66.16 +1.30 59 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 63.82 +1.29 58 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 61.48 +1.26 56 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 59.17 +1.24 55 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 56.88 +1.22 54 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 54.63 +1.20 53 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 52.42 +1.18 52 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 50.24 +1.15 52 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 48.10 +1.12 51 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 46.01 +1.10 50 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 43.96 +1.07 50 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 41.96 +1.38 49 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 40.02 +1.05 49 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 37.86 +0.78 48 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 36.26 +0.93 48 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 34.54 +0.56 48 0 437 0
29JUN26 122.50 C 0.00 0.00 0.00 32.82 +1.34 48 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 30.89 +1.14 47 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 29.52 +0.85 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 27.44 +0.83 46 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 26.50 +0.73 47 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 24.56 -0.23 46 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 23.75 +0.44 47 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 22.52 +0.41 47 0 5,961 0
29JUN26 142.50 C 0.00 0.00 0.00 21.40 +0.45 48 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 20.20 +0.36 48 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 19.15 +0.34 48 0 506 0
29JUN26 150.00 C 17.84 17.84 17.84 18.15 +0.31 48 1 10,162 0
29JUN26 152.50 C 0.00 0.00 0.00 17.21 +0.31 48 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 16.68 +0.64 49 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 15.50 +0.28 49 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 14.72 +0.33 49 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 13.98 +0.43 49 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 13.17 +0.41 49 0 5,217 0
29JUN26 167.50 C 0.00 0.00 0.00 12.40 +0.39 49 0 252 0
29JUN26 170.00 C 12.42 12.42 11.62 11.67 +0.37 49 367 2,133 +367
29JUN26 172.50 C 0.00 0.00 0.00 10.98 +0.35 49 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 10.32 +0.33 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 9.42 +0.30 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 9.12 +0.30 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 8.57 +0.53 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 8.05 +0.27 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 7.33 +0.24 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 7.09 +0.24 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 6.46 +0.22 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 6.06 +0.21 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.68 +0.19 48 0 0 0
29JUN26 200.00 C 6.96 6.96 6.96 5.49 +0.19 49 30 233 +30
29JUN26 205.00 C 6.40 6.40 6.40 4.82 +0.17 49 1 101 -1
29JUN26 210.00 C 0.00 0.00 0.00 4.23 +0.15 49 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 3.60 +0.13 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.25 +0.12 48 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 92.40 +1.09 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 89.98 +1.09 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 87.57 +1.08 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 85.18 +1.08 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 82.80 +1.08 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 80.43 +1.07 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 78.09 +1.07 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.76 +1.06 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.46 +1.05 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.18 +1.04 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 68.94 +1.04 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 66.72 +1.03 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 64.53 +1.01 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 62.39 +1.01 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.27 +0.99 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 58.20 +0.98 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.16 +0.96 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 54.17 +0.95 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.22 +0.93 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 50.32 +0.92 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.46 +0.90 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 46.65 +0.89 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 44.88 +0.87 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 43.16 +0.85 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 41.49 +0.83 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 39.86 +0.81 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 38.29 +0.80 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 36.85 +0.87 48 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 35.33 +0.81 48 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 33.88 +1.19 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 32.48 +1.17 47 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 31.14 +1.13 47 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 29.79 +1.05 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 28.56 +0.79 47 0 391 0
29SEP26 140.00 C 26.52 26.52 26.52 27.44 +0.92 48 8 258 0
29SEP26 142.50 C 0.00 0.00 0.00 26.01 +0.40 47 0 224 0
29SEP26 145.00 C 0.00 0.00 0.00 24.94 +0.50 47 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 23.92 +0.38 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 22.95 +0.37 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 22.02 +0.37 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 21.12 +0.35 48 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 20.28 +0.44 48 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 19.47 +0.33 48 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 18.71 +0.32 48 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 18.07 +0.48 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 17.26 +0.46 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 16.49 +0.44 48 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 15.75 +0.43 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 15.04 +0.41 48 0 45 0
29SEP26 177.50 C 0.00 0.00 0.00 14.36 +0.40 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 13.71 +0.38 48 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 13.09 +0.37 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 12.49 +0.35 48 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 11.92 +0.68 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.38 +0.33 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 10.86 +0.32 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 10.36 +0.31 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.88 +0.29 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 9.43 +0.29 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 8.58 +0.26 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 7.80 +0.24 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 7.09 +0.42 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 6.26 +0.19 47 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 92.93 +1.08 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 90.58 +1.08 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 88.23 +1.07 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 85.91 +1.07 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 83.61 +1.07 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 81.33 +1.06 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 79.08 +1.06 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.85 +1.05 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.65 +1.04 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.49 +1.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.36 +1.03 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.26 +1.01 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.20 +1.01 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.17 +0.99 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.18 +0.97 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.24 +0.97 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.33 +0.95 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.47 +0.94 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.65 +0.93 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.87 +0.92 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.13 +0.90 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.43 +0.88 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.78 +0.86 47 0 0 0
30DEC26 112.50 C 45.32 45.32 45.32 46.17 +0.85 47 1 1 +1
30DEC26 115.00 C 0.00 0.00 0.00 44.61 +0.84 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 43.08 +0.81 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 41.60 +0.80 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 40.17 +0.79 47 0 151 0
30DEC26 125.00 C 38.59 38.59 38.59 38.77 +0.77 47 3 201 -3
30DEC26 127.50 C 0.00 0.00 0.00 37.42 +0.76 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 36.10 +0.74 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 34.83 +0.72 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.59 +0.70 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 32.40 +0.69 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 31.24 +0.95 47 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 29.99 +0.47 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 28.95 +0.48 47 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 27.95 +0.45 47 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 26.94 +0.38 47 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 26.02 +0.38 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.14 +0.38 47 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 24.29 +0.37 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.63 +0.50 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.69 +0.34 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.92 +0.31 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 21.22 +0.35 48 0 4 0
30DEC26 170.00 C 0.00 0.00 0.00 20.53 +0.43 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 19.84 +0.49 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.11 +0.48 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 18.40 +0.47 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 17.72 +0.46 48 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 17.06 +0.44 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.42 +0.42 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 15.81 +0.41 48 0 0 0
30DEC26 190.00 C 16.00 16.00 16.00 15.22 +0.83 48 18 18 +18
30DEC26 192.50 C 0.00 0.00 0.00 14.23 +0.38 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 13.70 +0.37 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 13.19 +0.36 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 12.70 +0.35 47 0 17 0
TOTAL CALL 23,363 356,322 +14,320
16JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 126 0 114 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 113 0 422 0
16JAN26 127.50 P 0.04 0.04 0.04 0.01 0.00 100 15 747 -14
16JAN26 130.00 P 0.08 0.08 0.08 0.01 -0.01 87 5 593 -5
16JAN26 132.50 P 0.07 0.07 0.07 0.01 -0.04 74 70 371 -61
16JAN26 135.00 P 0.00 0.00 0.00 0.01 -0.13 61 0 520 0
16JAN26 137.50 P 0.18 0.19 0.13 0.04 -0.31 59 182 1,094 +82
16JAN26 140.00 P 0.48 0.48 0.30 0.16 -0.61 59 163 844 -74
16JAN26 142.50 P 0.90 0.90 0.50 0.51 -0.89 59 34 586 +13
16JAN26 145.00 P 1.78 1.98 1.18 1.25 -1.18 58 352 302 +118
16JAN26 147.50 P 2.80 2.80 2.55 2.55 -1.45 59 40 131 -1
16JAN26 150.00 P 4.98 4.98 4.00 4.43 -1.15 64 55 5 +5
16JAN26 152.50 P 0.00 0.00 0.00 6.38 -1.33 50 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 8.84 -1.25 58 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 11.31 -1.16 60 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 13.80 -1.12 0 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 16.30 -1.10 0 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 21.30 -1.10 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.03 -0.04 50 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.06 -0.07 50 0 62 0
23JAN26 127.50 P 0.00 0.00 0.00 0.12 -0.12 49 0 13 0
23JAN26 130.00 P 0.00 0.00 0.00 0.23 -0.20 49 0 23 0
23JAN26 132.50 P 0.00 0.00 0.00 0.42 -0.30 49 0 75 0
23JAN26 135.00 P 0.78 0.78 0.78 0.72 -0.39 49 8 104 +6
23JAN26 137.50 P 1.44 1.44 1.03 1.11 -0.52 48 27 188 -1
23JAN26 140.00 P 1.86 2.01 1.56 1.70 -0.64 48 90 141 +43
23JAN26 142.50 P 2.32 2.93 2.32 2.51 -0.75 48 726 579 +502
23JAN26 145.00 P 3.57 3.97 3.34 3.55 -0.86 48 1,135 1,010 +929
23JAN26 147.50 P 0.00 0.00 0.00 4.96 -0.91 49 0 44 0
23JAN26 150.00 P 0.00 0.00 0.00 6.52 -0.91 50 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 8.14 -1.12 49 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 10.05 -1.15 49 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 12.12 -1.16 49 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 14.31 -1.17 49 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 16.61 -1.15 49 0 0 0
23JAN26 165.00 P 0.00 0.00 0.00 18.97 -1.14 49 0 0 0
23JAN26 167.50 P 0.00 0.00 0.00 21.38 -1.13 48 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 730 0
29JAN26 82.50 P 0.03 0.03 0.03 0.01 0.00 99 82 400 +82
29JAN26 85.00 P 0.03 0.04 0.03 0.01 0.00 95 3 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 260 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,356 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,755 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,822 0
29JAN26 105.00 P 0.13 0.13 0.13 0.01 0.00 60 40 6,127 0
29JAN26 107.50 P 0.15 0.15 0.15 0.01 0.00 56 40 3,737 0
29JAN26 110.00 P 0.20 0.20 0.18 0.01 0.00 52 5 12,066 0
29JAN26 112.50 P 0.20 0.20 0.20 0.01 -0.02 48 1 4,405 0
29JAN26 115.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 6,656 0
29JAN26 117.50 P 0.20 0.20 0.20 0.05 -0.03 49 140 6,743 0
29JAN26 120.00 P 0.00 0.00 0.00 0.08 -0.07 48 0 2,694 0
29JAN26 122.50 P 0.34 0.34 0.33 0.15 -0.10 48 7 2,082 -7
29JAN26 125.00 P 0.44 0.45 0.41 0.26 -0.15 48 360 2,984 +90
29JAN26 127.50 P 0.62 0.62 0.55 0.42 -0.22 48 8 2,004 +6
29JAN26 130.00 P 0.90 0.90 0.71 0.67 -0.29 48 100 6,080 +63
29JAN26 132.50 P 1.15 1.15 1.00 1.02 -0.33 48 110 5,916 -64
29JAN26 135.00 P 1.38 1.60 1.34 1.42 -0.43 47 299 2,516 -250
29JAN26 137.50 P 1.87 2.20 1.87 1.99 -0.53 47 248 591 +185
29JAN26 140.00 P 3.06 3.25 2.60 2.72 -0.63 47 782 2,251 +442
29JAN26 142.50 P 3.35 3.99 3.35 3.65 -0.71 47 112 2,424 -28
29JAN26 145.00 P 4.70 5.25 4.38 4.80 -0.90 47 132 841 +42
29JAN26 147.50 P 6.49 6.49 6.07 6.13 -0.86 48 220 832 -71
29JAN26 150.00 P 7.66 7.67 7.66 7.73 -0.78 49 50 326 +30
29JAN26 152.50 P 0.00 0.00 0.00 9.44 -0.52 50 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 11.34 -0.46 51 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 13.19 -0.86 50 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 15.45 -0.17 53 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 17.37 -0.90 51 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 19.38 -1.13 48 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 21.68 -1.13 48 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 24.04 -1.12 48 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 26.44 -1.12 48 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 28.88 -1.11 48 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 31.33 -1.11 47 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 33.81 -1.11 48 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 38.80 -1.10 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 41.30 -1.10 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 43.80 -1.10 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 46.30 -1.10 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 48.80 -1.10 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 51.30 -1.10 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 53.80 -1.10 0 0 0 0
26FEB26 80.00 P 0.10 0.12 0.10 0.01 0.00 60 70 196 +70
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 1,147 0
26FEB26 100.00 P 0.53 0.53 0.49 0.09 -0.02 50 30 3,846 -30
26FEB26 102.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 2,616 0
26FEB26 105.00 P 0.58 0.58 0.58 0.20 -0.04 50 1 2,261 +1
26FEB26 107.50 P 0.00 0.00 0.00 0.28 -0.07 50 0 1,632 0
26FEB26 110.00 P 0.68 0.68 0.68 0.41 -0.07 50 2 3,997 0
26FEB26 112.50 P 0.00 0.00 0.00 0.57 -0.10 50 0 3,580 0
26FEB26 115.00 P 0.98 0.98 0.94 0.76 -0.14 50 2 2,157 +1
26FEB26 117.50 P 0.00 0.00 0.00 1.03 -0.15 50 0 930 0
26FEB26 120.00 P 1.38 1.40 1.38 1.34 -0.21 50 149 3,976 0
26FEB26 122.50 P 1.62 1.64 1.62 1.69 -0.22 50 36 1,813 -2
26FEB26 125.00 P 2.20 2.20 2.20 2.07 -0.27 49 2 625 0
26FEB26 127.50 P 2.52 2.56 2.52 2.56 -0.33 49 6 869 0
26FEB26 130.00 P 3.12 3.28 2.96 3.19 -0.33 49 51 859 +3
26FEB26 132.50 P 3.54 3.75 3.54 3.86 -0.42 49 61 962 +11
26FEB26 135.00 P 4.27 4.72 4.27 4.66 -0.42 49 29 1,420 +6
26FEB26 137.50 P 5.70 5.70 5.20 5.53 -0.51 49 160 586 +36
26FEB26 140.00 P 6.60 7.00 6.20 6.52 -0.58 48 227 807 +76
26FEB26 142.50 P 7.46 7.46 7.41 7.60 -0.66 48 17 1,391 -1
26FEB26 145.00 P 8.66 8.84 8.66 8.86 -0.66 49 47 549 +15
26FEB26 147.50 P 10.24 10.62 9.86 10.28 -0.66 49 254 393 +117
26FEB26 150.00 P 11.72 11.95 11.68 11.84 -0.64 50 71 210 -21
26FEB26 152.50 P 13.59 13.59 13.36 13.47 -0.67 50 41 76 0
26FEB26 155.00 P 0.00 0.00 0.00 15.20 -0.72 51 0 175 0
26FEB26 157.50 P 0.00 0.00 0.00 17.02 -0.66 52 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 18.63 -1.06 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 20.82 -0.95 53 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 22.79 -0.67 53 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 24.84 -1.00 54 0 150 0
26FEB26 170.00 P 0.00 0.00 0.00 26.20 -1.58 50 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 28.80 -1.12 53 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 30.96 -0.52 54 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 33.15 -0.53 54 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 35.38 -0.57 54 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 37.63 -0.61 54 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 39.91 -0.65 54 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 41.85 -1.07 49 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 44.22 -1.07 50 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 46.61 -1.08 50 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.03 -1.08 50 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 51.45 -1.09 49 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 53.90 -1.09 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 51 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 51 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.09 -0.02 50 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.34 -0.07 49 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.48 -0.07 50 0 3,090 0
30MAR26 102.50 P 0.00 0.00 0.00 0.64 -0.09 50 0 2,413 0
30MAR26 105.00 P 1.24 1.24 1.24 0.84 -0.09 50 10 2,048 +5
30MAR26 107.50 P 0.00 0.00 0.00 1.07 -0.12 50 0 3,520 0
30MAR26 110.00 P 1.68 1.68 1.68 1.36 -0.12 50 10 22,187 -5
30MAR26 112.50 P 0.00 0.00 0.00 1.68 -0.18 50 0 3,368 0
30MAR26 115.00 P 2.18 2.30 2.18 2.08 -0.18 50 195 6,585 +195
30MAR26 117.50 P 2.69 2.69 2.59 2.52 -0.22 50 50 19,008 -10
30MAR26 120.00 P 3.04 3.04 3.04 2.97 -0.27 49 23 14,040 -11
30MAR26 122.50 P 0.00 0.00 0.00 3.44 -0.30 49 0 4,415 0
30MAR26 125.00 P 4.17 4.17 4.17 4.06 -0.29 49 30 6,729 0
30MAR26 127.50 P 5.00 5.00 5.00 4.73 -0.33 49 2 767 +2
30MAR26 130.00 P 5.61 5.76 5.36 5.51 -0.37 49 1,447 6,091 +815
30MAR26 132.50 P 6.52 6.52 6.52 6.34 -0.37 49 30 959 -30
30MAR26 135.00 P 0.00 0.00 0.00 7.26 -0.45 48 0 2,240 0
30MAR26 137.50 P 8.22 8.22 8.22 8.29 -0.49 48 2 1,351 0
30MAR26 140.00 P 9.68 9.68 9.68 9.50 -0.42 49 44 2,515 0
30MAR26 142.50 P 0.00 0.00 0.00 10.74 -0.52 49 0 1,215 0
30MAR26 145.00 P 0.00 0.00 0.00 12.04 -0.49 49 0 381 0
30MAR26 147.50 P 13.05 13.48 13.05 13.48 -0.48 50 66 148 +24
30MAR26 150.00 P 0.00 0.00 0.00 14.90 -0.56 50 0 294 0
30MAR26 152.50 P 0.00 0.00 0.00 16.50 -0.60 50 0 151 0
30MAR26 155.00 P 0.00 0.00 0.00 18.22 -0.57 51 0 240 0
30MAR26 157.50 P 0.00 0.00 0.00 19.50 -1.16 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 21.75 -0.83 52 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 23.43 -1.01 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.47 -0.41 52 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 27.27 -0.16 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.21 -1.07 53 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 31.23 -1.07 53 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 33.43 -0.79 54 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 35.38 -0.11 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.51 -0.09 54 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 39.66 -1.07 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.83 -0.11 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 43.17 -0.99 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 45.40 -0.99 49 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 47.66 -1.02 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 49.96 -1.03 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 52.27 -1.03 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.59 -1.05 49 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 59.34 -1.06 49 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 64.13 -1.07 49 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 68.99 -1.08 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 73.89 -1.08 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 24 0
29APR26 82.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.25 -0.04 49 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.76 -0.08 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.97 -0.05 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.17 -0.12 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.50 -0.12 49 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 1.82 -0.17 49 0 2 0
29APR26 110.00 P 0.00 0.00 0.00 2.23 -0.17 49 0 123 0
29APR26 112.50 P 0.00 0.00 0.00 2.64 -0.21 49 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 3.15 -0.23 49 0 273 0
29APR26 117.50 P 0.00 0.00 0.00 3.56 -0.32 48 0 445 0
29APR26 120.00 P 0.00 0.00 0.00 4.12 -0.26 48 0 307 0
29APR26 122.50 P 0.00 0.00 0.00 4.75 -0.28 48 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 5.44 -0.33 48 0 82 0
29APR26 127.50 P 6.25 6.25 6.25 6.24 -0.36 48 10 76 +10
29APR26 130.00 P 0.00 0.00 0.00 7.08 -0.37 47 0 28 0
29APR26 132.50 P 7.94 7.94 7.94 8.01 -0.40 48 70 142 -40
29APR26 135.00 P 0.00 0.00 0.00 9.00 -0.45 47 0 219 0
29APR26 137.50 P 0.00 0.00 0.00 10.29 -0.27 48 0 159 0
29APR26 140.00 P 0.00 0.00 0.00 11.32 -0.46 48 0 466 0
29APR26 142.50 P 0.00 0.00 0.00 12.53 -0.61 48 0 512 0
29APR26 145.00 P 13.82 13.82 13.82 13.93 -0.48 48 30 278 +30
29APR26 147.50 P 0.00 0.00 0.00 15.29 -0.59 48 0 270 0
29APR26 150.00 P 17.08 17.08 17.08 16.79 -0.59 48 19 291 +19
29APR26 152.50 P 0.00 0.00 0.00 18.45 -0.52 49 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 20.10 -0.53 50 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 21.59 -0.91 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.49 -0.94 50 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.16 -1.06 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.06 -0.21 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 28.91 -0.18 50 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 30.85 -0.08 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.82 -0.08 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.83 -0.98 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.87 +0.02 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 38.94 +0.05 52 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 40.07 -0.93 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.18 -0.93 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.29 -0.94 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 46.43 -0.98 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 48.65 -0.98 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 50.87 -0.99 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 53.11 -0.98 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 55.35 -1.02 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 61.78 +0.77 59 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 64.63 -1.04 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 69.39 -1.05 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 74.18 -1.06 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 51 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 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 4,867 0
29JUN26 77.50 P 0.96 0.96 0.96 0.31 -0.02 48 65 378 +65
29JUN26 80.00 P 0.00 0.00 0.00 0.41 -0.02 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.53 -0.04 48 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.67 -0.05 48 0 1,305 0
29JUN26 87.50 P 0.00 0.00 0.00 0.84 -0.07 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.05 -0.07 48 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.27 -0.06 48 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.57 -0.10 48 0 754 0
29JUN26 97.50 P 0.00 0.00 0.00 1.88 -0.04 48 0 530 0
29JUN26 100.00 P 0.00 0.00 0.00 2.24 -0.14 48 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.65 -0.15 48 0 2,619 0
29JUN26 105.00 P 3.41 3.41 3.41 3.08 -0.17 49 2 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.60 -0.20 48 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 4.01 -0.35 48 0 15,657 0
29JUN26 112.50 P 0.00 0.00 0.00 4.58 -0.40 48 0 1,882 0
29JUN26 115.00 P 5.28 5.30 5.27 5.27 -0.23 48 1,200 8,602 +1,100
29JUN26 117.50 P 0.00 0.00 0.00 5.82 -0.23 47 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 6.56 -0.31 48 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 7.39 -0.28 48 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 8.19 -0.33 47 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 9.15 -0.31 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 10.13 -0.34 47 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 11.12 -0.32 47 0 538 0
29JUN26 135.00 P 0.00 0.00 0.00 12.29 -0.36 48 0 436 0
29JUN26 137.50 P 0.00 0.00 0.00 13.76 -0.08 49 0 440 0
29JUN26 140.00 P 14.55 14.55 14.55 14.73 -0.38 48 30 315 +30
29JUN26 142.50 P 15.50 15.86 15.50 16.03 -0.41 48 130 219 -70
29JUN26 145.00 P 0.00 0.00 0.00 17.38 -0.53 48 0 191 0
29JUN26 147.50 P 0.00 0.00 0.00 18.83 -0.42 48 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 20.34 -0.44 48 0 158 0
29JUN26 152.50 P 22.25 22.25 21.86 21.87 -0.48 48 60 60 +60
29JUN26 155.00 P 0.00 0.00 0.00 23.55 -0.43 49 0 30 0
29JUN26 157.50 P 0.00 0.00 0.00 24.96 -0.78 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.87 +0.07 49 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 28.90 -0.07 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 29.72 -0.68 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.38 -0.14 51 0 316 0
29JUN26 170.00 P 33.50 33.50 33.50 34.28 -0.78 51 1 250 0
29JUN26 172.50 P 0.00 0.00 0.00 35.12 -0.75 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.96 -0.76 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 38.81 -0.81 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.78 -0.83 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 42.77 -0.83 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.76 -0.83 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.76 -0.84 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.78 -0.89 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 50.90 -0.90 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.02 -0.91 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.15 -0.91 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.29 -0.91 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 61.78 -0.85 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 67.46 -1.25 53 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 70.65 -0.98 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.27 -1.01 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 -0.04 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 -0.04 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.73 -0.06 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.90 -0.08 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.15 -0.06 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 -0.10 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.61 -0.09 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.92 -0.08 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.23 -0.18 47 0 568 0
29SEP26 92.50 P 0.00 0.00 0.00 2.72 -0.04 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.06 -0.22 47 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.49 -0.15 47 0 255 0
29SEP26 100.00 P 4.34 4.34 4.34 4.15 -0.17 48 13 4,305 +13
29SEP26 102.50 P 0.00 0.00 0.00 4.59 -0.17 47 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 5.15 -0.17 47 0 1,049 0
29SEP26 107.50 P 0.00 0.00 0.00 5.81 -0.22 47 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 6.70 -0.20 48 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 7.31 -0.24 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 7.99 -0.27 47 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.71 -0.38 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.64 -0.27 47 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 10.51 -0.24 47 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 11.48 -0.25 47 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 12.50 -0.19 47 0 30 0
29SEP26 130.00 P 13.40 13.40 13.40 13.64 -0.33 47 1 369 0
29SEP26 132.50 P 0.00 0.00 0.00 14.73 -0.30 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 15.92 -0.32 47 0 272 0
29SEP26 137.50 P 0.00 0.00 0.00 17.17 -0.43 47 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 18.47 -0.34 47 0 139 0
29SEP26 142.50 P 0.00 0.00 0.00 19.82 -0.37 47 0 94 0
29SEP26 145.00 P 0.00 0.00 0.00 21.22 -0.37 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 22.67 -0.38 48 0 120 0
29SEP26 150.00 P 24.30 24.30 24.30 24.12 -0.44 47 30 39 +27
29SEP26 152.50 P 0.00 0.00 0.00 25.68 -0.41 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.24 -0.46 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.55 -0.57 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.51 -0.28 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.84 -0.63 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.51 -0.64 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.20 -0.63 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.89 -0.64 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.64 -0.71 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.48 -0.72 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.33 -0.73 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.19 -0.72 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.05 -0.73 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 47.92 -0.75 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 49.88 -0.80 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.88 -0.80 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.89 -0.80 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.90 -0.81 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.92 -0.81 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 59.95 -0.82 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.16 -0.88 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.83 +0.50 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 72.76 -0.89 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 78.58 -0.95 51 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 -0.06 47 0 4 0
30DEC26 70.00 P 1.72 1.72 1.72 0.97 -0.05 47 30 34 +30
30DEC26 72.50 P 0.00 0.00 0.00 1.16 -0.05 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.39 -0.09 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.66 -0.07 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.98 -0.13 47 0 3 0
30DEC26 82.50 P 2.81 2.81 2.81 2.29 -0.08 47 30 30 +30
30DEC26 85.00 P 0.00 0.00 0.00 2.67 -0.11 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.10 -0.11 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.54 -0.10 47 0 338 0
30DEC26 92.50 P 0.00 0.00 0.00 4.01 -0.15 47 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.58 -0.15 47 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 5.16 -0.14 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.73 -0.15 47 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.42 -0.20 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.15 -0.20 47 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.89 -0.20 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.63 -0.22 47 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 9.50 -0.26 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.41 -0.26 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 11.33 -0.03 47 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 11.99 -0.30 46 0 48 0
30DEC26 122.50 P 0.00 0.00 0.00 13.01 -0.23 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 14.05 -0.24 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.15 -0.27 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.30 -0.28 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 17.50 -0.27 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 18.74 -0.29 47 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 20.03 -0.30 47 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 21.37 -0.31 47 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 22.75 -0.32 47 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 24.18 -0.32 47 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 25.63 -0.35 47 0 91 0
30DEC26 150.00 P 0.00 0.00 0.00 27.13 -0.34 47 0 8 0
30DEC26 152.50 P 0.00 0.00 0.00 28.80 -0.24 47 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 30.39 -0.19 47 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.64 -0.52 47 0 0 0
30DEC26 160.00 P 32.00 32.00 32.00 33.32 -0.85 47 1 3 +1
30DEC26 162.50 P 0.00 0.00 0.00 34.83 -0.60 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.52 -0.60 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.22 -0.59 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.91 -0.61 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 41.62 -0.60 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 43.33 -0.63 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 45.14 -0.68 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 47.00 -0.69 47 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 48.87 -0.69 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.74 -0.69 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 52.62 -0.69 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 54.50 -0.70 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 56.39 -0.75 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 58.38 -0.77 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 60.40 -0.77 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.42 -0.78 47 0 0 0
TOTAL PUT 10,528 393,321 +4,634
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$ 255.40
29JAN26 167.50 C 0.00 0.00 0.00 88.09 -2.61 62 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 85.59 -2.62 0 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 83.09 -3.06 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 80.60 -2.61 59 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 78.10 -2.62 50 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 75.60 -2.68 0 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 73.11 -2.44 54 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 70.61 -3.34 49 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 68.12 -2.69 53 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 65.41 -2.84 0 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 63.84 -1.93 86 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 60.59 -2.73 0 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 58.17 -2.47 52 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 55.70 -2.76 53 0 546 0
29JAN26 205.00 C 50.00 50.00 50.00 50.78 -2.66 53 1 352 0
29JAN26 210.00 C 44.70 47.10 42.00 45.91 -2.69 53 5 580 -1
29JAN26 215.00 C 40.10 40.10 40.10 41.13 -2.71 53 1 786 0
29JAN26 220.00 C 36.80 36.80 32.80 36.47 -2.74 53 77 1,589 -77
29JAN26 225.00 C 29.04 29.04 29.04 31.97 -2.91 53 54 1,217 0
29JAN26 230.00 C 0.00 0.00 0.00 26.86 -2.68 45 0 801 0
29JAN26 235.00 C 0.00 0.00 0.00 22.96 -2.73 47 0 436 0
29JAN26 240.00 C 0.00 0.00 0.00 19.82 -2.79 52 0 971 0
29JAN26 245.00 C 16.17 17.56 14.35 16.08 -2.54 50 200 1,061 -123
29JAN26 250.00 C 14.18 14.40 11.77 13.33 -2.47 51 416 1,090 -67
29JAN26 255.00 C 13.03 13.03 9.10 10.65 -2.38 51 176 1,643 +15
29JAN26 260.00 C 11.46 11.46 7.33 8.57 -2.06 52 249 648 -16
29JAN26 265.00 C 6.48 7.70 6.48 6.85 -1.84 53 45 329 +15
29JAN26 270.00 C 7.07 7.07 4.63 5.37 -1.69 54 88 317 -18
29JAN26 275.00 C 5.82 5.82 3.68 4.06 -1.57 53 43 699 0
29JAN26 280.00 C 3.12 3.24 3.12 3.02 -1.35 53 15 328 -5
29JAN26 285.00 C 3.47 3.47 2.51 2.22 -1.13 53 52 167 -30
29JAN26 290.00 C 2.31 2.97 1.80 1.60 -0.94 53 160 216 -122
29JAN26 295.00 C 1.82 1.82 1.82 1.14 -0.76 53 11 30 +11
29JAN26 300.00 C 1.51 1.51 1.48 0.80 -0.60 53 130 1,028 +30
29JAN26 310.00 C 1.10 1.20 0.63 0.38 - 53 367 360 -
26FEB26 167.50 C 0.00 0.00 0.00 88.44 -3.15 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 86.00 -3.08 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 83.56 -2.59 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 81.12 -4.72 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 78.10 -5.53 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 76.26 -2.48 50 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 74.01 -4.72 54 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 71.63 -4.44 54 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 68.57 -3.52 35 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 67.39 -3.21 59 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 63.84 -3.34 42 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 62.03 -1.29 51 0 81 0
26FEB26 197.50 C 0.00 0.00 0.00 60.75 -0.58 60 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 58.06 -2.27 56 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 52.59 -1.63 48 0 166 0
26FEB26 210.00 C 46.57 46.57 46.57 47.63 -2.43 44 2 234 0
26FEB26 215.00 C 46.63 46.63 46.63 44.59 -2.04 52 1 173 -1
26FEB26 220.00 C 0.00 0.00 0.00 40.86 -1.33 53 0 310 0
26FEB26 225.00 C 0.00 0.00 0.00 36.21 -2.29 49 0 380 0
26FEB26 230.00 C 0.00 0.00 0.00 33.00 -2.00 51 0 425 0
26FEB26 235.00 C 0.00 0.00 0.00 30.68 -1.89 54 0 524 0
26FEB26 240.00 C 0.00 0.00 0.00 26.51 -2.49 51 0 737 0
26FEB26 245.00 C 22.63 22.63 22.20 23.76 -3.51 52 37 913 -9
26FEB26 250.00 C 20.92 22.50 20.92 21.19 -1.96 52 85 393 -32
26FEB26 255.00 C 19.72 19.90 17.50 19.15 -1.62 53 177 158 +10
26FEB26 260.00 C 16.76 16.76 15.66 16.73 -1.81 53 21 273 +1
26FEB26 265.00 C 15.10 15.61 14.15 14.69 -1.81 53 34 339 -32
26FEB26 270.00 C 13.90 13.90 12.44 13.10 -1.65 54 17 1,310 -14
26FEB26 275.00 C 13.00 13.00 10.60 11.56 -1.69 54 85 189 -6
26FEB26 280.00 C 11.30 12.23 9.50 10.22 -1.33 54 174 1,148 -8
26FEB26 285.00 C 0.00 0.00 0.00 8.87 -1.25 54 0 194 0
26FEB26 290.00 C 8.65 8.65 8.65 7.65 -1.15 54 30 157 +30
26FEB26 295.00 C 6.60 6.60 6.60 6.58 - 54 30 30 -
26FEB26 300.00 C 7.00 7.00 7.00 5.64 - 54 3 3 -
26FEB26 310.00 C 5.60 5.60 4.52 4.11 - 54 102 102 -
30MAR26 85.00 C 0.00 0.00 0.00 170.90 -5.03 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 168.42 -2.61 66 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 167.79 -2.25 140 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 163.45 -2.61 64 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 160.96 -4.19 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 158.48 -2.06 61 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 155.99 -2.78 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 153.51 -2.48 59 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 151.02 -4.24 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 148.54 -4.03 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 146.06 -4.25 59 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 143.57 -2.90 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 141.09 -4.96 56 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 138.20 -3.02 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 136.13 -2.28 57 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 133.65 -3.74 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 131.72 -4.43 80 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 128.70 -4.59 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 126.22 -2.68 56 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 123.75 -2.61 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 121.29 -2.60 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 119.68 -1.72 77 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 119.67 +1.28 100 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 114.73 -2.06 74 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 111.47 -5.26 56 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 110.60 +0.06 79 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 106.60 -1.59 56 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 104.31 -3.87 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 101.62 -3.38 53 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 99.46 -1.93 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 96.97 -4.38 56 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 94.62 -3.59 56 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 92.21 -2.49 56 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 88.44 -6.21 0 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 86.00 -3.55 0 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 85.07 -4.47 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 81.54 -5.73 36 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 80.39 -3.24 54 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 76.85 -4.34 40 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 76.34 -3.55 57 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 71.83 -4.67 37 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 71.12 -3.04 52 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 68.27 -3.84 47 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 65.61 -4.29 45 0 90 0
30MAR26 195.00 C 61.50 61.50 61.50 63.59 -3.13 46 22 240 0
30MAR26 197.50 C 0.00 0.00 0.00 61.85 -4.86 48 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 61.84 -1.62 57 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 56.34 -2.94 51 0 167 0
30MAR26 210.00 C 50.43 50.43 50.43 52.17 -5.32 51 25 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 48.64 -5.15 51 0 146 0
30MAR26 220.00 C 45.08 45.08 45.08 45.27 -3.22 52 1 499 +1
30MAR26 225.00 C 40.80 41.80 40.80 42.40 -2.12 54 2 158 +1
30MAR26 230.00 C 0.00 0.00 0.00 39.27 -3.96 54 20 330 0
30MAR26 235.00 C 0.00 0.00 0.00 37.86 -2.41 58 0 312 0
30MAR26 240.00 C 0.00 0.00 0.00 33.30 -3.96 54 20 1,003 0
30MAR26 245.00 C 0.00 0.00 0.00 31.01 -2.67 55 0 520 0
30MAR26 250.00 C 29.00 29.00 26.68 28.48 -1.94 55 7 533 -7
30MAR26 255.00 C 27.30 27.30 24.74 26.58 -1.32 56 114 695 -68
30MAR26 260.00 C 24.91 25.02 24.91 24.34 -1.43 56 60 535 -18
30MAR26 265.00 C 22.97 22.97 21.16 22.41 -1.47 56 119 102 -40
30MAR26 270.00 C 21.19 21.19 19.00 20.59 -1.43 56 52 84 -26
30MAR26 275.00 C 18.96 18.96 18.96 19.14 -1.17 57 17 198 +16
30MAR26 280.00 C 17.00 17.00 16.00 17.61 -1.23 57 11 985 0
30MAR26 285.00 C 15.50 15.50 15.50 16.03 -1.20 57 2 248 0
30MAR26 290.00 C 15.26 15.26 15.26 14.57 -1.13 57 30 92 +4
30MAR26 295.00 C 0.00 0.00 0.00 12.88 -1.41 56 0 66 0
30MAR26 300.00 C 12.11 12.30 11.43 11.99 -1.00 57 270 378 +200
30MAR26 310.00 C 10.27 10.27 10.27 9.82 -0.87 57 50 120 +50
30MAR26 320.00 C 0.00 0.00 0.00 8.01 -0.75 57 0 387 0
30MAR26 330.00 C 7.00 7.00 7.00 6.51 -0.64 57 2 370 -2
30MAR26 340.00 C 6.00 7.00 6.00 5.26 -0.55 57 6 228 +4
30MAR26 350.00 C 5.80 5.80 5.80 4.24 -0.47 57 2 87 +2
30MAR26 360.00 C 0.00 0.00 0.00 3.31 -0.49 56 0 46 0
30MAR26 370.00 C 0.00 0.00 0.00 2.65 -0.32 56 0 166 0
29APR26 170.00 C 0.00 0.00 0.00 88.76 -2.53 53 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 86.48 -3.85 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 84.23 -3.04 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 82.01 -1.84 53 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 79.82 -1.37 52 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 77.65 -2.24 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 75.51 -4.20 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 73.40 -4.38 52 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 71.33 -2.36 52 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 69.29 -2.39 52 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 67.29 -1.58 52 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 66.48 -2.07 56 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 62.35 -3.90 49 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 59.39 -2.20 52 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 55.58 -5.20 51 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 51.97 -5.46 51 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 51.80 -0.52 58 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 46.53 -1.38 54 0 59 0
29APR26 230.00 C 40.80 40.80 40.80 43.63 -1.31 54 1 38 0
29APR26 235.00 C 0.00 0.00 0.00 40.02 -4.69 52 0 120 0
29APR26 240.00 C 0.00 0.00 0.00 37.38 -4.47 53 0 31 0
29APR26 245.00 C 35.09 35.09 35.09 34.86 -4.12 53 30 120 +30
29APR26 250.00 C 34.31 34.31 34.31 33.03 -3.50 54 31 90 +30
29APR26 255.00 C 0.00 0.00 0.00 30.87 -1.61 54 0 60 0
29APR26 260.00 C 28.98 29.10 28.60 28.81 -2.48 55 62 122 -30
29APR26 265.00 C 0.00 0.00 0.00 26.91 -1.29 55 0 41 0
29APR26 270.00 C 24.01 24.01 24.01 25.09 -1.26 55 14 60 0
29APR26 275.00 C 0.00 0.00 0.00 23.34 -1.28 55 0 246 0
29APR26 280.00 C 0.00 0.00 0.00 21.96 -1.20 56 0 0 0
29APR26 285.00 C 20.78 21.24 19.20 20.31 -1.18 56 150 150 +134
29APR26 290.00 C 19.54 19.54 19.29 18.85 -1.38 56 87 113 +87
29APR26 295.00 C 0.00 0.00 0.00 17.47 - 56 0 0 -
29APR26 300.00 C 0.00 0.00 0.00 16.13 - 56 0 0 -
29APR26 310.00 C 0.00 0.00 0.00 13.71 - 56 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 136.22 -4.21 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 134.22 -3.17 0 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 132.90 -3.25 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 129.28 -4.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 128.12 -3.03 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 124.30 -4.76 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 121.96 -3.49 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 121.00 -3.45 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 119.67 -0.60 62 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 117.27 -1.78 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 113.98 -2.75 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 112.95 -0.62 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 109.37 -4.19 53 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 108.21 -1.81 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 105.71 -2.86 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 102.61 -3.11 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 100.42 -3.01 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 98.24 -3.27 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 95.04 -4.70 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 93.60 -1.56 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 92.80 -2.19 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 92.79 +0.78 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 87.25 -3.46 51 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 85.01 -4.25 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 83.75 -2.95 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 80.37 -2.76 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 79.89 -1.58 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 77.17 -3.34 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 76.15 -1.06 53 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 73.83 -3.18 51 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 71.93 -3.26 51 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 70.94 -0.91 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 68.11 -3.69 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 64.86 -3.40 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 61.72 -4.39 52 0 7 0
29JUN26 215.00 C 60.40 60.40 60.40 58.70 -3.45 52 4 4 0
29JUN26 220.00 C 0.00 0.00 0.00 56.45 -1.19 53 0 57 0
29JUN26 225.00 C 0.00 0.00 0.00 53.98 -0.81 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 51.19 -2.07 54 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 47.71 -4.05 53 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 45.24 -3.73 53 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 43.01 -1.80 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 40.88 -1.28 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 39.23 -1.67 55 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 37.24 -1.62 55 0 89 0
29JUN26 265.00 C 0.00 0.00 0.00 35.35 -1.57 55 0 35 0
29JUN26 270.00 C 31.79 31.79 31.79 33.57 -1.52 55 4 33 0
29JUN26 275.00 C 0.00 0.00 0.00 31.87 -1.47 56 0 30 0
29JUN26 280.00 C 0.00 0.00 0.00 30.27 -1.42 56 0 60 0
29JUN26 285.00 C 0.00 0.00 0.00 28.74 -1.50 56 0 30 0
29JUN26 290.00 C 27.34 27.34 27.34 27.30 -1.34 56 30 30 +30
29JUN26 295.00 C 0.00 0.00 0.00 25.99 -1.17 56 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 23.91 -1.74 55 0 73 0
29JUN26 310.00 C 22.73 22.73 22.73 21.82 -1.03 56 80 80 +78
29JUN26 320.00 C 0.00 0.00 0.00 19.27 -1.07 56 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 17.22 -0.87 56 0 22 0
29JUN26 340.00 C 0.00 0.00 0.00 15.28 -0.80 56 0 26 0
29JUN26 350.00 C 0.00 0.00 0.00 13.55 -0.73 56 0 49 0
29JUN26 360.00 C 0.00 0.00 0.00 12.01 -0.66 56 0 50 0
29JUN26 370.00 C 11.24 13.00 11.24 10.64 -0.60 56 27 103 +21
29SEP26 150.00 C 0.00 0.00 0.00 113.30 -1.95 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 110.49 -3.57 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 108.31 -3.93 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 106.45 -2.13 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 104.18 -3.97 51 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 102.45 -2.55 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 102.19 -1.07 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 98.19 -4.00 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 97.33 -2.61 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 94.69 -4.84 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 92.45 -4.07 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 90.65 -4.42 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 89.52 -3.41 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 87.61 -4.47 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 87.32 -3.18 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 84.14 -3.93 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 83.90 -1.80 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 82.63 -2.25 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 78.96 -2.41 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 78.53 -1.50 54 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 75.74 -3.63 52 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 72.80 -1.95 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 71.09 -2.65 54 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 68.31 -1.19 54 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 65.16 -2.32 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 61.98 -2.37 53 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 60.59 -2.21 55 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 57.12 -4.43 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 55.10 -2.95 54 0 60 0
29SEP26 245.00 C 51.03 51.03 51.03 52.59 -4.37 54 1 99 -1
29SEP26 250.00 C 0.00 0.00 0.00 51.08 -2.19 54 0 107 0
29SEP26 255.00 C 48.88 48.88 48.88 48.39 -3.67 54 1 191 +1
29SEP26 260.00 C 0.00 0.00 0.00 47.66 -1.62 55 0 60 0
29SEP26 265.00 C 45.03 45.03 45.03 45.82 -1.57 56 30 60 0
29SEP26 270.00 C 0.00 0.00 0.00 44.06 -1.54 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 42.36 -1.50 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 40.74 -1.47 56 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 39.20 -1.43 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 37.72 -1.39 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 36.30 -1.35 56 0 0 0
29SEP26 300.00 C 37.47 37.47 37.47 35.13 -1.09 57 1 75 0
29SEP26 310.00 C 0.00 0.00 0.00 32.26 - 57 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 103.78 -2.68 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 102.62 -2.72 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 101.15 -2.69 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 98.34 -3.16 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 96.67 -3.21 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 95.28 -2.68 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 95.27 -1.22 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 91.78 -2.82 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 91.77 -1.61 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 89.71 -2.08 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 86.80 -2.58 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 86.73 -1.57 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 85.28 -1.79 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 83.85 -1.95 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 81.07 -1.74 54 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 76.97 -3.23 53 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 76.50 +0.34 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 73.12 -1.81 55 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 69.89 -2.43 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 68.37 -1.83 55 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 65.01 -2.96 54 0 0 0
30DEC26 240.00 C 62.00 64.68 62.00 64.19 -1.92 55 2 1,550 +2
30DEC26 245.00 C 0.00 0.00 0.00 61.87 -1.17 55 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 59.86 -1.72 55 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 57.00 -2.48 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 56.03 -1.52 55 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 54.17 -1.53 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 52.44 -1.62 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 50.77 -1.59 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 49.17 -1.55 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 47.62 -1.65 56 0 15 0
30DEC26 290.00 C 46.00 46.00 46.00 46.13 -1.62 56 3 3 +3
30DEC26 295.00 C 0.00 0.00 0.00 44.69 - 56 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 43.85 - 57 0 0 -
30DEC26 310.00 C 40.50 40.50 39.00 40.93 - 57 4 4 -
TOTAL CALL 4,282 60,551 +53
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 69 0 1,675 0
29JAN26 172.50 P 0.31 0.31 0.31 0.01 0.00 67 5 262 -5
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 60 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 58 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 55 0 833 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 53 0 857 0
29JAN26 190.00 P 0.32 0.32 0.32 0.01 -0.01 51 2 1,666 -2
29JAN26 192.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 434 0
29JAN26 195.00 P 0.32 0.40 0.32 0.03 -0.02 52 10 1,021 -10
29JAN26 197.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 599 0
29JAN26 200.00 P 0.36 0.38 0.36 0.07 -0.04 53 4 898 0
29JAN26 205.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 2,147 0
29JAN26 210.00 P 0.00 0.00 0.00 0.28 -0.07 53 0 613 0
29JAN26 215.00 P 0.00 0.00 0.00 0.50 -0.09 53 0 854 0
29JAN26 220.00 P 0.80 1.07 0.80 0.84 -0.12 53 182 598 +118
29JAN26 225.00 P 1.49 1.73 1.24 1.35 -0.14 53 186 815 +118
29JAN26 230.00 P 2.00 2.58 1.99 2.00 -0.16 52 61 453 +34
29JAN26 235.00 P 3.66 3.66 3.66 2.97 -0.07 53 30 317 0
29JAN26 240.00 P 4.36 5.50 3.98 4.20 -0.04 52 306 261 +9
29JAN26 245.00 P 5.51 7.20 5.51 5.96 +0.17 53 125 277 -36
29JAN26 250.00 P 7.81 9.58 7.30 8.02 +0.22 53 77 228 +10
29JAN26 255.00 P 10.35 11.85 9.79 10.54 +0.40 54 36 182 -9
29JAN26 260.00 P 13.27 14.31 12.66 13.40 +0.60 55 114 123 -58
29JAN26 265.00 P 16.72 16.72 16.72 16.60 +0.71 55 30 30 +10
29JAN26 270.00 P 19.20 20.00 19.20 20.15 +0.95 56 6 23 +3
29JAN26 275.00 P 0.00 0.00 0.00 23.76 +2.24 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 28.10 +2.90 58 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 32.45 +1.56 60 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 36.99 +2.94 62 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 41.69 +4.28 65 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 46.52 +2.11 69 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 56.44 - 77 0 0 -
26FEB26 167.50 P 0.53 0.53 0.53 0.14 +0.01 54 2 53 +2
26FEB26 170.00 P 0.00 0.00 0.00 0.16 0.00 54 0 327 0
26FEB26 172.50 P 0.00 0.00 0.00 0.21 0.00 54 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.26 0.00 54 0 140 0
26FEB26 177.50 P 0.00 0.00 0.00 0.32 0.00 54 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 559 0
26FEB26 182.50 P 0.00 0.00 0.00 0.49 0.00 54 0 175 0
26FEB26 185.00 P 0.00 0.00 0.00 0.60 +0.01 54 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 0.73 +0.01 54 0 798 0
26FEB26 190.00 P 0.00 0.00 0.00 0.86 -0.01 54 0 437 0
26FEB26 192.50 P 0.00 0.00 0.00 1.04 0.00 54 0 438 0
26FEB26 195.00 P 0.00 0.00 0.00 1.27 +0.03 54 0 699 0
26FEB26 197.50 P 0.00 0.00 0.00 1.46 +0.03 54 0 540 0
26FEB26 200.00 P 2.02 2.02 1.80 1.75 +0.06 54 7 271 +7
26FEB26 205.00 P 0.00 0.00 0.00 2.32 +0.07 54 0 458 0
26FEB26 210.00 P 3.11 3.24 3.06 3.02 +0.03 54 150 409 +92
26FEB26 215.00 P 0.00 0.00 0.00 3.80 +0.12 53 0 341 0
26FEB26 220.00 P 4.70 5.30 4.70 4.77 +0.15 53 85 622 +13
26FEB26 225.00 P 6.29 6.29 6.20 6.03 +0.25 53 18 247 +16
26FEB26 230.00 P 7.60 8.37 7.20 7.40 +0.33 53 81 145 +2
26FEB26 235.00 P 0.00 0.00 0.00 9.06 +0.37 53 0 747 0
26FEB26 240.00 P 10.80 12.19 10.80 10.99 +0.44 53 40 152 +34
26FEB26 245.00 P 0.00 0.00 0.00 13.17 +0.57 53 0 479 0
26FEB26 250.00 P 15.62 16.40 15.62 15.55 +0.76 54 14 65 +6
26FEB26 255.00 P 18.00 19.33 17.75 18.15 +0.66 54 78 33 +3
26FEB26 260.00 P 20.61 22.10 20.61 21.20 +1.03 55 127 147 +109
26FEB26 265.00 P 23.84 25.17 23.84 24.16 +0.84 55 61 129 +60
26FEB26 270.00 P 0.00 0.00 0.00 27.37 +0.97 55 0 60 0
26FEB26 275.00 P 28.86 28.86 28.86 31.08 +1.27 56 25 25 +25
26FEB26 280.00 P 0.00 0.00 0.00 34.77 +3.32 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 38.48 +1.43 57 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 42.28 +3.55 57 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 45.83 - 56 0 0 -
26FEB26 300.00 P 0.00 0.00 0.00 50.79 - 59 0 0 -
26FEB26 310.00 P 0.00 0.00 0.00 58.55 - 57 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 71 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 64 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 0.00 0.00 0.00 0.01 0.00 58 0 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 0.00 54 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 0.00 55 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 0.00 56 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 0.00 56 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 0.00 56 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 0.00 56 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 0.00 56 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.10 0.00 56 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.17 +0.01 56 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.20 +0.01 56 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.25 +0.02 56 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.31 +0.02 56 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.36 +0.02 56 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.44 +0.04 56 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.55 +0.06 56 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.62 +0.02 56 0 175 0
30MAR26 162.50 P 0.00 0.00 0.00 0.73 +0.04 56 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.87 +0.04 56 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.00 +0.03 56 0 545 0
30MAR26 170.00 P 1.62 1.62 1.62 1.18 +0.07 56 5 302 0
30MAR26 172.50 P 0.00 0.00 0.00 1.34 +0.05 56 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.59 +0.10 56 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 1.80 +0.10 57 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 2.05 +0.14 56 0 433 0
30MAR26 182.50 P 0.00 0.00 0.00 2.35 +0.15 57 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.65 +0.15 57 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 2.92 +0.15 56 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 3.27 +0.21 56 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 3.56 +0.24 56 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 3.93 +0.23 56 0 817 0
30MAR26 197.50 P 0.00 0.00 0.00 4.29 +0.21 55 0 200 0
30MAR26 200.00 P 0.00 0.00 0.00 4.78 +0.30 55 0 1,041 0
30MAR26 205.00 P 6.26 6.26 6.26 5.81 +0.30 55 2 126 -2
30MAR26 210.00 P 6.90 6.90 6.90 6.95 +0.40 55 2 929 -2
30MAR26 215.00 P 0.00 0.00 0.00 8.28 +0.41 55 0 116 0
30MAR26 220.00 P 0.00 0.00 0.00 9.70 +0.50 55 0 119 0
30MAR26 225.00 P 0.00 0.00 0.00 11.39 +0.59 55 0 164 0
30MAR26 230.00 P 0.00 0.00 0.00 13.27 +0.80 56 0 186 0
30MAR26 235.00 P 0.00 0.00 0.00 15.28 +0.97 56 0 175 0
30MAR26 240.00 P 18.60 18.60 18.60 17.56 +0.96 56 2 413 0
30MAR26 245.00 P 0.00 0.00 0.00 19.92 +0.93 56 0 720 0
30MAR26 250.00 P 0.00 0.00 0.00 22.34 +1.14 56 0 63 0
30MAR26 255.00 P 25.10 25.50 24.30 25.08 +1.21 56 34 62 +32
30MAR26 260.00 P 27.50 27.60 27.50 27.99 +1.03 57 31 130 +30
30MAR26 265.00 P 0.00 0.00 0.00 31.11 +1.39 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 34.34 +1.28 58 0 30 0
30MAR26 275.00 P 0.00 0.00 0.00 37.60 +1.21 57 0 30 0
30MAR26 280.00 P 0.00 0.00 0.00 41.46 +2.90 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 45.01 +1.87 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 48.75 +1.60 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 51.92 +1.43 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 56.01 +3.60 59 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 64.56 +1.82 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 72.66 +4.56 61 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 80.61 +3.45 60 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 89.62 +0.81 61 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 98.63 +1.04 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 109.81 +2.90 69 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 119.46 +3.54 71 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.21 +0.05 55 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 2.51 +0.05 55 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.80 +0.04 55 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.10 +0.05 55 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.44 +0.09 55 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 3.84 +0.08 55 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 4.25 +0.08 55 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 4.66 +0.09 55 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 5.07 +0.09 55 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 5.61 +0.14 55 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 5.97 +0.14 54 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 6.49 +0.13 54 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 7.19 +0.31 55 0 69 0
29APR26 205.00 P 0.00 0.00 0.00 8.28 +0.21 54 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 9.64 +0.21 54 0 90 0
29APR26 215.00 P 0.00 0.00 0.00 11.08 +0.29 54 0 24 0
29APR26 220.00 P 0.00 0.00 0.00 12.78 +0.32 54 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 14.64 +0.47 54 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 16.63 +0.66 54 0 30 0
29APR26 235.00 P 0.00 0.00 0.00 18.81 +0.77 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 21.15 +1.03 55 0 60 0
29APR26 245.00 P 0.00 0.00 0.00 23.63 +1.12 55 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 26.13 +1.04 55 0 30 0
29APR26 255.00 P 0.00 0.00 0.00 28.91 +1.31 55 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 31.83 +1.36 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 34.91 +1.22 56 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 38.11 +1.29 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 41.30 +1.22 56 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 44.79 +1.67 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 48.33 +1.72 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 51.98 +1.80 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 55.72 - 57 0 0 -
29APR26 300.00 P 0.00 0.00 0.00 59.55 - 58 0 0 -
29APR26 310.00 P 0.00 0.00 0.00 67.46 - 58 0 0 -
29JUN26 120.00 P 1.19 1.19 1.19 0.47 +0.03 55 30 402 -30
29JUN26 122.50 P 0.00 0.00 0.00 0.56 +0.05 55 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.66 +0.05 55 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.76 +0.05 55 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 0.86 +0.05 55 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.01 +0.08 55 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.16 +0.08 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.31 +0.08 55 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.46 +0.08 55 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.67 +0.11 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.89 +0.11 55 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.11 +0.11 55 0 62 0
29JUN26 150.00 P 0.00 0.00 0.00 2.33 +0.11 55 0 517 0
29JUN26 152.50 P 0.00 0.00 0.00 2.61 +0.17 55 0 16 0
29JUN26 155.00 P 3.10 3.20 3.10 2.94 +0.19 55 4 265 +4
29JUN26 157.50 P 3.30 3.50 3.30 3.23 +0.17 55 6 10 +6
29JUN26 160.00 P 3.60 3.80 3.60 3.47 +0.10 55 6 393 +1
29JUN26 162.50 P 0.00 0.00 0.00 3.74 +0.06 55 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 4.14 +0.12 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.55 +0.24 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 5.12 +0.40 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 5.38 +0.25 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.97 +0.42 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 6.51 +0.53 55 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 6.89 +0.37 55 0 163 0
29JUN26 182.50 P 0.00 0.00 0.00 7.41 +0.12 55 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.96 +0.35 55 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 8.50 +0.34 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 9.11 +0.40 55 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.81 +0.46 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.51 +0.46 55 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 11.22 +0.47 55 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 11.92 +0.47 55 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 13.41 +0.55 55 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 15.16 +0.61 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 16.92 +0.61 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 18.76 +0.70 54 0 2 0
29JUN26 225.00 P 0.00 0.00 0.00 20.89 +0.79 54 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 23.14 +0.83 54 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 25.52 +0.97 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 28.02 +1.02 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 30.66 +1.09 55 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 33.40 +1.14 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 36.27 +1.21 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 39.24 +1.27 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 42.32 +1.22 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 45.50 +1.27 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 48.78 +1.32 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 52.10 +2.01 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 55.55 +0.78 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 59.07 +0.82 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 62.70 +3.14 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 66.43 +1.07 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 74.67 +2.79 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 81.87 +1.22 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 90.00 +3.06 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 98.28 +1.92 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 106.28 +1.97 59 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 116.31 +3.06 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 123.51 +1.95 59 0 0 0
29SEP26 150.00 P 5.30 5.50 5.30 5.21 +0.25 55 6 709 +4
29SEP26 152.50 P 0.00 0.00 0.00 5.64 +0.25 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.08 +0.25 55 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 6.51 +0.25 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.99 +0.29 55 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 7.79 +0.58 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.13 +0.35 55 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.97 +0.62 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 9.28 +0.35 55 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 9.85 +0.35 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 10.43 +0.36 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 11.15 +0.47 55 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 11.89 +0.48 55 0 156 0
29SEP26 182.50 P 0.00 0.00 0.00 12.62 +0.48 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 13.35 +0.48 55 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 14.08 +0.48 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.82 +0.48 55 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 15.56 +0.49 55 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 16.47 +0.62 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.38 +0.63 55 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 18.28 +0.62 55 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 20.20 +0.73 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 21.93 +0.64 55 0 330 0
29SEP26 215.00 P 24.41 24.41 24.41 24.02 +0.80 55 30 330 +29
29SEP26 220.00 P 0.00 0.00 0.00 26.26 +0.82 55 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 28.61 +0.87 55 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 31.06 +0.92 55 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 33.61 +0.96 55 0 31 0
29SEP26 240.00 P 0.00 0.00 0.00 36.25 +1.07 55 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 38.99 +1.13 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 41.83 +1.18 55 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 44.76 +1.23 56 0 101 0
29SEP26 260.00 P 0.00 0.00 0.00 47.77 +1.28 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 50.86 +1.32 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 54.05 +1.38 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 57.30 +1.32 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 59.96 +0.83 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 64.00 +1.02 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 67.47 +0.95 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 71.02 +1.15 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 74.64 +1.74 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 83.03 - 59 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 12.41 +0.47 55 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 13.16 +0.47 55 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 13.92 +0.48 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 14.67 +0.48 55 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 15.43 +0.48 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.18 +0.48 55 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 16.94 +0.48 55 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 17.80 +0.58 55 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 18.72 +0.62 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.66 +0.63 55 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 20.59 +0.63 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.52 +0.63 55 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 22.45 +0.63 55 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 23.39 +0.64 55 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 25.28 +0.42 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 27.53 +0.82 55 0 300 0
30DEC26 215.00 P 0.00 0.00 0.00 29.77 +0.60 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 31.99 +0.66 54 0 190 0
30DEC26 225.00 P 0.00 0.00 0.00 34.46 +0.70 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 37.01 +0.73 55 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 39.84 +0.95 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.56 +0.98 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 45.38 +1.03 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.27 +1.07 55 0 5 0
30DEC26 255.00 P 50.50 50.50 50.50 51.24 +1.14 55 2 2 +2
30DEC26 260.00 P 0.00 0.00 0.00 54.28 +1.17 55 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 57.40 +1.22 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.59 +1.25 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 63.85 +1.38 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 67.04 +1.09 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 71.31 +1.96 57 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 73.77 +1.04 56 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 78.42 - 57 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 82.02 - 57 0 0 -
30DEC26 310.00 P 0.00 0.00 0.00 88.02 - 56 0 0 -
TOTAL PUT 2,022 74,438 +625
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$ 40.40
29JAN26 27.00 C 0.00 0.00 0.00 13.43 +0.30 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.43 +0.30 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.43 +0.30 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.43 +0.29 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.43 +0.29 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.44 +0.30 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.44 +0.30 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.44 +0.30 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.44 +0.30 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.44 +0.30 0 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 3.55 +0.40 34 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 2.48 +0.29 20 0 449 0
29JAN26 39.00 C 0.00 0.00 0.00 1.54 +0.25 17 0 745 0
29JAN26 40.00 C 0.72 0.78 0.65 0.85 +0.20 19 13 384 -10
29JAN26 41.00 C 0.29 0.34 0.28 0.38 +0.12 19 14 835 -8
29JAN26 42.00 C 0.10 0.11 0.10 0.14 +0.05 19 42 672 +38
29JAN26 43.00 C 0.06 0.06 0.06 0.05 +0.03 20 90 520 +90
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 24 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 12.49 +0.29 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.50 +0.30 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.50 +0.30 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.50 +0.29 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.51 +0.30 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.51 +0.30 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.52 +0.30 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.52 +0.29 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.54 +0.28 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.59 +0.27 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.63 +0.25 15 0 484 0
26FEB26 39.00 C 1.75 1.75 1.75 1.86 +0.21 16 35 184 0
26FEB26 40.00 C 1.07 1.07 1.07 1.23 +0.16 17 13 106 0
26FEB26 41.00 C 0.75 0.75 0.75 0.75 +0.11 17 6 323 0
26FEB26 42.00 C 0.44 0.44 0.37 0.43 +0.06 17 29 146 +12
26FEB26 43.00 C 0.00 0.00 0.00 0.23 +0.05 18 0 51 0
26FEB26 44.00 C 0.13 0.15 0.13 0.11 +0.02 18 73 178 +71
26FEB26 45.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21.51 +0.30 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.02 +0.30 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.52 +0.30 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.52 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.53 +0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.54 +0.30 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.54 +0.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.55 +0.30 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.55 +0.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.56 +0.30 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.57 +0.30 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.57 +0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.58 +0.30 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.58 +0.29 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.59 +0.29 16 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.61 +0.30 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.63 +0.29 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.67 +0.28 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.75 +0.27 19 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.80 +0.28 17 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 3.08 +0.32 19 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.30 +0.19 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.72 +0.17 19 0 378 0
30MAR26 41.00 C 1.20 1.20 1.20 1.25 +0.14 19 1 700 0
30MAR26 42.00 C 0.84 0.84 0.84 0.89 +0.11 19 8 133 +8
30MAR26 43.00 C 0.00 0.00 0.00 0.61 +0.08 20 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.40 +0.06 20 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 0.00 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 10.65 +0.30 17 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.66 +0.29 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.68 +0.29 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.71 +0.30 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.75 +0.29 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.83 +0.29 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.94 +0.27 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.11 +0.26 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.35 +0.33 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.59 +0.21 18 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 2.02 +0.18 19 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 1.54 +0.15 19 0 304 0
29APR26 42.00 C 1.15 1.15 1.15 1.16 +0.15 19 2 18 +2
29APR26 43.00 C 0.00 0.00 0.00 0.88 +0.11 20 0 71 0
29APR26 44.00 C 0.00 0.00 0.00 0.63 +0.09 20 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.43 +0.06 20 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 65 0
29APR26 48.00 C 0.22 0.22 0.22 0.13 +0.03 20 4 10 +4
29APR26 49.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.72 +0.30 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.73 +0.30 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.74 +0.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.76 +0.30 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.77 +0.30 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.79 +0.30 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.81 +0.30 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.84 +0.30 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.88 +0.29 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.94 +0.29 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.03 +0.28 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.16 +0.28 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.33 +0.27 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.55 +0.26 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.84 +0.24 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.19 +0.22 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.62 +0.20 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 2.12 +0.18 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.69 +0.16 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.33 +0.13 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.04 +0.12 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.80 +0.10 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.60 +0.08 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.45 +0.06 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.74 +0.30 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.76 +0.30 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.77 +0.30 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.79 +0.30 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.81 +0.29 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.85 +0.30 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.90 +0.30 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.97 +0.29 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.08 +0.29 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.22 +0.28 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.42 +0.27 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.67 +0.25 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.98 +0.23 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.37 +0.23 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.83 +0.21 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.35 +0.19 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.17 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 +0.15 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 +0.13 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.03 +0.11 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 +0.10 19 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.65 +0.08 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 +0.07 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.77 +0.29 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.80 +0.30 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.83 +0.29 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.88 +0.29 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.96 +0.30 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 +0.29 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.21 +0.28 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.40 +0.27 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.66 +0.28 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.97 +0.26 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.33 +0.24 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.75 +0.23 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.24 +0.21 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.78 +0.19 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.38 +0.19 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.02 +0.16 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.70 +0.14 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.44 +0.13 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.20 +0.11 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 +0.11 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 +0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 +0.08 19 0 14 0
TOTAL CALL 330 12,389 +207
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 536 0
29JAN26 37.00 P 0.02 0.02 0.02 0.01 0.00 21 1 567 -1
29JAN26 38.00 P 0.05 0.05 0.05 0.04 -0.01 20 30 657 0
29JAN26 39.00 P 0.20 0.20 0.19 0.15 -0.04 20 1,002 901 -998
29JAN26 40.00 P 0.45 0.55 0.43 0.44 -0.10 20 12 105 +3
29JAN26 41.00 P 0.00 0.00 0.00 0.98 -0.18 20 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 1.76 -0.19 22 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 2.62 -0.28 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.60 -0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.60 -0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 368 0
26FEB26 37.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 628 0
26FEB26 38.00 P 0.00 0.00 0.00 0.18 -0.05 18 0 920 0
26FEB26 39.00 P 0.42 0.44 0.42 0.40 -0.09 18 44 326 -6
26FEB26 40.00 P 0.00 0.00 0.00 0.75 -0.15 18 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.27 -0.20 18 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 1.98 -0.17 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.72 -0.26 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.63 -0.28 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.60 -0.30 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 21 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 325 0
30MAR26 36.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 144 0
30MAR26 37.00 P 0.31 0.31 0.31 0.27 -0.05 20 4 683 +4
30MAR26 38.00 P 0.00 0.00 0.00 0.47 -0.07 19 0 253 0
30MAR26 39.00 P 0.00 0.00 0.00 0.77 -0.10 20 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.17 -0.14 20 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 1.71 -0.16 20 0 0 0
30MAR26 42.00 P 2.52 2.55 2.52 2.35 -0.12 20 24 24 +24
30MAR26 43.00 P 0.00 0.00 0.00 3.00 -0.22 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.80 -0.25 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.68 -0.28 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.62 -0.29 19 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 0.00 20 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 0.00 20 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 28 0
29APR26 38.00 P 0.00 0.00 0.00 0.65 -0.07 19 0 48 0
29APR26 39.00 P 0.97 0.97 0.97 0.97 -0.10 19 10 149 +3
29APR26 40.00 P 0.00 0.00 0.00 1.41 -0.12 20 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 1.94 -0.14 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.56 -0.09 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.17 -0.20 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.94 -0.22 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.78 -0.24 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.67 -0.27 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.62 -0.28 20 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.60 -0.30 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 0.00 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 0.00 20 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 -0.04 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 0.96 -0.05 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.31 -0.07 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.74 -0.09 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.24 -0.12 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.82 -0.14 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.47 -0.17 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.19 -0.20 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.97 -0.22 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.81 -0.24 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.70 -0.26 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.63 -0.28 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.60 -0.30 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 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 20 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 0.00 20 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 0.00 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.74 -0.03 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.01 -0.04 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.33 -0.06 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 -0.07 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.15 -0.09 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.66 -0.10 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.23 -0.12 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.84 -0.16 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.53 -0.15 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.25 -0.18 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.02 -0.20 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.83 -0.21 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.67 -0.23 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.54 -0.24 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.43 -0.25 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 0.00 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.02 19 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 0.75 -0.02 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.28 -0.04 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.05 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.02 -0.07 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.47 -0.08 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 -0.09 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 -0.12 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 -0.12 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.81 -0.15 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.51 -0.16 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.26 -0.17 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.04 -0.19 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.86 -0.20 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.70 -0.22 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.57 -0.23 19 0 0 0
TOTAL PUT 1,127 16,873 -971
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$ 7.72
29JAN26 5.25 C 0.00 0.00 0.00 2.48 +0.03 86 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.23 +0.02 76 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.98 +0.02 66 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.48 +0.03 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.22 +0.02 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.72 +0.02 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.48 +0.01 16 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.28 +0.03 22 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 74 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 196 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 36 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.24 +0.03 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.99 +0.02 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.50 +0.03 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.25 +0.03 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.01 +0.03 26 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.78 0.00 25 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.25 0.00 24 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 0.00 24 0 34 0
26FEB26 8.25 C 0.09 0.09 0.09 0.09 0.00 25 18 77 +16
26FEB26 8.50 C 0.06 0.06 0.06 0.05 0.00 25 34 149 +34
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 0.00 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 2.50 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.74 +0.01 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30MAR26 6.50 C 1.30 1.30 1.30 1.25 +0.03 0 2 8 +2
30MAR26 6.75 C 0.00 0.00 0.00 1.02 -0.01 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.50 +0.02 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 0.00 24 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 305 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 0.00 25 0 94 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 0.00 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 3 0
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 51 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 57 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.53 +0.03 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.28 +0.04 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.07 +0.06 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.77 +0.02 15 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.55 +0.05 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.33 +0.03 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.90 +0.03 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.56 +0.01 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.42 -0.01 24 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 100 0
29APR26 8.25 C 0.24 0.24 0.24 0.23 +0.01 24 60 123 +60
29APR26 8.50 C 0.18 0.18 0.18 0.17 +0.01 25 30 60 +30
29APR26 8.75 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.54 +0.04 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 +0.04 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.07 +0.05 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.81 +0.03 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.03 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 +0.05 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.77 +0.02 26 0 5 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 0.00 25 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 0.00 25 0 17 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 0.00 25 0 38 0
29JUN26 8.50 C 0.23 0.23 0.23 0.20 0.00 25 50 59 +50
29JUN26 8.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.54 +0.03 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 +0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.07 +0.05 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 +0.05 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 +0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.03 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 +0.01 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 0.00 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 0.00 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 2.54 +0.03 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 +0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 +0.05 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.63 +0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 0.00 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 +0.02 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.01 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.01 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30DEC26 8.50 C 0.40 0.41 0.40 0.39 +0.01 26 3 3 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.32 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 0.00 25 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 0.00 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 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 197 4,961 +195
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 434 0
29JAN26 7.75 P 0.00 0.00 0.00 0.15 0.00 22 0 749 0
29JAN26 8.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 138 0
29JAN26 8.25 P 0.00 0.00 0.00 0.54 -0.03 24 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 25 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 213 0
26FEB26 7.50 P 0.14 0.14 0.14 0.16 0.00 25 20 763 +20
26FEB26 7.75 P 0.25 0.26 0.25 0.27 +0.01 25 45 426 +35
26FEB26 8.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 -0.03 25 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.82 -0.02 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.05 -0.03 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.79 -0.03 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.79 -0.09 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 21 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.02 24 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 45 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 -0.02 24 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.49 -0.02 25 0 29 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 -0.03 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.87 -0.02 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.32 -0.02 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.57 -0.03 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.80 -0.02 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 -0.03 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 -0.09 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 -0.04 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 -0.04 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.79 -0.03 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 0.00 25 0 80 0
29APR26 7.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 104 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 0.00 25 0 304 0
29APR26 8.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.71 -0.03 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.57 -0.04 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.80 -0.02 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.33 -0.03 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.09 36 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 0.04 0.04 0.04 0.04 0.00 25 5 34 +5
29JUN26 6.00 P 0.06 0.06 0.06 0.07 0.00 26 5 197 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 0.00 25 0 30 0
29JUN26 6.75 P 0.21 0.21 0.21 0.23 -0.01 25 50 76 +50
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 685 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.01 24 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.02 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.02 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.02 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.04 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 -0.02 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.02 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 -0.02 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 -0.06 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 -0.02 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 25 0 75 0
29SEP26 7.00 P 0.41 0.41 0.41 0.41 -0.02 24 30 305 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.01 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.01 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.02 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.02 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.02 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 0.00 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 -0.02 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.02 19 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 0.00 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 0.31 -0.01 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 0.00 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.01 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.01 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.02 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.01 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 0.00 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.03 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.04 18 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
TOTAL PUT 155 9,643 +145
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$ 99.10
30MAR26 66.66 C 0.00 0.00 0.00 33.17 +1.67 52 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.53 +1.81 50 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.05 +1.76 51 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.37 +1.70 48 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.64 +1.47 43 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 25.10 +1.46 43 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.52 +2.40 42 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.93 +2.35 40 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.37 +2.24 39 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.76 +1.26 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.44 +1.14 38 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.94 +1.90 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.63 +1.85 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.31 +1.73 36 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.00 +1.21 35 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.83 +1.22 35 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.73 +1.13 35 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.68 +1.22 34 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.71 +1.10 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.86 +0.75 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 6.06 +0.82 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 4.70 +0.66 35 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 3.53 +0.46 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.61 +0.35 34 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.90 +0.27 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.36 +0.20 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.96 +0.15 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.67 +0.11 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.46 +0.08 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.31 +0.05 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.21 +0.04 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.14 +0.03 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.09 +0.01 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.06 +0.01 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.04 +0.01 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.03 +0.01 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.30 +0.79 35 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.84 +0.67 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.56 +0.59 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.49 +0.54 35 0 0 0
29JUN26 113.32 C 4.40 4.40 4.40 4.54 +0.43 35 1 50 +1
29JUN26 116.66 C 0.00 0.00 0.00 3.74 +0.39 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 3.08 +0.33 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.50 +0.26 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.05 +0.24 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.65 +0.18 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.34 +0.17 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.08 +0.13 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.87 +0.12 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.54 +0.08 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.44 +0.06 35 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.35 +0.05 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.27 +0.04 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.21 +0.03 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.16 +0.01 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 +0.02 34 0 29 0
TOTAL CALL 1 2,540 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.02 -0.01 34 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.05 -0.02 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.12 -0.04 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.17 -0.06 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.35 -0.10 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.48 -0.15 34 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 0.66 -0.18 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.88 -0.20 34 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.13 -0.28 34 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.46 -0.31 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.84 -0.34 34 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.23 -0.40 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.69 -0.46 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.23 -0.51 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 3.84 -0.56 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 4.54 -0.68 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.31 -0.77 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 6.19 -0.93 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 8.17 -1.04 33 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.49 -1.16 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.03 -1.30 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.73 -1.30 35 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.32 -1.70 33 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.66 -1.66 37 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.55 -1.68 35 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.93 -1.71 39 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.06 -1.71 38 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.22 -1.75 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.55 -1.86 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.89 -1.50 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.22 -1.50 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.77 -1.31 52 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.98 -1.41 51 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.36 -1.36 55 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.55 -1.50 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.88 -2.34 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.22 -1.50 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.55 -1.50 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.88 -2.22 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.22 -1.53 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.58 -1.47 64 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.90 -2.07 65 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.22 -1.50 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.89 -1.16 80 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.54 -0.84 89 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.21 -1.50 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.62 -1.43 77 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.88 -1.50 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.43 -0.74 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 11.42 -0.92 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 13.59 -1.16 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.92 -1.17 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.43 -1.07 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.02 -1.11 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.76 -1.28 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.62 -1.20 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.41 -1.33 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.37 -1.40 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.36 -1.61 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.40 -1.64 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.44 -2.34 34 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.59 -1.99 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.84 -1.47 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.05 -1.57 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.36 -2.01 37 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.58 -1.82 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.88 -2.34 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.22 -1.55 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.55 -1.53 0 0 0 0
TOTAL PUT 0 3,857 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 99.10
16JAN26 72.50 C 0.00 0.00 0.00 26.77 +1.66 317 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 24.27 +1.66 288 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 21.77 +1.66 259 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 19.27 +1.66 230 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 16.77 +1.66 202 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 14.27 +1.66 175 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 11.78 +1.67 149 0 2 0
16JAN26 90.00 C 0.00 0.00 0.00 9.29 +1.67 123 0 35 0
16JAN26 92.50 C 0.00 0.00 0.00 6.72 +1.52 85 0 131 0
16JAN26 95.00 C 4.77 4.90 4.29 4.26 +1.30 63 211 227 -14
16JAN26 97.50 C 2.52 2.76 2.52 1.97 +0.81 46 18 218 -16
16JAN26 100.00 C 0.90 1.06 0.55 0.54 +0.21 44 274 955 +39
16JAN26 102.50 C 0.25 0.29 0.12 0.08 +0.02 44 171 348 +41
16JAN26 105.00 C 0.04 0.04 0.04 0.01 0.00 48 24 450 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 89 0
16JAN26 110.00 C 0.01 0.01 0.01 0.01 0.00 80 40 60 -40
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 106 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 26.77 +1.56 107 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 24.28 +1.57 98 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 21.79 +1.57 89 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 19.30 +1.57 80 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 16.77 +1.52 67 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 14.27 +1.60 58 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 11.78 +1.27 49 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 9.46 +1.50 49 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 7.01 +1.39 40 0 48 0
23JAN26 95.00 C 5.27 5.34 5.02 4.86 +1.19 37 54 93 -14
23JAN26 97.50 C 3.20 3.20 3.20 3.04 +0.82 36 1 161 -1
23JAN26 100.00 C 1.50 2.07 1.40 1.70 +0.50 35 57 304 +20
23JAN26 102.50 C 0.90 1.17 0.90 0.83 +0.26 35 95 276 +81
23JAN26 105.00 C 0.52 0.67 0.47 0.36 +0.12 35 182 398 +58
23JAN26 107.50 C 0.38 0.38 0.26 0.14 +0.05 35 117 332 +71
23JAN26 110.00 C 0.19 0.19 0.19 0.05 +0.02 35 10 42 0
23JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
23JAN26 115.00 C 0.12 0.12 0.12 0.01 0.00 38 2 112 -2
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.32 +1.67 91 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 27.03 +1.82 98 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.34 +1.63 76 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.88 +1.60 71 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.30 +1.57 57 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 16.77 +1.41 47 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.27 +1.51 40 0 361 0
29JAN26 87.50 C 12.23 12.23 12.23 12.12 +1.45 49 2 102 -2
29JAN26 90.00 C 9.74 9.75 9.74 9.46 +1.23 36 50 251 -35
29JAN26 92.50 C 7.54 7.54 7.54 7.40 +1.38 38 20 672 0
29JAN26 95.00 C 5.71 6.07 5.48 5.26 +1.06 34 82 1,396 -2
29JAN26 97.50 C 3.78 4.13 3.56 3.62 +0.78 34 276 3,384 -146
29JAN26 100.00 C 2.32 2.80 2.08 2.34 +0.58 34 1,563 5,287 -639
29JAN26 102.50 C 1.48 1.80 1.40 1.39 +0.33 34 331 2,019 -102
29JAN26 105.00 C 0.87 1.11 0.87 0.77 +0.20 34 454 2,366 -72
29JAN26 107.50 C 0.62 0.64 0.59 0.39 +0.10 34 62 1,135 +61
29JAN26 110.00 C 0.44 0.47 0.39 0.19 +0.05 34 137 3,483 -60
29JAN26 112.50 C 0.30 0.30 0.30 0.09 +0.03 34 30 582 0
29JAN26 115.00 C 0.22 0.22 0.20 0.04 +0.01 34 86 2,048 +60
29JAN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,023 0
29JAN26 120.00 C 0.13 0.13 0.13 0.01 0.00 36 1 2,346 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 208 0
29JAN26 125.00 C 0.11 0.11 0.11 0.01 0.00 43 1 759 +1
29JAN26 127.50 C 0.05 0.05 0.05 0.01 0.00 46 4 625 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 30.22 +2.24 76 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 27.22 +1.86 57 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.34 +0.77 0 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.88 +1.29 29 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.51 +1.55 35 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 16.84 +1.48 0 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.28 +1.18 0 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 12.87 +1.57 37 0 47 0
26FEB26 90.00 C 11.00 11.40 11.00 10.65 +1.39 34 22 133 +22
26FEB26 92.50 C 0.00 0.00 0.00 8.67 +1.24 33 0 321 0
26FEB26 95.00 C 7.07 7.07 7.07 6.91 +1.04 33 3 1,124 0
26FEB26 97.50 C 5.60 5.89 5.32 5.38 +0.81 32 68 2,279 +49
26FEB26 100.00 C 4.18 4.64 4.09 4.11 +0.66 32 195 4,397 +141
26FEB26 102.50 C 3.14 3.15 3.10 3.10 +0.52 32 40 2,623 -3
26FEB26 105.00 C 2.60 2.72 2.39 2.25 +0.39 32 100 2,356 +20
26FEB26 107.50 C 2.07 2.07 1.80 1.60 +0.30 32 109 779 +11
26FEB26 110.00 C 1.37 1.55 1.36 1.11 +0.21 32 79 3,629 -20
26FEB26 112.50 C 0.99 1.17 0.99 0.76 +0.16 32 91 783 -38
26FEB26 115.00 C 0.81 0.97 0.81 0.50 +0.10 32 71 1,331 0
26FEB26 117.50 C 0.61 0.61 0.61 0.33 +0.07 32 1 397 0
26FEB26 120.00 C 0.50 0.60 0.50 0.21 +0.05 32 41 2,158 +24
26FEB26 122.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 348 0
26FEB26 125.00 C 0.38 0.42 0.38 0.08 +0.02 32 6 652 +1
26FEB26 127.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 308 0
26FEB26 130.00 C 0.30 0.30 0.30 0.03 0.00 32 300 622 +300
26FEB26 132.50 C 0.00 0.00 0.00 0.02 0.00 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
26FEB26 140.00 C 0.17 0.17 0.17 0.01 0.00 35 50 209 +50
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49.53 +1.52 71 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.06 +1.30 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.31 +1.23 0 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 42.08 +1.74 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.62 +1.44 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.39 +1.74 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.69 +1.49 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.25 +1.49 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.22 +2.14 55 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.94 +2.01 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.46 +1.89 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.07 +1.48 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.35 +2.04 38 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.44 +0.46 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.24 +1.25 28 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 13.90 +1.79 35 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 11.50 +1.12 31 0 3,002 0
30MAR26 92.50 C 0.00 0.00 0.00 9.83 +0.78 32 0 338 0
30MAR26 95.00 C 7.70 9.21 7.70 8.84 +1.19 35 86 2,776 -41
30MAR26 97.50 C 7.25 7.52 7.25 7.40 +1.04 35 27 2,969 0
30MAR26 100.00 C 5.90 6.45 5.90 6.07 +0.76 34 3 3,503 0
30MAR26 102.50 C 5.18 5.32 4.95 4.99 +0.65 34 105 852 -1
30MAR26 105.00 C 4.20 4.25 4.15 4.10 +0.61 35 3 7,039 +1
30MAR26 107.50 C 0.00 0.00 0.00 3.30 +0.52 34 0 2,346 0
30MAR26 110.00 C 2.69 3.14 2.69 2.63 +0.44 34 82 3,055 +14
30MAR26 112.50 C 2.10 2.51 2.10 2.08 +0.37 34 33 3,003 0
30MAR26 115.00 C 2.01 2.01 2.01 1.63 +0.31 34 22 1,989 0
30MAR26 117.50 C 1.77 1.77 1.77 1.26 +0.24 34 30 922 -30
30MAR26 120.00 C 1.54 1.54 1.38 0.97 +0.20 34 79 9,279 0
30MAR26 122.50 C 1.25 1.25 1.25 0.74 +0.16 34 3 683 0
30MAR26 125.00 C 0.00 0.00 0.00 0.56 +0.12 34 0 3,874 0
30MAR26 127.50 C 0.00 0.00 0.00 0.42 +0.10 34 0 3,323 0
30MAR26 130.00 C 0.00 0.00 0.00 0.32 +0.08 34 0 8,357 0
30MAR26 132.50 C 0.00 0.00 0.00 0.23 +0.05 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.13 +0.04 34 0 504 0
30MAR26 140.00 C 0.51 0.51 0.51 0.09 +0.02 34 30 976 +30
30MAR26 142.50 C 0.46 0.46 0.46 0.07 +0.02 34 30 539 +30
30MAR26 145.00 C 0.42 0.42 0.42 0.05 +0.01 34 30 456 +30
30MAR26 147.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 513 0
30MAR26 150.00 C 0.33 0.33 0.33 0.03 +0.01 35 6 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
30MAR26 160.00 C 0.26 0.26 0.26 0.01 0.00 35 3 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30MAR26 170.00 C 0.21 0.21 0.21 0.01 0.00 39 30 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.94 +1.52 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.89 +1.79 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.32 +1.47 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.19 +1.30 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 19.03 +1.79 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.08 +2.23 38 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.98 +1.90 36 0 0 0
29APR26 90.00 C 13.20 13.20 13.20 12.55 +0.40 32 1 73 +1
29APR26 92.50 C 0.00 0.00 0.00 11.09 +0.82 33 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 9.95 +1.11 35 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 8.58 +0.99 35 0 329 0
29APR26 100.00 C 7.46 7.46 7.35 7.41 +0.92 35 2 413 0
29APR26 102.50 C 6.32 6.32 6.32 6.32 +0.72 35 1 116 0
29APR26 105.00 C 5.77 5.77 5.41 5.40 +0.70 35 11 120 +10
29APR26 107.50 C 0.00 0.00 0.00 4.54 +0.62 35 0 231 0
29APR26 110.00 C 4.00 4.24 3.99 3.80 +0.55 35 35 115 +30
29APR26 112.50 C 3.40 3.40 3.40 3.16 +0.49 35 4 91 -4
29APR26 115.00 C 0.00 0.00 0.00 2.61 +0.42 35 0 54 0
29APR26 117.50 C 2.71 2.71 2.71 2.14 +0.36 35 1 60 +1
29APR26 120.00 C 2.30 2.35 2.23 1.75 +0.30 34 14 92 +12
29APR26 122.50 C 1.93 1.93 1.93 1.43 +0.26 34 2 2 +2
29JUN26 50.00 C 0.00 0.00 0.00 49.68 +1.16 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.21 +1.12 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.19 +2.11 54 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.80 +1.63 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.39 +0.87 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.00 +1.60 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.63 +1.60 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.28 +1.59 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.23 +1.47 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.67 +1.49 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.55 +1.53 41 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.18 +1.32 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.41 +1.52 33 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 19.26 +0.43 32 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 18.24 +1.34 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.68 +1.11 32 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.13 +0.35 33 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 13.15 +1.12 35 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 11.78 +1.10 35 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 10.47 +0.89 35 0 1,026 0
29JUN26 100.00 C 9.25 9.43 9.25 9.24 +0.78 35 6 4,400 +4
29JUN26 102.50 C 0.00 0.00 0.00 8.15 +0.71 35 0 239 0
29JUN26 105.00 C 0.00 0.00 0.00 7.18 +0.70 35 0 687 0
29JUN26 107.50 C 0.00 0.00 0.00 6.25 +0.58 35 0 689 0
29JUN26 110.00 C 0.00 0.00 0.00 5.48 +0.58 35 0 2,867 0
29JUN26 112.50 C 5.00 5.18 5.00 4.73 +0.47 35 49 694 +49
29JUN26 115.00 C 0.00 0.00 0.00 4.13 +0.46 35 0 964 0
29JUN26 117.50 C 0.00 0.00 0.00 3.54 +0.38 35 0 600 0
29JUN26 120.00 C 0.00 0.00 0.00 3.08 +0.36 35 0 1,443 0
29JUN26 122.50 C 3.42 3.42 3.23 2.63 +0.31 35 6 56 -1
29JUN26 125.00 C 0.00 0.00 0.00 2.27 +0.28 35 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.94 +0.26 35 0 93 0
29JUN26 130.00 C 2.33 2.38 2.33 1.65 +0.20 35 6 1,232 +5
29JUN26 132.50 C 0.00 0.00 0.00 1.41 +0.19 35 0 244 0
29JUN26 135.00 C 1.92 1.92 1.92 1.19 +0.15 34 2 250 0
29JUN26 137.50 C 0.00 0.00 0.00 1.02 +0.14 35 0 273 0
29JUN26 140.00 C 1.58 1.58 1.58 0.86 +0.13 34 2 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.72 +0.09 34 0 480 0
29JUN26 145.00 C 1.32 1.32 1.32 0.62 +0.10 34 1 132 -1
29JUN26 147.50 C 0.00 0.00 0.00 0.52 +0.08 34 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.43 +0.06 34 0 418 0
29JUN26 152.50 C 0.00 0.00 0.00 0.37 +0.06 34 0 54 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.18 +0.03 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 0.00 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 50.06 +1.54 51 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.49 +0.61 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.26 +1.57 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.90 +1.56 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.91 +1.39 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.38 +1.64 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.19 +1.69 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.98 +1.66 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.88 +1.95 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.50 +1.28 40 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.63 +1.38 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.63 +1.77 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.97 +0.78 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 21.85 +1.63 38 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 19.80 +1.39 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.53 +1.75 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.13 +0.16 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 15.44 +0.82 36 0 250 0
29SEP26 95.00 C 14.57 14.57 14.57 14.29 +0.97 36 30 2,671 -30
29SEP26 97.50 C 0.00 0.00 0.00 13.06 +0.92 37 0 2,006 0
29SEP26 100.00 C 0.00 0.00 0.00 11.95 +0.89 36 0 607 0
29SEP26 102.50 C 11.02 11.02 11.02 10.87 +0.87 36 30 893 0
29SEP26 105.00 C 0.00 0.00 0.00 9.88 +0.77 36 0 3,040 0
29SEP26 107.50 C 9.36 9.36 9.36 8.99 +0.77 36 30 611 0
29SEP26 110.00 C 8.34 8.48 8.34 8.11 +0.67 36 31 1,278 +1
29SEP26 112.50 C 0.00 0.00 0.00 7.38 +0.65 36 0 267 0
29SEP26 115.00 C 0.00 0.00 0.00 6.67 +0.65 36 0 1,588 0
29SEP26 117.50 C 0.00 0.00 0.00 6.00 +0.53 36 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 5.45 +0.53 36 0 477 0
29SEP26 122.50 C 0.00 0.00 0.00 4.90 +0.52 36 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.39 +0.42 36 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.98 +0.42 36 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.57 +0.41 36 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.18 +0.32 36 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.88 +0.32 36 0 892 0
29SEP26 137.50 C 3.48 3.48 3.48 2.58 +0.32 36 1 1,781 -1
29SEP26 140.00 C 0.00 0.00 0.00 2.28 +0.24 36 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 2.01 +0.24 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.86 +0.29 36 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 50.06 +1.04 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.49 +0.61 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.26 +0.82 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.90 +0.71 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.91 +0.92 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.38 +0.61 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.19 +0.62 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.98 +1.53 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.81 +1.43 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.84 +2.31 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.03 +1.52 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 27.21 +1.53 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.45 +1.48 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.81 +1.49 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.18 +1.42 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.73 +1.43 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.47 +0.61 35 0 2 0
30DEC26 92.50 C 18.31 18.31 18.31 17.94 +1.34 37 10 50 0
30DEC26 95.00 C 0.00 0.00 0.00 16.64 +1.30 37 0 1,589 0
30DEC26 97.50 C 0.00 0.00 0.00 15.41 +1.23 37 0 142 0
30DEC26 100.00 C 14.10 14.59 14.10 14.32 +1.21 37 5 84 +2
30DEC26 102.50 C 0.00 0.00 0.00 13.29 +1.24 37 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 12.26 +1.12 37 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 11.39 +1.12 37 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 10.53 +1.14 36 0 691 0
30DEC26 112.50 C 10.10 10.10 9.90 9.66 +0.99 36 40 145 +20
30DEC26 115.00 C 0.00 0.00 0.00 8.97 +0.99 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 8.28 +1.00 36 0 142 0
30DEC26 120.00 C 0.00 0.00 0.00 7.59 +0.89 36 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 7.01 +0.85 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 6.48 +0.86 36 0 29 0
30DEC26 127.50 C 0.00 0.00 0.00 5.95 +0.82 36 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 5.43 +0.71 36 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 5.03 +0.71 36 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 4.64 +0.72 36 0 14 0
30DEC26 137.50 C 4.90 4.90 4.90 4.24 +0.65 36 7 68 +7
30DEC26 140.00 C 0.00 0.00 0.00 3.76 +0.55 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.48 +0.56 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.30 +0.66 36 0 5 0
TOTAL CALL 6,460 191,313 -16
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 419 0
16JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 96 37 78 0
16JAN26 90.00 P 0.01 0.01 0.01 0.01 0.00 76 100 290 +28
16JAN26 92.50 P 0.04 0.04 0.03 0.01 -0.03 57 18 491 +7
16JAN26 95.00 P 0.10 0.10 0.08 0.03 -0.24 44 13 526 -10
16JAN26 97.50 P 0.63 0.63 0.20 0.30 -0.79 42 398 376 +104
16JAN26 100.00 P 2.10 2.10 1.12 1.37 -1.37 40 12 147 +1
16JAN26 102.50 P 3.30 3.39 3.17 3.46 -1.52 42 79 90 -14
16JAN26 105.00 P 0.00 0.00 0.00 5.90 -1.60 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 8.40 -1.59 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 10.90 -1.58 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 13.40 -1.58 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 15.90 -1.58 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 18.40 -1.58 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 20.90 -1.58 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 23.40 -1.58 0 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
23JAN26 87.50 P 0.08 0.08 0.08 0.02 -0.02 37 6 90 0
23JAN26 90.00 P 0.13 0.13 0.12 0.06 -0.09 35 4 59 +4
23JAN26 92.50 P 0.35 0.35 0.24 0.20 -0.23 34 11 239 +5
23JAN26 95.00 P 0.58 0.60 0.52 0.55 -0.48 34 18 220 +4
23JAN26 97.50 P 1.22 1.62 1.17 1.26 -0.73 34 31 150 0
23JAN26 100.00 P 2.50 2.50 2.19 2.41 -1.16 33 26 83 -2
23JAN26 102.50 P 3.76 4.13 3.76 4.09 -1.43 33 64 118 -23
23JAN26 105.00 P 6.12 6.12 5.94 6.24 -1.56 35 8 4 +4
23JAN26 107.50 P 0.00 0.00 0.00 8.49 -1.54 34 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 10.91 -1.57 33 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 13.80 -1.18 64 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 15.90 -1.58 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 18.40 -1.58 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 20.90 -1.58 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 322 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 725 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 640 0
29JAN26 82.50 P 0.09 0.09 0.09 0.01 -0.01 36 32 1,229 0
29JAN26 85.00 P 0.12 0.13 0.12 0.03 -0.03 35 2 1,877 -1
29JAN26 87.50 P 0.19 0.19 0.19 0.08 -0.08 34 1 1,945 -1
29JAN26 90.00 P 0.30 0.31 0.29 0.21 -0.19 34 24 9,431 0
29JAN26 92.50 P 0.73 0.73 0.50 0.50 -0.34 34 110 5,379 -66
29JAN26 95.00 P 1.10 1.22 0.88 0.99 -0.55 33 195 7,394 -51
29JAN26 97.50 P 1.80 2.10 1.63 1.81 -0.79 33 552 3,251 -335
29JAN26 100.00 P 3.00 3.02 2.75 2.98 -1.09 32 595 3,319 -89
29JAN26 102.50 P 0.00 0.00 0.00 4.63 -1.30 33 0 1,485 0
29JAN26 105.00 P 6.79 6.79 6.36 6.56 -1.47 34 9 1,241 -7
29JAN26 107.50 P 8.60 8.60 8.60 8.73 -1.67 34 4 308 0
29JAN26 110.00 P 10.59 10.59 10.59 11.12 -1.49 38 30 969 0
29JAN26 112.50 P 0.00 0.00 0.00 13.80 -1.26 50 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 15.93 -1.57 39 0 439 0
29JAN26 117.50 P 0.00 0.00 0.00 18.95 -1.03 66 0 676 0
29JAN26 120.00 P 0.00 0.00 0.00 20.90 -1.58 0 0 69 0
29JAN26 122.50 P 0.00 0.00 0.00 23.40 -1.58 0 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 25.90 -1.50 0 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 28.67 -1.37 77 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 30.90 -2.09 0 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 33.40 -1.50 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.90 -1.50 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.40 -1.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.90 -1.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.40 -1.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.90 -1.53 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.40 -1.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.57 -1.70 134 0 0 0
26FEB26 70.00 P 0.05 0.10 0.05 0.01 0.00 37 110 452 +110
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 315 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 529 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 379 0
26FEB26 80.00 P 0.24 0.24 0.24 0.09 -0.04 32 20 843 +20
26FEB26 82.50 P 0.32 0.32 0.32 0.18 -0.09 32 15 1,204 +15
26FEB26 85.00 P 0.48 0.48 0.48 0.34 -0.16 32 30 1,856 -30
26FEB26 87.50 P 0.73 0.73 0.71 0.62 -0.23 32 33 2,044 +26
26FEB26 90.00 P 1.02 1.07 1.02 1.04 -0.33 32 85 8,205 -7
26FEB26 92.50 P 1.52 1.65 1.52 1.60 -0.42 32 81 6,213 +79
26FEB26 95.00 P 2.58 2.58 2.22 2.32 -0.56 31 194 3,644 +54
26FEB26 97.50 P 3.37 3.37 3.16 3.31 -0.75 31 53 2,676 +5
26FEB26 100.00 P 4.63 4.63 4.38 4.56 -0.94 31 11 1,471 0
26FEB26 102.50 P 0.00 0.00 0.00 6.02 -1.17 31 0 766 0
26FEB26 105.00 P 7.80 7.80 7.80 7.80 -1.29 32 1 199 -1
26FEB26 107.50 P 9.99 9.99 9.49 9.71 -1.43 32 24 105 +7
26FEB26 110.00 P 11.50 11.50 11.50 11.82 -1.48 33 1 26 +1
26FEB26 112.50 P 0.00 0.00 0.00 14.02 -1.54 34 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 16.64 -0.93 39 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 19.07 -1.49 42 0 32 0
26FEB26 120.00 P 20.80 21.03 20.80 20.94 -1.59 32 60 321 +60
26FEB26 122.50 P 23.31 23.31 23.31 23.42 -1.56 33 30 70 +30
26FEB26 125.00 P 0.00 0.00 0.00 25.97 -1.43 39 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 28.67 -1.37 48 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 30.90 -2.09 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 33.40 -1.50 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.90 -1.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.40 -1.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.90 -1.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.40 -1.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.90 -1.53 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.40 -1.50 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.57 -1.70 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 35 0 119 0
30MAR26 70.00 P 0.25 0.25 0.25 0.05 -0.02 34 1 372 +1
30MAR26 72.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 228 0
30MAR26 77.50 P 0.55 0.55 0.55 0.30 -0.07 34 30 551 +30
30MAR26 80.00 P 0.00 0.00 0.00 0.49 -0.11 34 0 7,744 0
30MAR26 82.50 P 0.92 0.94 0.92 0.77 -0.15 34 31 940 +30
30MAR26 85.00 P 1.23 1.23 1.23 1.14 -0.22 34 1 1,435 +1
30MAR26 87.50 P 1.69 1.69 1.69 1.64 -0.30 34 2 2,505 -2
30MAR26 90.00 P 2.22 2.22 2.22 2.25 -0.34 34 2 14,172 -2
30MAR26 92.50 P 2.90 2.92 2.90 2.96 -0.44 34 2 6,434 -2
30MAR26 95.00 P 3.68 3.84 3.68 3.86 -0.54 33 21 23,677 0
30MAR26 97.50 P 4.91 4.93 4.86 4.93 -0.69 33 102 3,855 +71
30MAR26 100.00 P 6.16 6.18 6.10 6.23 -0.77 33 39 12,542 +33
30MAR26 102.50 P 7.46 7.80 7.46 7.68 -0.82 33 71 1,022 +30
30MAR26 105.00 P 0.00 0.00 0.00 9.29 -1.12 34 0 6,607 0
30MAR26 107.50 P 0.00 0.00 0.00 11.08 -0.86 34 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.06 -1.28 35 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 15.35 -0.96 37 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 17.50 -0.17 38 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 19.74 -0.82 39 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 21.63 -1.41 36 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 24.16 -1.68 40 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.07 -1.42 34 0 363 0
30MAR26 127.50 P 28.33 28.33 28.33 29.33 -0.71 47 30 263 +30
30MAR26 130.00 P 0.00 0.00 0.00 30.93 -2.44 34 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.40 -1.54 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.96 -0.44 55 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 39.43 -0.47 57 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.90 -1.50 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.40 -1.50 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.90 -1.53 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.40 -1.50 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.57 -1.70 63 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.40 -1.50 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.90 -1.50 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.40 -1.50 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.90 -1.50 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.40 -1.50 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.90 -1.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.40 -1.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.90 -1.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.40 -1.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.90 -1.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.40 -1.50 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.90 -1.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.40 -1.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.90 -1.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 -0.04 34 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.65 -0.09 34 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 0.95 -0.13 34 0 227 0
29APR26 82.50 P 1.46 1.46 1.46 1.33 -0.19 34 2 310 +1
29APR26 85.00 P 1.85 1.85 1.85 1.84 -0.23 35 5 194 +5
29APR26 87.50 P 0.00 0.00 0.00 2.43 -0.31 34 0 151 0
29APR26 90.00 P 0.00 0.00 0.00 3.10 -0.38 34 0 94 0
29APR26 92.50 P 0.00 0.00 0.00 3.90 -0.46 34 0 634 0
29APR26 95.00 P 4.83 4.89 4.83 4.86 -0.61 34 60 517 +60
29APR26 97.50 P 0.00 0.00 0.00 5.99 -0.68 33 0 317 0
29APR26 100.00 P 7.28 7.28 7.28 7.28 -0.77 33 1 42 +1
29APR26 102.50 P 0.00 0.00 0.00 8.72 -0.78 34 0 13 0
29APR26 105.00 P 0.00 0.00 0.00 10.30 -1.05 34 0 102 0
29APR26 107.50 P 0.00 0.00 0.00 12.03 -1.14 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.89 -0.82 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.20 -0.87 37 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.85 -1.54 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.00 -1.21 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.58 -0.55 39 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.24 -1.60 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 35 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 280 0
29JUN26 60.00 P 0.50 0.50 0.50 0.11 -0.01 35 230 673 +230
29JUN26 62.50 P 0.58 0.58 0.58 0.17 -0.03 34 30 90 +30
29JUN26 65.00 P 0.00 0.00 0.00 0.27 -0.05 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 -0.07 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.60 -0.09 35 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.86 -0.11 35 0 380 0
29JUN26 75.00 P 1.48 1.48 1.48 1.18 -0.16 35 1 799 0
29JUN26 77.50 P 0.00 0.00 0.00 1.57 -0.23 35 0 465 0
29JUN26 80.00 P 2.23 2.23 2.23 2.08 -0.24 35 2 586 0
29JUN26 82.50 P 0.00 0.00 0.00 2.68 -0.31 35 0 685 0
29JUN26 85.00 P 3.30 3.32 3.30 3.33 -0.32 35 6 4,082 0
29JUN26 87.50 P 4.09 4.09 4.09 4.09 -0.29 34 1 1,138 0
29JUN26 90.00 P 4.85 4.91 4.84 4.91 -0.41 34 4 8,980 -3
29JUN26 92.50 P 0.00 0.00 0.00 5.83 -0.51 34 0 780 0
29JUN26 95.00 P 6.74 6.74 6.74 6.92 -0.58 33 1 1,997 0
29JUN26 97.50 P 0.00 0.00 0.00 8.14 -0.68 34 0 1,183 0
29JUN26 100.00 P 9.40 9.40 9.40 9.48 -0.68 33 10 11,266 -10
29JUN26 102.50 P 0.00 0.00 0.00 10.97 -0.67 34 0 604 0
29JUN26 105.00 P 0.00 0.00 0.00 12.47 -0.88 33 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 14.14 -1.10 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 15.91 -1.17 34 0 591 0
29JUN26 112.50 P 0.00 0.00 0.00 17.79 -1.15 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.53 -1.32 33 0 473 0
29JUN26 117.50 P 0.00 0.00 0.00 21.45 -1.44 33 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.76 -1.59 34 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 26.38 -0.58 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 27.31 -1.43 31 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.78 +0.08 38 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.26 -1.34 40 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.98 -1.95 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.52 -1.60 39 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.43 -1.08 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.70 -1.18 37 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.32 -0.92 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.68 -0.92 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.28 -0.71 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.78 -1.49 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.43 -1.51 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.90 -1.54 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.40 -1.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.90 -1.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.40 -1.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.90 -1.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.40 -1.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.90 -1.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.40 -1.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.90 -1.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.40 -1.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.90 -1.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.40 -1.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.90 -1.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP26 55.00 P 0.63 0.63 0.63 0.20 -0.02 35 1 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.62 -0.04 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 -0.08 36 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.13 -0.10 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.50 -0.12 36 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.90 -0.18 36 0 276 0
29SEP26 75.00 P 0.00 0.00 0.00 2.43 -0.18 36 0 1,502 0
29SEP26 77.50 P 0.00 0.00 0.00 2.89 -0.34 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.66 -0.18 36 0 180 0
29SEP26 82.50 P 0.00 0.00 0.00 4.33 -0.21 35 0 747 0
29SEP26 85.00 P 0.00 0.00 0.00 5.13 -0.21 35 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 5.98 -0.30 35 0 2,274 0
29SEP26 90.00 P 0.00 0.00 0.00 6.93 -0.35 35 0 1,238 0
29SEP26 92.50 P 0.00 0.00 0.00 7.99 -0.43 35 0 1,048 0
29SEP26 95.00 P 0.00 0.00 0.00 9.10 -0.51 34 0 9,170 0
29SEP26 97.50 P 10.41 10.41 10.20 10.34 -0.56 34 70 2,692 0
29SEP26 100.00 P 11.33 11.33 11.33 11.68 -0.60 34 2 2,585 -2
29SEP26 102.50 P 13.00 13.00 13.00 13.22 -0.65 35 1 893 0
29SEP26 105.00 P 0.00 0.00 0.00 14.67 -0.79 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.32 -0.83 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 18.73 +0.07 37 0 199 0
29SEP26 112.50 P 0.00 0.00 0.00 20.07 -0.69 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.06 -0.51 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.79 -0.74 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.49 -1.65 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.28 -0.97 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.53 -1.23 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.90 -1.55 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.26 -1.34 33 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.23 -1.98 32 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.10 -0.33 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.41 -1.35 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.57 -1.25 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.84 -1.20 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.11 -1.23 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 +0.02 36 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 +0.02 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.88 +0.02 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.17 +0.03 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.51 +0.06 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 +0.08 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.39 +0.01 36 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.93 +0.01 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.55 -0.02 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.09 -0.17 36 0 36 0
30DEC26 80.00 P 4.96 4.96 4.96 4.77 -0.31 35 30 212 +30
30DEC26 82.50 P 0.00 0.00 0.00 5.62 -0.26 35 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.45 -0.22 35 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.41 -0.22 35 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 8.42 -0.47 35 0 161 0
30DEC26 92.50 P 0.00 0.00 0.00 9.55 -0.42 35 0 310 0
30DEC26 95.00 P 10.74 10.74 10.74 10.75 -0.19 35 1 1,564 +1
30DEC26 97.50 P 11.89 11.89 11.85 12.71 +0.46 37 34 106 +4
30DEC26 100.00 P 0.00 0.00 0.00 13.35 -0.29 35 0 108 0
30DEC26 102.50 P 14.60 14.60 14.54 14.85 -0.56 35 17 29 0
30DEC26 105.00 P 0.00 0.00 0.00 16.31 -0.69 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.96 -0.70 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.34 -0.67 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.35 -0.85 35 0 0 0
30DEC26 115.00 P 21.57 22.80 21.57 23.80 -0.21 37 3 84 0
30DEC26 117.50 P 0.00 0.00 0.00 24.85 -1.14 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 27.29 -0.79 36 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 29.08 -0.95 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.85 -0.98 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.87 -0.95 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.13 -1.51 33 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 36.82 -1.29 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.10 -0.89 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.08 -1.31 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.69 -0.89 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.87 -1.17 37 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 47.85 -1.18 36 0 0 0
TOTAL PUT 3,971 261,395 +494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 35.52
29JAN26 23.00 C 0.00 0.00 0.00 12.55 +1.12 81 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.55 +1.13 71 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.52 +1.09 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.76 +1.25 109 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.55 +0.89 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.78 +1.34 90 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.56 +1.05 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.56 +0.97 36 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.60 +0.99 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.67 +0.95 40 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 2.80 +0.86 39 0 46 0
29JAN26 34.00 C 0.00 0.00 0.00 2.10 +0.77 42 0 78 0
29JAN26 35.00 C 1.05 1.33 1.05 1.45 +0.58 41 9 267 -1
29JAN26 36.00 C 0.64 0.93 0.64 0.93 +0.39 40 44 419 +18
29JAN26 37.00 C 0.46 0.46 0.46 0.57 +0.26 40 15 171 -5
29JAN26 38.00 C 0.25 0.35 0.23 0.33 +0.15 40 58 268 +6
29JAN26 39.00 C 0.13 0.24 0.13 0.18 +0.08 40 16 128 +1
29JAN26 40.00 C 0.13 0.13 0.13 0.09 +0.04 40 24 167 +24
29JAN26 41.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 12.67 +1.08 67 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.62 +1.17 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.61 +1.18 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.76 +1.24 59 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.64 +0.98 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.78 +1.08 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.79 +1.11 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.76 +1.02 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.92 +0.74 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.08 +0.80 36 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.44 +0.74 39 0 46 0
26FEB26 34.00 C 2.51 2.68 2.42 2.88 +0.68 41 42 141 +29
26FEB26 35.00 C 0.00 0.00 0.00 2.30 +0.62 41 0 279 0
26FEB26 36.00 C 1.47 1.89 1.47 1.80 +0.57 40 8 115 +2
26FEB26 37.00 C 1.11 1.49 1.11 1.44 +0.49 41 24 403 +23
26FEB26 38.00 C 0.91 1.09 0.82 1.10 +0.37 41 9 80 +4
26FEB26 39.00 C 0.82 0.82 0.82 0.82 +0.29 41 10 264 +10
26FEB26 40.00 C 0.44 0.65 0.44 0.61 +0.23 41 3 109 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.44 +0.18 41 0 93 0
26FEB26 42.00 C 0.00 0.00 0.00 0.32 +0.14 41 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.23 +0.10 41 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 89 0
26FEB26 46.00 C 0.18 0.18 0.18 0.08 +0.04 41 1 40 -1
30MAR26 20.00 C 0.00 0.00 0.00 15.64 +1.12 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.56 +0.82 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.62 +1.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.67 +1.05 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.70 +0.84 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.74 +0.89 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.80 +1.28 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.08 +1.35 51 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.78 +0.97 32 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.23 +0.90 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.14 +0.66 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.44 +0.85 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.72 +0.56 40 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 4.25 +0.79 43 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.67 +0.72 43 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 3.18 +0.69 44 0 16 0
30MAR26 36.00 C 2.30 2.68 2.30 2.64 +0.62 43 14 81 +12
30MAR26 37.00 C 0.00 0.00 0.00 2.27 +0.59 44 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.90 +0.43 43 0 145 0
30MAR26 39.00 C 0.00 0.00 0.00 1.58 +0.37 43 0 353 0
30MAR26 40.00 C 1.35 1.35 1.35 1.30 +0.32 43 1 400 -1
30MAR26 41.00 C 0.00 0.00 0.00 1.07 +0.28 43 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.87 +0.23 43 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.71 +0.20 43 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 +0.16 43 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.46 +0.14 43 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 +0.11 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.29 +0.09 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.82 +0.65 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.07 +1.00 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.08 +0.67 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.25 +0.71 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.58 +0.85 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.60 +0.83 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.19 +1.09 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.28 +0.53 42 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.69 +0.59 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.33 +0.74 45 0 6 0
29APR26 35.00 C 3.54 3.54 3.54 3.83 +0.68 45 4 4 +4
29APR26 36.00 C 0.00 0.00 0.00 3.37 +0.62 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.97 +0.58 45 0 0 0
29APR26 38.00 C 2.56 2.56 2.56 2.59 +0.54 45 10 11 +10
29APR26 39.00 C 0.00 0.00 0.00 2.25 +0.46 45 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 1.94 +0.41 45 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.67 +0.37 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.43 +0.32 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.23 +0.29 45 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 1.05 +0.26 45 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.89 +0.22 45 0 285 0
29JUN26 21.00 C 0.00 0.00 0.00 14.72 +0.89 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.86 +0.69 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.03 +0.99 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.01 +0.86 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.20 +0.69 44 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 10.48 +0.99 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.62 +0.75 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.69 +0.72 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.04 +0.82 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.45 +0.87 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.60 +0.57 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.33 +0.82 47 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.40 +0.49 43 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 5.21 +0.76 47 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.68 +0.68 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.24 +0.65 46 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.80 +0.58 46 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.43 +0.57 46 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.06 +0.50 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.75 +0.48 46 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.46 +0.44 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.18 +0.39 46 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.96 +0.39 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.74 +0.34 46 0 102 0
29JUN26 45.00 C 1.80 1.80 1.80 1.55 +0.31 46 1 3 -1
29JUN26 46.00 C 0.00 0.00 0.00 1.38 +0.29 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 +0.24 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.05 +0.23 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.93 +0.19 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.82 +0.18 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.60 +0.14 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 +0.10 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 +0.08 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.31 +0.92 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.51 +1.03 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.70 +1.03 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.98 +1.01 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.29 +0.94 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.48 +0.84 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.77 +0.71 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.34 +0.77 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.51 +0.66 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.19 +0.71 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.47 +0.49 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 +0.72 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.69 +0.61 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 5.38 +0.69 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.97 +0.65 47 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.59 +0.61 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.25 +0.60 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 +0.56 47 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.61 +0.51 47 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 3.34 +0.51 47 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 3.08 +0.48 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 +0.42 47 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.61 +0.42 47 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.41 +0.47 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.21 +0.42 47 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.03 +0.39 47 0 1 0
29SEP26 49.00 C 1.82 1.82 1.82 1.83 +0.33 46 1 1 +1
29SEP26 50.00 C 0.00 0.00 0.00 1.68 +0.31 46 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.36 +0.25 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 1.10 +0.21 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 +0.22 46 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 13.04 +1.19 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.29 +1.08 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.55 +1.02 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.87 +1.02 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.18 +0.96 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.56 +0.89 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.00 +0.86 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.45 +0.72 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.95 +0.76 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.47 +0.76 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.97 +0.65 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.64 +0.65 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.26 +0.64 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.89 +0.65 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 +0.61 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.20 +0.61 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.88 +0.61 47 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 4.56 +0.56 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.26 +0.52 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.00 +0.51 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.75 +0.52 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.50 +0.47 46 0 0 0
TOTAL CALL 294 11,303 +136
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 72 0
29JAN26 30.00 P 0.05 0.05 0.05 0.02 -0.04 42 1 141 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 -0.09 41 0 477 0
29JAN26 32.00 P 0.17 0.17 0.14 0.12 -0.17 40 22 527 -22
29JAN26 33.00 P 0.49 0.49 0.27 0.25 -0.28 40 36 557 -8
29JAN26 34.00 P 0.85 0.85 0.51 0.47 -0.48 39 39 135 -16
29JAN26 35.00 P 0.97 1.03 0.82 0.87 -0.54 40 14 83 +3
29JAN26 36.00 P 1.76 1.76 1.60 1.34 -0.78 39 2 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.00 -0.80 39 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 2.85 -0.89 44 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 3.73 -1.07 47 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 4.54 -1.25 40 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 5.66 -1.14 57 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 6.68 -1.15 66 0 5 0
29JAN26 43.00 P 7.75 7.75 7.75 7.70 -1.05 74 1 26 +1
29JAN26 44.00 P 0.00 0.00 0.00 8.48 -1.41 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.48 -1.24 0 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 10.48 -1.12 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 11.48 -1.14 0 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 12.48 -1.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.48 -1.12 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.48 -1.12 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.98 -1.43 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.69 -0.91 136 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.20 -1.09 147 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 46 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 161 0
26FEB26 29.00 P 0.18 0.18 0.18 0.14 -0.08 41 1 157 +1
26FEB26 30.00 P 0.30 0.30 0.30 0.24 -0.12 41 2 368 +2
26FEB26 31.00 P 0.49 0.49 0.44 0.39 -0.18 41 101 388 -19
26FEB26 32.00 P 0.73 0.74 0.73 0.59 -0.27 40 60 779 +60
26FEB26 33.00 P 0.86 0.86 0.86 0.86 -0.36 40 3 189 +3
26FEB26 34.00 P 1.44 1.44 1.44 1.20 -0.42 40 10 615 +10
26FEB26 35.00 P 1.74 1.74 1.64 1.62 -0.52 40 10 332 0
26FEB26 36.00 P 2.34 2.34 2.20 2.17 -0.64 40 2 17 +1
26FEB26 37.00 P 0.00 0.00 0.00 2.75 -0.80 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 3.54 -0.79 43 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.30 -0.77 44 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 5.12 -0.92 45 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 5.98 -0.99 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.89 -0.94 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.70 -1.21 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.81 -1.08 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.77 -0.95 55 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.81 -1.14 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 -0.09 43 0 307 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.13 43 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.46 -0.17 43 0 185 0
30MAR26 30.00 P 0.00 0.00 0.00 0.66 -0.21 43 0 654 0
30MAR26 31.00 P 0.00 0.00 0.00 0.88 -0.29 43 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 1.15 -0.34 42 0 813 0
30MAR26 33.00 P 1.71 1.71 1.61 1.49 -0.40 42 15 421 +9
30MAR26 34.00 P 2.03 2.03 2.03 1.89 -0.46 42 1 488 +1
30MAR26 35.00 P 0.00 0.00 0.00 2.35 -0.54 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 2.90 -0.60 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.47 -0.78 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.13 -0.78 43 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 4.95 -0.58 45 0 4 0
30MAR26 40.00 P 6.00 6.00 6.00 5.71 -0.58 45 1 1,008 -1
30MAR26 41.00 P 0.00 0.00 0.00 6.51 -0.56 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.11 -1.17 42 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.22 -0.75 48 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.12 -0.82 49 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.04 -0.87 50 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 10.88 -1.07 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.57 -1.18 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.74 -1.24 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.64 -1.22 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.59 -1.31 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.26 -1.17 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.72 -1.24 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.20 -1.09 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.48 -1.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.98 -1.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.48 -1.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.10 -1.12 81 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.73 -1.15 92 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.28 -0.82 99 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.74 -1.07 100 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.98 -1.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.21 -0.07 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.32 -0.08 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.45 -0.11 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.61 -0.16 45 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.79 -0.22 44 0 7 0
29APR26 30.00 P 0.00 0.00 0.00 1.02 -0.28 44 0 28 0
29APR26 31.00 P 0.00 0.00 0.00 1.30 -0.31 44 0 30 0
29APR26 32.00 P 0.00 0.00 0.00 1.64 -0.37 44 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 2.00 -0.41 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.44 -0.46 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.92 -0.52 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.46 -0.58 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.05 -0.65 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.69 -0.69 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.37 -0.88 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.27 -0.75 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.02 -0.81 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.83 -0.68 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.64 -0.80 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.51 -0.91 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.38 -0.79 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.05 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.07 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.44 -0.10 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 -0.12 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 -0.12 46 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 -0.20 45 0 47 0
29JUN26 28.00 P 1.25 1.25 1.25 1.25 -0.18 45 2 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.52 -0.24 45 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.84 -0.27 45 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.20 -0.30 45 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.56 -0.38 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 2.99 -0.42 44 0 46 0
29JUN26 34.00 P 3.77 3.77 3.77 3.47 -0.47 44 1 1,237 +1
29JUN26 35.00 P 0.00 0.00 0.00 4.00 -0.49 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.56 -0.54 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.17 -0.57 44 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 5.81 -0.62 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.48 -0.68 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.31 -0.41 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.10 -0.58 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.75 -0.47 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 9.51 -0.79 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.40 -0.73 47 0 0 0
29JUN26 45.00 P 11.37 11.37 11.37 11.22 -0.80 47 1 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.95 -0.86 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.87 -0.86 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.69 -0.90 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.62 -0.96 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.61 -0.78 49 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 17.76 -0.94 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.07 -0.95 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.40 -1.12 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.74 -0.07 46 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.12 46 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.11 -0.14 46 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.35 -0.16 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 -0.18 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.94 -0.21 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.28 -0.23 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.65 -0.30 45 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.07 -0.29 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.49 -0.34 45 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.97 -0.37 45 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.47 -0.41 45 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 4.98 -0.47 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.55 -0.51 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.18 -0.53 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 6.82 -0.56 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.49 -0.68 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.52 -0.61 48 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 8.96 -0.55 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.84 -0.53 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.51 -0.67 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.27 -0.71 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.08 -0.75 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 12.87 -0.78 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.73 -0.78 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.50 -0.83 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.51 -0.67 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.56 -0.41 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.47 -0.93 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.62 -0.96 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.81 -1.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 -0.14 45 0 15 0
30DEC26 25.00 P 1.55 1.55 1.55 1.54 -0.15 45 4 9 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.17 45 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.21 45 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.22 45 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 -0.27 45 0 4 0
30DEC26 30.00 P 3.22 3.22 3.22 3.26 -0.28 45 1 28 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.69 -0.29 45 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.13 -0.35 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 -0.35 44 0 40 0
30DEC26 34.00 P 0.00 0.00 0.00 5.16 -0.38 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.71 -0.42 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.30 -0.44 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.91 -0.47 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.55 -0.50 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.22 -0.59 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.27 47 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 9.94 -0.34 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 -0.37 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.11 -0.73 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.91 -0.69 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.96 -0.36 48 0 0 0
TOTAL PUT 330 15,424 +31
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$ 487.40
16JAN26 390.00 C 0.00 0.00 0.00 97.43 - 0 0 0 -
16JAN26 400.00 C 0.00 0.00 0.00 87.43 +3.23 0 0 0 0
16JAN26 410.00 C 0.00 0.00 0.00 77.43 +3.36 0 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 67.43 +3.36 0 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 57.43 +3.36 0 0 0 0
16JAN26 440.00 C 46.85 46.85 46.85 47.44 +3.37 63 15 15 +15
16JAN26 450.00 C 39.00 41.00 36.85 37.44 +3.33 50 26 18 0
16JAN26 460.00 C 29.50 34.30 26.30 27.44 +2.34 36 79 88 -10
16JAN26 470.00 C 25.50 25.50 17.15 17.95 +3.02 51 57 35 +31
16JAN26 480.00 C 11.00 13.69 10.88 8.87 +0.95 40 52 82 -8
16JAN26 490.00 C 5.20 8.00 2.77 2.77 -0.59 38 44 523 +9
16JAN26 500.00 C 1.90 3.00 0.55 0.46 -0.64 37 354 532 +59
16JAN26 510.00 C 0.70 1.00 0.23 0.04 -0.25 38 71 194 +24
16JAN26 520.00 C 0.29 0.29 0.29 0.01 -0.05 44 3 342 -3
16JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 177 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
16JAN26 560.00 C 0.02 0.02 0.02 0.01 0.00 88 50 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 97.91 - 70 0 0 -
23JAN26 400.00 C 0.00 0.00 0.00 87.66 +3.13 40 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 77.66 +3.36 0 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 67.68 +1.41 34 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 57.72 +2.80 33 0 0 0
23JAN26 440.00 C 0.00 0.00 0.00 47.86 +2.57 34 0 0 0
23JAN26 450.00 C 0.00 0.00 0.00 38.90 +2.45 40 0 0 0
23JAN26 460.00 C 0.00 0.00 0.00 28.96 +2.72 32 0 26 0
23JAN26 470.00 C 23.73 23.73 21.21 21.26 +2.61 35 61 224 +31
23JAN26 480.00 C 19.57 19.57 14.20 14.18 +1.71 34 63 127 +24
23JAN26 490.00 C 9.80 12.36 8.00 8.85 +0.85 34 19 52 +5
23JAN26 500.00 C 6.25 7.71 4.86 5.12 +0.45 34 149 156 +103
23JAN26 510.00 C 4.20 5.20 3.07 2.66 +0.05 34 53 135 +37
23JAN26 520.00 C 2.75 2.81 2.75 1.26 -0.04 34 37 101 +34
23JAN26 530.00 C 1.25 1.80 1.25 0.54 -0.06 34 55 75 +40
23JAN26 540.00 C 0.70 0.70 0.70 0.21 -0.05 34 15 49 +15
23JAN26 550.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 217.70 +3.38 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 212.71 +3.42 77 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 207.71 +3.36 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 202.72 +3.36 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 197.73 +3.36 77 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 192.73 +3.35 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 187.74 +3.38 70 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 177.76 +3.34 73 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 167.76 +3.27 55 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 157.77 +3.28 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 147.78 +3.34 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 137.79 +3.21 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 127.80 +3.17 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 117.82 +3.15 42 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 107.83 +3.13 37 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 98.33 +3.55 58 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 88.45 +3.40 54 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 77.90 +1.09 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 67.98 +1.71 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 58.18 +2.91 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 48.63 +2.89 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 40.67 +3.74 39 0 1 0
29JAN26 460.00 C 31.77 31.77 31.77 31.01 +1.27 33 3 7 0
29JAN26 470.00 C 0.00 0.00 0.00 23.43 +1.21 33 0 80 0
29JAN26 480.00 C 21.40 21.40 21.40 16.97 +1.66 33 1 133 -1
29JAN26 490.00 C 11.53 16.11 11.12 11.88 +1.23 33 11 225 +2
29JAN26 500.00 C 11.00 11.22 7.50 7.70 +0.20 33 195 507 -64
29JAN26 510.00 C 6.34 7.78 4.96 4.98 +0.21 33 136 849 +79
29JAN26 520.00 C 4.38 5.07 3.17 2.97 +0.05 33 86 983 +13
29JAN26 530.00 C 2.26 2.26 2.26 1.68 -0.02 33 40 1,202 +40
29JAN26 540.00 C 1.49 1.49 1.49 0.90 -0.04 33 2 818 0
29JAN26 550.00 C 1.30 1.30 1.30 0.46 -0.04 33 5 795 0
29JAN26 560.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 1,946 0
29JAN26 570.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 1,112 0
29JAN26 580.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 365 0
29JAN26 590.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 288 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 118.73 +2.86 32 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 108.75 +2.63 29 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 99.04 +3.25 32 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 89.45 +2.75 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 78.55 +1.74 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 71.00 +4.73 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 60.00 +2.74 25 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 52.02 -0.12 28 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 45.16 +1.90 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 37.22 +2.10 30 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 31.83 +2.81 32 0 792 0
26FEB26 480.00 C 0.00 0.00 0.00 25.53 +1.89 31 0 796 0
26FEB26 490.00 C 0.00 0.00 0.00 21.11 +2.09 32 2 376 +2
26FEB26 500.00 C 19.80 20.99 16.66 16.61 +1.33 32 70 627 +35
26FEB26 510.00 C 16.00 16.00 13.20 13.15 +0.80 32 4 490 0
26FEB26 520.00 C 11.75 11.75 10.70 10.30 +0.78 32 61 698 +21
26FEB26 530.00 C 10.14 10.14 9.17 7.81 +0.61 32 6 363 -3
26FEB26 540.00 C 8.60 8.60 6.90 5.83 +0.46 32 6 325 0
26FEB26 550.00 C 6.30 6.60 5.07 4.29 +0.34 32 23 2,302 +22
26FEB26 560.00 C 5.10 5.10 5.10 3.12 +0.26 32 1 163 +1
26FEB26 570.00 C 0.00 0.00 0.00 2.23 +0.18 32 0 600 0
26FEB26 580.00 C 0.00 0.00 0.00 1.58 +0.13 32 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 1.10 +0.09 32 0 74 0
26FEB26 600.00 C 1.95 1.95 1.95 0.76 +0.06 32 10 5,852 0
26FEB26 610.00 C 0.00 0.00 0.00 0.50 +0.04 32 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.34 +0.03 32 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 20 0
26FEB26 640.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.06 0.00 32 0 259 0
30MAR26 182.50 C 0.00 0.00 0.00 305.98 +3.75 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 303.06 +3.61 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 301.01 +3.94 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 298.53 +3.39 60 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 296.04 +3.38 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 295.18 +5.54 107 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 290.06 +2.37 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 288.58 +3.38 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 283.01 +3.42 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 277.62 +2.36 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 273.67 +3.38 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 268.37 +3.58 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 263.73 +3.38 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 258.76 +3.38 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 253.79 +3.38 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 248.82 +3.80 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 243.85 +3.78 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.50 +2.07 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 233.91 +3.52 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 228.94 +2.90 32 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 222.99 +2.71 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 217.70 +1.72 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 214.03 +3.38 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 209.06 +3.55 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 204.09 +3.38 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.97 +2.37 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 194.15 +3.37 31 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 189.21 +3.05 37 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 179.14 +2.26 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 168.29 +1.41 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 159.54 +3.44 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 149.60 -0.19 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 143.99 +7.50 56 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 128.60 +1.80 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 119.02 -1.73 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 109.63 +1.79 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 101.66 +5.87 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 90.15 -0.47 22 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 82.52 +3.82 30 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 73.39 -1.67 29 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 69.72 +2.70 37 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 58.91 -0.52 32 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 54.31 +5.01 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 45.18 +1.00 32 0 302 0
30MAR26 470.00 C 0.00 0.00 0.00 39.35 +0.95 32 0 1,966 0
30MAR26 480.00 C 0.00 0.00 0.00 34.86 +2.52 34 0 436 0
30MAR26 490.00 C 29.00 29.00 29.00 29.85 +2.13 33 2 1,080 0
30MAR26 500.00 C 25.80 25.80 25.52 25.23 +1.48 33 6 1,266 +1
30MAR26 510.00 C 25.00 25.00 21.82 22.05 +1.45 34 33 603 -8
30MAR26 520.00 C 0.00 0.00 0.00 18.91 +1.35 34 0 1,684 0
30MAR26 530.00 C 0.00 0.00 0.00 15.82 +0.95 34 0 102 0
30MAR26 540.00 C 15.80 16.12 15.80 13.15 +0.82 34 7 72 +6
30MAR26 550.00 C 12.60 13.50 12.15 10.86 +0.69 34 8 1,131 -3
30MAR26 560.00 C 0.00 0.00 0.00 8.92 +0.58 34 0 486 0
30MAR26 570.00 C 9.80 9.80 9.80 7.29 +0.49 34 20 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 5.74 +0.23 34 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 4.64 +0.33 34 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 3.72 +0.26 34 0 916 0
30MAR26 610.00 C 0.00 0.00 0.00 2.98 +0.22 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 2.37 +0.18 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.87 +0.14 34 0 648 0
30MAR26 640.00 C 0.00 0.00 0.00 1.48 +0.12 34 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 1.16 +0.09 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.90 +0.07 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.70 +0.05 34 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.54 +0.04 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.08 0.00 34 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 38 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,089 0
29APR26 390.00 C 0.00 0.00 0.00 102.99 - 31 0 0 -
29APR26 400.00 C 0.00 0.00 0.00 94.06 -0.56 31 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 87.48 +6.38 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 78.42 +2.55 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 72.91 +2.77 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 65.51 +2.60 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 58.02 +4.54 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 52.02 +5.25 35 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 43.32 -0.59 32 0 18 0
29APR26 480.00 C 0.00 0.00 0.00 39.46 +2.93 33 0 100 0
29APR26 490.00 C 0.00 0.00 0.00 34.11 +1.88 33 0 30 0
29APR26 500.00 C 32.00 33.40 32.00 30.56 +2.02 34 13 133 0
29APR26 510.00 C 0.00 0.00 0.00 26.81 +1.71 34 0 191 0
29APR26 520.00 C 0.00 0.00 0.00 23.05 +1.26 34 0 26 0
29APR26 530.00 C 0.00 0.00 0.00 19.87 +1.26 34 0 1,185 0
29APR26 540.00 C 20.10 20.10 20.10 16.95 +1.00 34 1 7 0
29APR26 550.00 C 16.83 16.83 15.66 14.46 +1.00 34 400 415 +369
29APR26 560.00 C 0.00 0.00 0.00 12.24 +0.77 34 0 15 0
29APR26 570.00 C 0.00 0.00 0.00 10.36 +0.78 34 0 13 0
29APR26 580.00 C 0.00 0.00 0.00 8.43 +0.56 33 0 31 0
29APR26 590.00 C 0.00 0.00 0.00 7.09 +0.56 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 5.88 +0.41 33 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 239.32 +3.89 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 234.36 +3.83 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 229.10 +3.06 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 224.44 +3.88 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 219.48 +3.50 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 214.29 +3.29 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 209.58 +3.80 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 204.63 +3.76 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 198.58 +2.51 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 194.15 +2.72 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 191.27 +2.44 45 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 182.14 +5.24 46 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 170.35 +3.31 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 160.58 +3.05 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 151.15 +1.36 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 143.99 +1.68 40 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 134.24 +5.59 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 120.26 -1.30 17 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 116.60 +5.35 36 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 103.56 +0.18 28 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 100.46 +5.25 36 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 91.00 +0.43 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 80.45 -2.57 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 78.32 +6.77 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 68.13 +1.08 32 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 61.35 +2.01 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 55.47 -1.64 31 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 50.39 +1.69 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 47.29 +1.76 33 0 2,155 0
29JUN26 490.00 C 46.00 46.00 46.00 42.79 +1.85 33 5 532 0
29JUN26 500.00 C 0.00 0.00 0.00 38.91 +1.92 34 0 1,021 0
29JUN26 510.00 C 0.00 0.00 0.00 35.02 +1.54 34 0 78 0
29JUN26 520.00 C 32.40 32.40 31.70 31.30 +1.21 34 10 34 -5
29JUN26 530.00 C 0.00 0.00 0.00 27.86 +0.97 34 0 44 0
29JUN26 540.00 C 0.00 0.00 0.00 24.89 +0.96 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 21.93 +0.78 33 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 19.59 +0.74 33 0 3,008 0
29JUN26 570.00 C 0.00 0.00 0.00 17.29 +0.74 33 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 15.22 +0.55 33 0 21 0
29JUN26 590.00 C 0.00 0.00 0.00 13.09 +0.53 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 11.75 +0.50 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 10.08 +0.09 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.85 +0.38 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 7.63 +0.27 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.76 +0.27 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 5.89 +0.26 33 0 90 0
29JUN26 660.00 C 0.00 0.00 0.00 5.06 +0.18 33 0 190 0
29JUN26 670.00 C 0.00 0.00 0.00 4.46 +0.17 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.87 +0.17 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.30 +0.11 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.91 +0.11 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.52 +0.11 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.13 +0.08 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.87 +0.07 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.62 +0.07 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.37 +0.06 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.18 +0.04 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.88 +0.04 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.74 +0.02 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 171.98 +3.56 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 162.61 +3.24 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 155.19 +4.71 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 149.28 +6.61 39 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 137.28 +1.92 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 129.12 +1.86 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 121.22 +1.83 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 113.54 +1.77 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 106.91 +2.33 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 99.77 +2.25 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 90.28 -1.26 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 87.77 +4.99 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 77.70 +1.97 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 74.31 +2.47 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 68.91 +2.23 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 61.97 +2.11 32 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 59.55 +2.96 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 54.87 +2.52 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 50.76 +2.33 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 46.97 +2.11 34 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 43.41 +1.93 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 39.23 +0.81 33 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 36.80 +1.48 34 0 36 0
29SEP26 550.00 C 37.00 37.00 37.00 33.92 +1.48 34 1 33 0
29SEP26 560.00 C 0.00 0.00 0.00 31.05 +1.49 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 28.18 +1.21 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 25.95 +1.21 34 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 23.72 +1.22 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 21.48 +1.12 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 19.07 +0.39 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 17.44 +0.44 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 15.81 +0.94 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 14.27 +0.72 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.09 +0.73 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 11.90 +0.73 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.71 +0.71 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.70 +0.54 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 8.86 +0.54 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.02 +0.54 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 128.16 +2.88 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 120.86 +1.91 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 113.82 +1.85 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 107.05 +1.78 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 100.57 +1.86 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 95.11 +2.11 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 89.13 +1.84 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 83.32 +1.55 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 78.29 +1.47 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 71.13 -0.85 31 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 69.52 +3.44 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 64.79 +2.92 33 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 60.53 +1.83 33 0 23 0
30DEC26 510.00 C 0.00 0.00 0.00 56.62 +2.35 33 0 2 0
30DEC26 520.00 C 0.00 0.00 0.00 53.10 +2.15 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 49.81 +2.12 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 44.22 -0.51 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 43.14 +1.16 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 40.31 +0.90 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 37.48 +0.66 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 34.65 +0.65 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 32.18 +0.47 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 29.98 +0.45 33 0 569 0
30DEC26 610.00 C 0.00 0.00 0.00 26.98 -0.36 33 0 40 0
TOTAL CALL 2,371 62,133 +913
16JAN26 390.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
16JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
16JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
16JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
16JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 52 0
16JAN26 460.00 P 0.15 0.15 0.15 0.01 -0.29 40 50 954 -50
16JAN26 470.00 P 0.38 0.78 0.38 0.12 -1.23 37 33 688 -26
16JAN26 480.00 P 2.00 2.22 1.00 1.21 -2.97 37 47 292 -11
16JAN26 490.00 P 3.60 6.10 3.05 5.32 -4.34 38 83 131 -41
16JAN26 500.00 P 11.59 14.66 7.80 13.06 -4.52 38 59 212 -25
16JAN26 510.00 P 18.85 18.85 18.85 23.08 -3.93 59 15 41 +15
16JAN26 520.00 P 0.00 0.00 0.00 32.60 -3.42 0 0 33 0
16JAN26 530.00 P 0.00 0.00 0.00 42.60 -3.40 0 0 1 0
16JAN26 540.00 P 0.00 0.00 0.00 52.60 -3.40 0 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 62.60 -3.40 0 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 72.60 -3.40 0 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 82.60 -3.40 0 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 92.60 -3.40 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 102.60 -3.40 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 112.60 -3.40 0 0 0 0
23JAN26 390.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 16 0
23JAN26 430.00 P 0.35 0.35 0.35 0.05 -0.09 34 20 22 +20
23JAN26 440.00 P 0.00 0.00 0.00 0.18 -0.24 34 0 26 0
23JAN26 450.00 P 0.00 0.00 0.00 0.56 -0.54 34 0 38 0
23JAN26 460.00 P 1.80 1.80 1.65 1.50 -1.00 34 11 145 -9
23JAN26 470.00 P 2.52 2.65 2.44 3.37 -1.59 34 53 148 +43
23JAN26 480.00 P 6.05 6.47 4.68 6.32 -2.47 33 42 78 +31
23JAN26 490.00 P 10.50 10.80 10.50 10.92 -3.23 33 3 184 0
23JAN26 500.00 P 13.30 14.06 13.30 17.26 -3.72 33 35 202 +35
23JAN26 510.00 P 0.00 0.00 0.00 25.68 -2.03 37 0 13 0
23JAN26 520.00 P 0.00 0.00 0.00 34.60 -2.41 40 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 43.13 -3.23 36 0 1 0
23JAN26 540.00 P 0.00 0.00 0.00 53.75 -4.01 49 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 64.48 -1.58 62 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 72.60 -3.40 0 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 82.60 -3.40 0 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 92.60 -3.40 0 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 102.60 -3.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 41 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 37 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 513 0
29JAN26 410.00 P 0.00 0.00 0.00 0.04 -0.05 34 0 261 0
29JAN26 420.00 P 0.65 0.65 0.65 0.11 -0.12 33 40 101 -40
29JAN26 430.00 P 0.00 0.00 0.00 0.31 -0.26 33 0 160 0
29JAN26 440.00 P 1.32 1.45 1.32 0.75 -0.49 33 6 336 +6
29JAN26 450.00 P 1.90 2.20 1.82 1.62 -0.85 33 128 796 +19
29JAN26 460.00 P 3.45 3.62 2.57 3.20 -1.27 33 144 1,015 -19
29JAN26 470.00 P 4.44 5.85 4.44 5.62 -1.80 33 62 747 +14
29JAN26 480.00 P 8.00 10.00 8.00 9.07 -2.53 33 180 1,477 -75
29JAN26 490.00 P 13.21 14.70 11.25 13.70 -3.22 32 219 797 +69
29JAN26 500.00 P 19.80 20.06 18.17 19.45 -3.71 32 123 1,185 -63
29JAN26 510.00 P 23.66 28.00 23.66 26.98 -3.17 33 2 2,077 -2
29JAN26 520.00 P 0.00 0.00 0.00 35.01 -4.49 33 0 1,642 0
29JAN26 530.00 P 44.80 44.80 44.80 43.86 -3.36 33 1 295 0
29JAN26 540.00 P 0.00 0.00 0.00 54.71 -3.05 43 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 64.48 -3.47 47 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 74.80 -3.51 54 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 84.22 -1.78 56 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 92.60 -3.40 0 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 102.60 -3.40 0 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 112.60 -3.40 0 0 159 0
29JAN26 610.00 P 0.00 0.00 0.00 122.60 -5.86 0 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 132.60 -4.00 0 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 142.60 -3.40 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 152.60 -3.40 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 162.60 -3.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 172.60 -3.40 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 182.60 -3.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 193.30 -2.70 89 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 203.30 -2.70 92 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 212.60 -3.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 222.60 -3.40 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 232.60 -3.40 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 242.60 -3.40 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 252.60 -3.40 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 262.60 -3.40 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 272.60 -3.40 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 282.60 -3.40 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 292.60 -3.40 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 302.60 -3.40 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 312.60 -3.40 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 322.60 -3.40 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 332.60 -3.40 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 342.60 -3.40 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 352.60 -3.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 362.60 -3.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 372.60 -3.40 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 382.60 -3.40 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 392.60 -3.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 402.60 -3.40 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 412.60 -3.40 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.34 -0.11 32 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.64 -0.18 32 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 1.17 -0.28 32 0 69 0
26FEB26 420.00 P 0.00 0.00 0.00 1.96 -0.40 32 0 175 0
26FEB26 430.00 P 0.00 0.00 0.00 3.12 -0.56 32 0 159 0
26FEB26 440.00 P 0.00 0.00 0.00 4.75 -0.75 32 0 189 0
26FEB26 450.00 P 6.82 6.93 6.55 6.55 -1.37 32 3 561 0
26FEB26 460.00 P 9.10 9.60 9.10 9.30 -1.49 32 43 345 +30
26FEB26 470.00 P 11.30 12.90 11.00 12.77 -2.06 32 41 845 +15
26FEB26 480.00 P 14.70 14.70 14.27 17.11 -2.09 32 12 677 -8
26FEB26 490.00 P 0.00 0.00 0.00 21.90 -2.69 32 0 355 0
26FEB26 500.00 P 0.00 0.00 0.00 28.28 -2.59 33 0 462 0
26FEB26 510.00 P 0.00 0.00 0.00 34.79 -1.77 33 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 42.33 -1.44 34 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 50.21 -1.05 35 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 58.61 -3.00 36 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 67.45 -3.15 37 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 75.83 -3.05 36 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 85.20 -2.98 38 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 95.93 -0.50 43 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 103.82 -4.53 38 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 116.03 0.00 49 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 126.28 -2.18 52 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 133.44 -6.51 43 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 143.32 -2.68 45 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 153.32 -2.68 47 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 163.31 -2.69 49 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 173.31 -2.69 51 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 66 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 54 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 300.00 P 0.78 0.78 0.78 0.01 -0.01 34 10 595 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.54 -0.10 34 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.87 -0.18 34 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.39 -0.22 34 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.11 -0.26 34 0 406 0
30MAR26 400.00 P 3.96 3.96 3.68 3.09 -0.34 34 1,501 1,879 +1,306
30MAR26 410.00 P 0.00 0.00 0.00 4.36 -0.49 34 0 339 0
30MAR26 420.00 P 6.28 6.28 6.28 5.97 -0.66 34 29 281 0
30MAR26 430.00 P 7.37 7.37 7.37 7.98 -0.82 34 1 373 -1
30MAR26 440.00 P 0.00 0.00 0.00 10.28 -1.14 34 0 417 0
30MAR26 450.00 P 0.00 0.00 0.00 13.08 -1.60 34 0 275 0
30MAR26 460.00 P 0.00 0.00 0.00 16.31 -2.02 33 0 1,808 0
30MAR26 470.00 P 20.80 20.80 20.80 20.36 -2.13 34 2 4,479 -2
30MAR26 480.00 P 24.60 24.60 24.60 24.83 -2.42 33 4 2,135 0
30MAR26 490.00 P 30.52 30.52 30.24 29.97 -2.85 34 150 1,314 +91
30MAR26 500.00 P 0.00 0.00 0.00 35.44 -3.27 34 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 42.08 -3.13 34 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 49.72 +0.58 36 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 57.02 -0.42 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 64.69 -0.44 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 70.06 -5.46 33 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 81.19 -2.91 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 89.87 +0.84 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 95.93 -6.11 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 105.03 -6.38 34 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 117.70 -2.19 42 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 127.38 -1.08 43 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 137.21 -2.74 45 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 147.20 -0.09 47 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 153.69 -7.05 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 167.49 +1.49 52 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 177.52 -3.14 54 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 183.82 -2.22 45 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 193.30 -2.70 44 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 203.30 -2.70 46 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 212.60 -3.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 222.60 -3.40 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 232.60 -3.40 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 242.60 -3.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 253.09 -2.91 52 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 262.60 -3.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 273.09 -2.91 55 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 283.06 -2.94 56 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 293.28 -2.72 59 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 302.60 -3.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 312.60 -3.40 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 322.60 -3.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 332.60 -3.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 342.60 -3.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 352.60 -3.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 362.60 -3.40 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 373.06 -2.94 67 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 382.60 -3.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 393.25 -2.75 70 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 403.05 -2.95 70 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 412.60 -3.40 0 0 0 0
29APR26 390.00 P 4.98 4.98 4.98 4.19 - 33 1 1 -
29APR26 400.00 P 0.00 0.00 0.00 5.64 -0.43 33 0 1 0
29APR26 410.00 P 0.00 0.00 0.00 7.71 -0.55 34 0 90 0
29APR26 420.00 P 0.00 0.00 0.00 9.91 -0.74 34 0 16 0
29APR26 430.00 P 0.00 0.00 0.00 12.48 -0.87 34 0 36 0
29APR26 440.00 P 0.00 0.00 0.00 15.34 -1.32 33 0 38 0
29APR26 450.00 P 17.07 17.07 17.07 18.53 -1.87 33 5 39 0
29APR26 460.00 P 22.41 22.60 22.41 22.40 -2.08 33 3 42 -3
29APR26 470.00 P 0.00 0.00 0.00 26.86 -2.44 33 0 1,205 0
29APR26 480.00 P 0.00 0.00 0.00 31.69 -2.45 33 0 64 0
29APR26 490.00 P 35.98 36.80 35.30 37.06 -2.78 33 17 82 -7
29APR26 500.00 P 0.00 0.00 0.00 43.04 -3.11 33 0 82 0
29APR26 510.00 P 0.00 0.00 0.00 49.47 -3.14 33 0 27 0
29APR26 520.00 P 0.00 0.00 0.00 57.34 -0.20 35 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 64.05 +0.67 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 72.07 -2.52 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 78.65 +0.36 34 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 86.46 -4.38 34 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 94.74 -0.04 34 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 105.24 -0.30 37 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 112.15 -0.55 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 123.22 +0.09 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 712 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.36 -0.06 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.46 -0.06 33 0 189 0
29JUN26 310.00 P 0.00 0.00 0.00 0.69 -0.10 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.01 -0.17 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.48 -0.16 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.07 -0.24 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.80 -0.31 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 3.93 -0.36 33 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 5.12 -0.50 33 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 6.44 -0.49 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 8.19 -0.93 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 10.17 -1.09 33 0 286 0
29JUN26 410.00 P 0.00 0.00 0.00 12.82 -1.09 33 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 15.54 -1.12 33 0 33 0
29JUN26 430.00 P 0.00 0.00 0.00 18.29 -1.43 33 0 64 0
29JUN26 440.00 P 0.00 0.00 0.00 21.61 -1.23 33 0 3,480 0
29JUN26 450.00 P 0.00 0.00 0.00 25.04 -1.70 32 0 1,340 0
29JUN26 460.00 P 0.00 0.00 0.00 29.19 -1.93 32 0 1,576 0
29JUN26 470.00 P 0.00 0.00 0.00 33.92 -1.99 32 0 323 0
29JUN26 480.00 P 0.00 0.00 0.00 38.98 -1.96 33 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 44.45 -2.21 32 0 628 0
29JUN26 500.00 P 0.00 0.00 0.00 50.21 -2.31 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 56.43 -1.37 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 63.33 -1.17 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 71.86 -1.49 35 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 79.17 +0.96 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 84.11 -5.12 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 94.47 -2.73 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 102.47 -0.50 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 110.72 +1.65 36 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 116.40 -1.76 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 126.82 -4.02 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 134.62 +0.58 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 143.27 -2.91 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 152.60 -5.46 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 161.57 -2.54 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 171.32 -1.54 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 180.52 -1.90 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 187.18 -3.15 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 198.89 -2.15 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 208.46 -0.76 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 217.90 -0.89 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 226.73 -1.65 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 236.25 -1.76 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 245.82 -2.75 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 255.43 -2.76 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 265.06 -2.78 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 274.73 -2.23 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 284.43 -2.33 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 294.15 -2.41 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 303.86 -2.54 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 313.65 -2.60 37 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 323.44 -2.66 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 333.23 -2.77 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 343.04 -2.96 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 352.67 -3.33 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 362.60 -3.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 373.06 -2.94 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 382.60 -3.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 393.25 -2.75 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 403.05 -2.95 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 412.60 -3.40 0 0 0 0
29SEP26 320.00 P 5.40 5.40 5.40 3.05 -0.21 33 15 377 -15
29SEP26 330.00 P 0.00 0.00 0.00 3.99 -0.30 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.07 -0.18 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.44 -0.26 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.93 -0.52 33 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 9.79 -0.38 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.16 -0.02 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 14.19 -0.96 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 17.03 -0.76 33 0 188 0
29SEP26 410.00 P 19.70 19.70 19.70 19.86 -1.15 33 25 50 +25
29SEP26 420.00 P 0.00 0.00 0.00 22.90 -1.32 33 0 72 0
29SEP26 430.00 P 0.00 0.00 0.00 26.18 -1.32 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 29.77 -1.72 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 34.16 -1.27 33 0 108 0
29SEP26 460.00 P 0.00 0.00 0.00 38.20 -1.90 33 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 43.03 -1.93 33 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 48.31 -1.94 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 52.70 -3.26 32 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 59.61 -2.41 33 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 65.70 -2.60 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 72.22 -0.94 33 0 48 0
29SEP26 530.00 P 0.00 0.00 0.00 78.08 -2.27 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 85.70 -4.24 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 93.37 -2.36 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 99.79 -4.97 33 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 109.27 -1.63 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 117.16 +0.10 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 125.13 +0.20 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 133.25 +0.30 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 140.97 -2.23 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 147.67 -2.79 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 157.84 -0.36 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 166.33 -0.62 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 175.80 0.00 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 183.88 -0.81 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 192.79 -0.87 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 201.79 -1.06 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 210.88 -1.19 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 220.81 -0.51 36 0 0 0
30DEC26 380.00 P 16.95 17.00 16.95 16.69 -0.57 33 6 72 -2
30DEC26 390.00 P 0.00 0.00 0.00 19.37 -0.13 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 22.43 -1.21 33 0 1,148 0
30DEC26 410.00 P 0.00 0.00 0.00 24.99 -1.15 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 28.48 -1.09 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 32.06 -1.22 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 35.95 -1.40 32 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 40.17 -1.25 32 0 55 0
30DEC26 460.00 P 0.00 0.00 0.00 44.68 -1.57 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 49.49 -1.74 32 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 54.39 -2.19 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 59.82 -2.44 32 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 65.64 -2.62 32 0 61 0
30DEC26 510.00 P 0.00 0.00 0.00 72.30 -2.26 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 78.77 -2.35 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 85.60 -1.72 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 92.56 -1.50 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 99.89 -1.11 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 107.04 -1.17 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 114.51 -0.96 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 122.15 -0.65 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 130.31 -0.29 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 137.62 -0.86 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 145.62 -0.80 34 0 0 0
TOTAL PUT 3,224 71,247 +1,330
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$ 4.99
29JAN26 4.10 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 243 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 466 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 -0.02 18 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 -0.02 19 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 -0.02 18 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.03 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.02 16 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 95 0
26FEB26 5.25 C 0.03 0.03 0.03 0.04 0.00 18 20 633 -14
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 366 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.01 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 -0.01 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 -0.02 20 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.02 19 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.02 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 0.00 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 -0.01 18 0 620 0
30MAR26 5.00 C 0.17 0.17 0.17 0.17 -0.01 17 16 1,329 +16
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.01 17 0 1,281 0
30MAR26 5.50 C 0.04 0.05 0.04 0.03 0.00 18 57 952 +2
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 -0.01 19 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.27 -0.01 18 0 250 0
29APR26 5.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 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 29 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 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.02 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.03 19 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.03 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.03 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.02 18 0 30 0
29JUN26 5.00 C 0.30 0.30 0.30 0.26 -0.01 18 500 415 -131
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.01 18 0 262 0
29JUN26 5.50 C 0.11 0.12 0.11 0.08 -0.01 18 150 1,245 -30
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 0.98 -0.02 24 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.02 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 0.00 19 0 377 0
29SEP26 5.50 C 0.17 0.17 0.17 0.13 0.00 19 15 186 -15
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 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 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 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 0.99 -0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 758 14,550 -172
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 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 17 0 378 0
29JAN26 5.00 P 0.07 0.07 0.07 0.07 +0.01 17 185 880 +185
29JAN26 5.25 P 0.27 0.27 0.27 0.27 +0.03 22 152 549 -152
29JAN26 5.50 P 0.00 0.00 0.00 0.51 +0.02 0 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.02 +0.02 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 +0.03 67 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 +0.02 77 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 +0.03 86 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.02 +0.02 94 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 +0.02 101 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 +0.02 109 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 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 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 17 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 17 0 25 0
26FEB26 4.80 P 0.03 0.03 0.03 0.04 0.00 17 3 73 +3
26FEB26 4.90 P 0.00 0.00 0.00 0.07 +0.01 17 0 68 0
26FEB26 5.00 P 0.10 0.11 0.10 0.11 +0.01 16 221 678 +221
26FEB26 5.25 P 0.00 0.00 0.00 0.29 +0.03 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 +0.03 42 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 +0.02 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 +0.03 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 +0.02 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 +0.02 63 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 +0.02 67 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 34 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 200 0
30MAR26 4.60 P 0.03 0.03 0.03 0.03 0.00 18 4 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 +0.01 18 0 889 0
30MAR26 5.00 P 0.16 0.16 0.16 0.16 +0.02 18 5 1,009 0
30MAR26 5.25 P 0.27 0.27 0.27 0.31 +0.02 17 75 1,315 +75
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.03 20 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 +0.02 24 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.02 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 +0.03 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 +0.02 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 +0.02 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 +0.02 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 +0.02 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 18 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 0.00 18 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 18 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 +0.01 17 0 272 0
29APR26 5.00 P 0.18 0.18 0.18 0.18 +0.01 18 10 705 +10
29APR26 5.25 P 0.32 0.32 0.32 0.34 +0.02 18 9 300 0
29APR26 5.50 P 0.53 0.53 0.53 0.54 +0.02 19 30 120 +30
29APR26 5.75 P 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.02 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 +0.02 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 +0.02 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 +0.02 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 +0.02 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 136 0
29JUN26 4.60 P 0.10 0.10 0.10 0.11 0.00 17 3 23 +3
29JUN26 4.70 P 0.14 0.14 0.14 0.15 +0.01 17 20 90 +20
29JUN26 4.80 P 0.18 0.18 0.18 0.19 +0.01 17 20 140 0
29JUN26 4.90 P 0.23 0.23 0.23 0.24 +0.02 17 11 32 +11
29JUN26 5.00 P 0.00 0.00 0.00 0.29 +0.01 16 0 228 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.02 16 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.02 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.03 12 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.02 18 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.02 18 0 55 0
29SEP26 5.00 P 0.34 0.34 0.34 0.35 +0.02 18 50 70 +50
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.03 17 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.03 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.01 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.03 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.04 23 0 0 0
TOTAL PUT 798 13,895 +456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.86
29JAN26 7.00 C 0.00 0.00 0.00 3.87 -0.14 86 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.62 -0.14 78 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.37 -0.14 71 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.12 -0.14 64 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.87 -0.14 57 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.62 -0.14 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.37 -0.14 43 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.12 -0.14 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.86 -0.15 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.62 -0.14 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.37 -0.15 0 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.11 -0.16 0 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 0.89 -0.12 29 0 534 0
29JAN26 10.50 C 0.48 0.48 0.48 0.48 -0.12 30 1 560 0
29JAN26 11.00 C 0.20 0.20 0.20 0.21 -0.10 31 1 564 0
29JAN26 11.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 339 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.14 -0.14 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.89 -0.14 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.64 -0.14 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.38 -0.13 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.14 -0.12 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.66 -0.13 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.42 -0.14 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.20 -0.13 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.99 -0.13 27 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.65 -0.12 29 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.39 -0.12 29 0 344 0
26FEB26 11.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 393 0
26FEB26 12.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.89 -0.14 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.90 -0.14 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.65 -0.14 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.40 -0.14 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.15 -0.14 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.41 -0.14 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.91 -0.12 28 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.67 -0.12 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.43 -0.12 31 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.20 -0.11 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.93 -0.17 24 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.71 -0.24 26 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.49 -0.23 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.32 -0.12 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.13 -0.12 29 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.81 -0.12 30 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.57 -0.10 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.39 -0.07 31 0 196 0
30MAR26 12.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.20 -0.13 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.96 -0.10 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.72 -0.11 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.48 -0.11 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.25 -0.12 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.00 -0.14 28 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.77 -0.18 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.61 -0.12 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.41 -0.11 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.23 -0.11 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 0.94 -0.09 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.70 -0.08 31 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.50 -0.07 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.69 -0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.45 -0.14 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.20 -0.14 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.00 -0.11 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.73 -0.13 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.51 -0.11 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.29 -0.04 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.06 -0.04 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.83 -0.09 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.60 -0.09 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.37 -0.11 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.10 -0.17 27 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 1.94 -0.11 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.75 -0.11 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.56 -0.12 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.40 -0.17 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.12 -0.10 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.88 -0.07 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.00 -0.12 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.74 -0.13 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.51 -0.13 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.29 -0.12 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.06 -0.11 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.84 -0.13 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.64 -0.12 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.10 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 -0.06 33 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 -0.10 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 -0.13 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.09 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.55 -0.09 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.33 -0.03 32 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.06 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 -0.06 31 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.04 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 17 0
29SEP26 14.50 C 0.30 0.30 0.30 0.24 -0.01 32 5 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.33 -0.12 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.12 -0.12 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 -0.12 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 -0.11 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 -0.11 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 -0.07 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.20 -0.10 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 -0.09 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.84 -0.14 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 -0.09 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 -0.08 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 -0.09 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.06 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 -0.06 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 -0.04 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
TOTAL CALL 7 7,209 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
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 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 56 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 779 0
29JAN26 10.00 P 0.03 0.03 0.03 0.04 +0.01 35 5 823 -5
29JAN26 10.50 P 0.10 0.10 0.10 0.13 +0.02 33 11 936 +11
29JAN26 11.00 P 0.00 0.00 0.00 0.36 +0.08 34 0 561 0
29JAN26 11.50 P 0.00 0.00 0.00 0.73 +0.10 36 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.19 +0.13 43 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.69 +0.15 55 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 0.00 31 0 110 0
26FEB26 9.75 P 0.07 0.07 0.07 0.08 0.00 30 6 156 0
26FEB26 10.00 P 0.10 0.10 0.10 0.13 +0.02 31 20 188 +20
26FEB26 10.50 P 0.23 0.23 0.23 0.28 +0.03 31 31 167 +31
26FEB26 11.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.85 +0.07 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.26 +0.10 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.72 +0.12 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.19 +0.12 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.69 +0.14 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 32 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 0.00 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 875 0
30MAR26 11.00 P 0.00 0.00 0.00 0.68 +0.05 32 0 543 0
30MAR26 11.50 P 0.00 0.00 0.00 0.98 +0.06 32 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.37 +0.08 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.79 +0.10 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.24 +0.12 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.71 +0.12 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.18 +0.11 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.64 +0.14 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 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 +0.01 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 +0.02 31 0 100 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 +0.02 31 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.53 +0.05 32 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 1.08 +0.07 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.45 +0.09 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.84 +0.08 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.27 +0.10 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.71 +0.07 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.20 +0.11 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.64 +0.14 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 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.03 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.03 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 +0.04 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.68 +0.05 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.94 +0.07 31 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.25 +0.09 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.59 +0.10 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.97 +0.11 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.38 +0.11 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 +0.11 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.27 +0.11 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.72 +0.10 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.17 +0.06 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.68 +0.10 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.03 32 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.03 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.04 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.06 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.04 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.06 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.07 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.05 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.10 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.56 +0.07 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 +0.12 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 +0.07 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 +0.10 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.08 +0.09 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 +0.13 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.90 +0.07 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 +0.10 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 +0.15 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.30 +0.17 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 +0.14 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.02 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 +0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 +0.06 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 +0.06 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.06 32 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.07 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 +0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.07 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.10 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.40 +0.07 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 +0.14 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.13 +0.11 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 +0.18 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.03 +0.19 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 +0.12 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 +0.13 31 0 0 0
TOTAL PUT 73 9,653 +57
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$ 1.26
29JAN26 0.80 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.27 -0.02 90 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.22 -0.02 75 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.17 -0.02 60 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JAN26 1.25 C 0.06 0.06 0.05 0.06 0.00 55 27 16 -3
29JAN26 1.30 C 0.00 0.00 0.00 0.03 -0.01 46 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.02 -0.01 51 0 112 0
29JAN26 1.40 C 0.01 0.01 0.01 0.01 0.00 50 15 127 +15
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 -0.02 76 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.02 66 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.11 -0.02 44 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 21 0
26FEB26 1.30 C 0.06 0.06 0.06 0.06 -0.01 44 10 85 +10
26FEB26 1.35 C 0.00 0.00 0.00 0.04 -0.01 42 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.02 -0.01 44 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.01 68 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.01 60 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 -0.01 45 0 10 0
30MAR26 1.30 C 0.10 0.10 0.10 0.09 -0.01 46 30 60 +30
30MAR26 1.35 C 0.00 0.00 0.00 0.07 -0.01 45 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.05 0.00 49 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 0.00 49 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 0.00 48 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 0.00 46 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 -0.02 56 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 -0.01 42 0 20 0
29APR26 1.35 C 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.06 0.00 45 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 -0.01 39 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 -0.02 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 -0.02 53 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 -0.02 53 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 -0.02 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 -0.02 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 -0.01 43 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 0.00 44 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 -0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 0.00 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 0.00 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 1.35 C 0.15 0.15 0.15 0.14 -0.01 43 50 260 +50
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 0.00 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 -0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 -0.02 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 -0.02 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 -0.01 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
TOTAL CALL 132 2,283 +102
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 108 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JAN26 1.20 P 0.01 0.01 0.01 0.02 0.00 45 5 26 +5
29JAN26 1.25 P 0.05 0.05 0.05 0.03 0.00 35 10 118 0
29JAN26 1.30 P 0.06 0.06 0.06 0.06 +0.01 37 4 282 +4
29JAN26 1.35 P 0.00 0.00 0.00 0.10 +0.01 40 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.14 +0.01 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.19 +0.02 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.24 +0.02 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 +0.01 38 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 +0.01 40 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 1.15 P 0.04 0.04 0.04 0.04 0.00 39 10 15 +10
30MAR26 1.20 P 0.06 0.06 0.06 0.06 +0.01 40 2 27 +2
30MAR26 1.25 P 0.00 0.00 0.00 0.09 +0.01 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 +0.01 40 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 +0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 +0.01 41 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 +0.02 41 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 +0.02 41 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 +0.01 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 +0.01 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 +0.02 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 +0.02 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 +0.01 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 +0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 +0.02 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.02 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.02 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 +0.01 43 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 +0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
TOTAL PUT 31 1,357 +21
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$ 3.02
29JAN26 1.95 C 0.00 0.00 0.00 1.08 +0.02 122 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.03 +0.02 116 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.93 +0.02 104 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.83 +0.02 92 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.73 +0.02 81 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.63 +0.02 70 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.53 +0.02 60 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.13 0.00 18 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.07 0.00 24 0 123 0
29JAN26 3.10 C 0.03 0.03 0.03 0.03 0.00 25 2 114 -2
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 25 0 108 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 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 50 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.03 -0.01 58 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.93 -0.01 51 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.83 +0.02 45 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.73 +0.02 38 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.25 +0.01 23 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.17 0.00 22 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.11 0.00 23 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 -0.01 21 0 114 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 0.00 24 0 132 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 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 51 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.34 +0.02 71 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.29 +0.02 67 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.19 +0.02 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.14 0.00 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.04 0.00 51 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.84 +0.02 40 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.64 +0.02 29 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.54 +0.02 24 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.45 +0.02 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.36 +0.02 24 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.28 +0.01 24 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.21 0.00 24 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.16 0.00 26 0 184 0
30MAR26 3.10 C 0.00 0.00 0.00 0.11 +0.01 25 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.08 +0.01 26 0 184 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 +0.01 27 0 62 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.13 +0.01 23 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 0.00 24 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.24 +0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.19 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.14 0.00 32 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.57 +0.02 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 +0.01 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.27 +0.02 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 0.00 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 +0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 1.09 +0.01 25 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 +0.01 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 +0.02 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 +0.02 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.37 +0.02 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 +0.01 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 22 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 0.00 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 26 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.01 26 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 0.00 25 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 26 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 2 2,261 -2
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 213 0
29JAN26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 89 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 -0.01 26 0 64 0
29JAN26 3.20 P 0.00 0.00 0.00 0.19 -0.01 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.28 -0.02 0 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.04 0.00 22 0 52 0
26FEB26 3.00 P 0.09 0.09 0.09 0.08 0.00 22 1 61 +1
26FEB26 3.10 P 0.00 0.00 0.00 0.14 -0.01 24 0 50 0
26FEB26 3.20 P 0.00 0.00 0.00 0.21 -0.01 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 60 0
30MAR26 2.80 P 0.03 0.03 0.03 0.05 0.00 26 2 357 +2
30MAR26 2.90 P 0.00 0.00 0.00 0.08 0.00 25 0 68 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 161 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 0.00 26 0 108 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 0.00 27 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 -0.01 26 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 0.00 24 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.09 0.00 23 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.69 -0.02 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
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 0.02 -0.01 24 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 13 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 0.00 24 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 -0.01 23 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 0.00 24 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 0.00 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.03 -0.02 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.12 -0.03 0 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 28 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 -0.01 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.20 0.00 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 0.00 24 0 5 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 0.00 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 -0.02 24 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 -0.02 24 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 -0.03 20 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 0.00 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 25 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 0.00 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 -0.02 25 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
TOTAL PUT 3 3,445 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 35.68
29JAN26 18.00 C 0.00 0.00 0.00 17.70 -0.44 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.20 -0.44 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.70 -0.44 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.20 -0.44 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.70 -0.44 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.70 -0.45 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.70 -0.45 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.71 -0.44 81 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.71 -0.44 72 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.71 -0.73 62 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.98 -0.17 117 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.69 -0.46 0 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.71 -0.69 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.93 -0.24 80 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.92 -0.23 69 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.94 -0.29 60 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.88 -0.39 46 0 38 0
29JAN26 33.00 C 0.00 0.00 0.00 3.14 -0.28 51 0 36 0
29JAN26 34.00 C 3.27 3.27 3.27 2.29 -0.33 45 2 22 -2
29JAN26 35.00 C 1.80 1.80 1.19 1.62 -0.36 44 5 106 +1
29JAN26 36.00 C 0.93 0.93 0.86 1.13 -0.34 45 11 159 +4
29JAN26 37.00 C 1.21 1.21 0.60 0.80 -0.24 47 82 201 +80
29JAN26 38.00 C 0.80 0.80 0.42 0.51 -0.20 47 3 135 -1
29JAN26 39.00 C 0.28 0.28 0.28 0.31 -0.15 46 7 67 -7
29JAN26 40.00 C 0.23 0.29 0.23 0.18 -0.11 46 31 33 -4
29JAN26 41.00 C 0.12 0.12 0.12 0.10 -0.07 46 15 38 +7
29JAN26 42.00 C 0.14 0.14 0.11 0.06 -0.04 47 30 32 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 53 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.75 -0.44 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.75 -0.44 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.75 -0.45 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.76 -0.44 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.77 -0.44 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.78 -0.66 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.09 -0.32 71 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.71 -0.59 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.91 -0.49 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.14 -0.19 53 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.03 -0.41 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.06 -0.72 37 0 115 0
26FEB26 32.00 C 5.30 5.30 5.30 4.55 -0.33 47 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.61 -0.34 40 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 3.03 -0.31 42 0 35 0
26FEB26 35.00 C 2.36 2.36 2.36 2.48 -0.31 43 11 46 0
26FEB26 36.00 C 0.00 0.00 0.00 1.98 -0.33 42 0 39 0
26FEB26 37.00 C 1.40 1.40 1.40 1.64 -0.24 44 15 37 0
26FEB26 38.00 C 0.00 0.00 0.00 1.28 -0.21 44 0 64 0
26FEB26 39.00 C 0.00 0.00 0.00 0.99 -0.18 44 0 26 0
26FEB26 40.00 C 1.12 1.12 0.64 0.75 -0.15 44 3 5 0
26FEB26 41.00 C 0.00 0.00 0.00 0.56 -0.13 43 0 16 0
26FEB26 42.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 19 0
26FEB26 43.00 C 0.37 0.37 0.37 0.31 -0.08 44 15 15 0
26FEB26 44.00 C 0.34 0.34 0.34 0.22 -0.06 43 1 2 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.98 -0.44 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.73 -0.44 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.48 -0.45 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.24 -0.44 100 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.99 -0.44 94 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.74 -0.44 84 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.24 -0.44 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.75 -0.44 91 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.40 -0.29 136 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.75 -0.44 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.39 -0.31 125 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.76 -0.63 75 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.26 -0.44 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.76 -0.44 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.27 -0.44 69 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.77 -0.35 60 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.27 -0.44 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.84 -0.32 86 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.28 -0.44 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.78 -0.44 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.28 -0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.70 -0.46 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.29 -0.44 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.79 -0.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.30 -0.44 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.01 -0.37 80 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.85 -0.37 56 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.75 -0.58 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.90 -0.36 53 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.17 -0.14 65 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.86 -0.58 38 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.09 -0.64 51 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 9.11 -0.59 47 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.45 -0.06 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.19 -0.82 40 0 19 0
30MAR26 30.00 C 6.00 6.00 6.00 6.76 -0.12 50 1 20 +1
30MAR26 31.00 C 0.00 0.00 0.00 5.83 -0.24 46 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.96 -0.69 42 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.47 -0.24 45 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.82 -0.27 44 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.30 -0.32 44 0 30 0
30MAR26 36.00 C 2.54 2.54 2.54 2.87 -0.32 45 1 298 0
30MAR26 37.00 C 2.85 2.85 2.85 2.48 -0.29 46 2 48 0
30MAR26 38.00 C 2.70 2.70 2.70 2.14 -0.24 46 1 31 0
30MAR26 39.00 C 0.00 0.00 0.00 1.80 -0.22 46 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.51 -0.20 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.26 -0.18 46 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.04 -0.16 46 0 1 0
30MAR26 43.00 C 1.28 1.28 1.04 0.86 -0.14 46 4 2 +2
30MAR26 44.00 C 1.11 1.12 1.11 0.71 -0.12 46 2 3 -2
30MAR26 45.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.17 -0.56 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.97 -0.79 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.10 -0.63 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.23 -0.47 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.61 -0.56 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.63 -0.70 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.05 -0.27 47 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.08 -0.74 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.59 -0.25 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.15 -0.23 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.37 -0.29 44 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.86 -0.34 44 0 23 0
29APR26 36.00 C 0.00 0.00 0.00 3.45 -0.28 45 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 3.06 -0.25 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.71 -0.22 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.37 -0.21 46 0 16 0
29APR26 40.00 C 0.00 0.00 0.00 2.05 -0.20 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.78 -0.18 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.53 -0.16 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.32 -0.14 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.10 -0.16 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.97 -0.11 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.03 -0.44 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.78 -0.44 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.29 -0.44 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.79 -0.44 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.40 -0.34 105 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.80 -0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.39 -0.36 94 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.81 -0.58 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.32 -0.44 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.82 -0.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.33 -0.44 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.83 -0.44 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.34 -0.44 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.92 -0.36 72 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.35 -0.44 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.85 -0.44 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.36 -0.44 46 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.87 -0.44 48 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.38 -0.44 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.89 -0.44 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.40 -0.44 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.01 -0.37 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.20 -0.10 63 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.00 -0.43 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.07 -0.52 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.17 -0.56 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.27 -0.49 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.24 -0.61 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.57 -0.42 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.02 -0.30 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.05 -0.36 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.32 -0.39 46 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.91 -0.18 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.27 -0.11 49 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.35 -0.48 45 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.97 -0.32 47 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.56 -0.26 48 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.13 -0.27 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.74 -0.26 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.37 -0.24 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.01 -0.22 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.70 -0.20 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.40 -0.20 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.15 -0.17 48 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.92 -0.17 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.70 -0.16 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.48 -0.13 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.37 -0.44 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.88 -0.44 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.39 -0.44 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.91 -0.49 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.43 -0.43 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.01 -0.37 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.20 -0.30 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.09 -0.42 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.19 -0.42 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.33 -0.46 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.49 -0.41 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.70 -0.44 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.99 -0.35 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.31 -0.36 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.38 -0.57 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 -0.29 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.38 -0.53 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.85 -0.35 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.39 -0.31 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.88 -0.27 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.44 -0.25 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 -0.27 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.67 -0.26 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.32 -0.24 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.98 -0.24 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.65 -0.23 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.38 -0.20 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 -0.20 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.84 -0.21 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.55 -0.25 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 -0.16 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.23 -0.40 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.39 -0.39 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.58 -0.38 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.83 -0.40 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.09 -0.34 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.41 -0.34 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.75 -0.33 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.15 -0.30 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.59 -0.29 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.03 -0.29 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.53 -0.44 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.02 -0.43 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.60 -0.25 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.12 -0.30 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.75 -0.25 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.24 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 -0.25 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.79 -0.21 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.44 -0.27 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.18 -0.28 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.95 -0.24 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.73 -0.20 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.53 -0.15 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 -0.14 47 0 0 0
TOTAL CALL 243 2,883 +90
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 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 59 0 99 0
29JAN26 28.00 P 0.04 0.04 0.04 0.01 0.00 52 1 143 0
29JAN26 29.00 P 0.05 0.05 0.05 0.02 0.00 50 5 145 -5
29JAN26 30.00 P 0.05 0.08 0.05 0.04 0.00 48 2 78 +1
29JAN26 31.00 P 0.16 0.17 0.12 0.08 0.00 46 20 95 +11
29JAN26 32.00 P 0.16 0.30 0.12 0.17 0.00 46 24 102 +6
29JAN26 33.00 P 0.23 0.55 0.23 0.34 +0.03 46 55 101 +32
29JAN26 34.00 P 0.40 0.82 0.40 0.60 +0.08 46 9 56 +8
29JAN26 35.00 P 1.29 1.29 1.29 0.98 +0.10 47 1 37 -1
29JAN26 36.00 P 0.00 0.00 0.00 1.48 +0.17 47 0 33 0
29JAN26 37.00 P 0.00 0.00 0.00 2.11 +0.21 48 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 2.78 +0.25 46 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.60 +0.21 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.60 +0.36 55 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.52 +0.51 57 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.44 +0.49 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.54 +0.63 72 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.54 +0.65 79 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.47 +0.59 78 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 61 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 0.05 0.05 0.05 0.01 0.00 47 15 16 +13
26FEB26 25.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 44 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 0.00 43 0 13 0
26FEB26 28.00 P 0.11 0.11 0.11 0.10 +0.01 44 1 17 0
26FEB26 29.00 P 0.24 0.24 0.22 0.17 +0.02 44 2 69 +2
26FEB26 30.00 P 0.23 0.23 0.23 0.28 +0.03 43 1 122 0
26FEB26 31.00 P 0.52 0.55 0.52 0.44 +0.05 43 2 174 +1
26FEB26 32.00 P 0.75 0.75 0.75 0.64 +0.07 43 1 153 +1
26FEB26 33.00 P 1.12 1.12 1.12 0.92 +0.09 43 1 114 0
26FEB26 34.00 P 0.00 0.00 0.00 1.28 +0.13 43 0 44 0
26FEB26 35.00 P 0.00 0.00 0.00 1.71 +0.19 43 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.25 +0.24 44 0 41 0
26FEB26 37.00 P 0.00 0.00 0.00 2.86 +0.24 44 0 67 0
26FEB26 38.00 P 3.30 3.30 3.30 3.35 +0.08 41 1 31 +1
26FEB26 39.00 P 0.00 0.00 0.00 4.14 +0.12 42 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.05 +0.27 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.94 +0.45 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.83 +0.37 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.69 +0.32 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.70 +0.40 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.67 +0.59 57 0 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 98 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 91 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 79 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 68 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 63 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 46 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 0.00 46 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 0.00 45 0 20 0
30MAR26 26.00 P 0.17 0.17 0.17 0.16 +0.01 45 1 34 -1
30MAR26 27.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 17 0
30MAR26 29.00 P 0.51 0.51 0.51 0.51 +0.04 45 2 86 +2
30MAR26 30.00 P 0.70 0.70 0.70 0.69 +0.04 45 3 40 +2
30MAR26 31.00 P 0.90 0.90 0.90 0.93 +0.06 45 1 511 +1
30MAR26 32.00 P 0.00 0.00 0.00 1.22 +0.08 44 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 1.57 +0.11 45 0 16 0
30MAR26 34.00 P 2.21 2.21 2.21 1.98 +0.13 45 1 31 +1
30MAR26 35.00 P 0.00 0.00 0.00 2.47 +0.17 45 0 27 0
30MAR26 36.00 P 0.00 0.00 0.00 3.00 +0.18 45 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.61 +0.20 46 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.29 +0.28 47 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 4.78 +0.06 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.75 +0.56 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.52 +0.27 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.31 +0.27 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.21 +0.49 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.08 +0.39 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.99 +0.36 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.32 +0.02 45 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 0.45 +0.03 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.58 +0.01 45 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.78 +0.05 45 0 15 0
29APR26 30.00 P 1.14 1.14 1.14 1.02 +0.07 44 2 4 +2
29APR26 31.00 P 0.00 0.00 0.00 1.29 +0.08 44 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 1.63 +0.10 44 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 2.01 +0.13 44 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 2.45 +0.15 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.95 +0.18 45 0 20 0
29APR26 36.00 P 0.00 0.00 0.00 3.49 +0.20 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.07 +0.22 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.75 +0.27 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.42 +0.27 46 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 6.17 +0.25 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.76 +0.07 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.50 +0.05 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.22 -0.04 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.20 +0.15 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.29 +0.55 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 47 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 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 +0.03 47 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.74 +0.05 47 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.98 +0.05 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.24 +0.08 47 0 1 0
29JUN26 28.00 P 1.25 1.25 1.25 1.47 +0.07 46 1 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 +0.09 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.15 +0.10 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.56 +0.12 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.98 +0.13 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.47 +0.15 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.96 +0.15 46 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.53 +0.19 46 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.14 +0.24 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.77 +0.23 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.46 +0.26 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.17 +0.27 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.90 +0.27 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.66 +0.33 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.45 +0.33 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.29 +0.32 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.05 +0.33 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.90 +0.30 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.01 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 0.28 +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 0.39 +0.02 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 +0.03 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 +0.03 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 +0.04 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.06 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 +0.06 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.07 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.18 +0.09 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.53 +0.09 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.95 +0.11 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.37 +0.11 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +0.14 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.34 +0.14 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.84 +0.14 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.42 +0.18 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.04 +0.22 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.68 +0.24 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.34 +0.24 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.04 +0.26 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.77 +0.28 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.52 +0.24 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.27 +0.24 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.06 +0.27 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.84 +0.27 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.65 +0.28 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.07 47 0 3 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 +0.07 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 +0.06 47 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 +0.08 46 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.11 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 +0.13 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.82 +0.11 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.23 +0.16 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 +0.18 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 +0.15 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.58 +0.15 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.10 +0.17 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.72 +0.25 47 0 0 0
30DEC26 35.00 P 6.06 6.06 6.06 6.31 +0.27 46 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 6.93 +0.29 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.55 +0.29 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.15 +0.23 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 +0.24 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.62 +0.28 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 +0.13 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.96 +0.14 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.71 +0.12 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.46 +0.12 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.22 +0.11 46 0 0 0
TOTAL PUT 153 3,402 +78
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$ 80.60
16JAN26 50.00 C 0.00 0.00 0.00 30.63 -0.25 367 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 28.28 -0.18 437 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 25.64 -0.39 312 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 23.15 -0.18 288 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 20.65 -0.23 256 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.15 -0.19 224 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 15.65 -0.36 193 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 13.15 -0.19 163 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 10.65 -0.20 134 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 8.15 -0.39 105 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 5.65 -0.23 76 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 3.15 -0.31 46 0 0 0
16JAN26 80.00 C 0.87 0.87 0.50 0.66 -0.23 14 39 227 +20
16JAN26 82.50 C 0.02 0.02 0.02 0.17 +0.05 45 16 852 -16
16JAN26 85.00 C 0.00 0.00 0.00 0.14 +0.11 76 0 134 0
16JAN26 87.50 C 0.00 0.00 0.00 0.13 +0.12 103 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.12 +0.11 128 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.11 +0.10 150 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.10 +0.09 170 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.08 188 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 205 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 219 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 233 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 244 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 253 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 259 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 30.63 -0.25 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 28.28 -0.18 150 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 25.64 -0.39 89 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 23.15 -0.19 88 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 20.65 -0.23 76 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 18.15 -0.20 66 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 15.65 -0.36 55 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 13.15 -0.20 45 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 10.65 -0.20 36 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 8.15 -0.39 26 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 5.65 -0.23 17 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 3.19 -0.27 16 0 0 0
23JAN26 80.00 C 0.92 0.92 0.92 0.99 -0.20 12 4 64 +4
23JAN26 82.50 C 0.19 0.21 0.10 0.17 -0.02 15 206 466 +192
23JAN26 85.00 C 0.00 0.00 0.00 0.14 +0.11 26 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.13 +0.12 36 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.12 +0.11 45 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.11 +0.10 52 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.10 +0.09 60 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.08 66 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 77 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 82 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 86 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 89 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.67 -0.21 91 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.28 -0.18 110 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.66 -0.37 0 0 1 0
29JAN26 57.50 C 23.50 23.66 23.50 23.17 -0.17 60 6 1 -6
29JAN26 60.00 C 0.00 0.00 0.00 20.67 -0.21 50 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.19 -0.16 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.68 -0.33 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.18 -0.20 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.68 -0.20 24 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.18 -0.36 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 5.70 -0.21 17 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 3.28 -0.18 15 0 65 0
29JAN26 80.00 C 1.50 1.50 1.15 1.16 -0.18 12 11 708 +11
29JAN26 82.50 C 0.31 0.39 0.20 0.26 -0.08 13 535 2,486 -84
29JAN26 85.00 C 0.07 0.07 0.04 0.14 +0.08 20 343 4,753 -44
29JAN26 87.50 C 0.03 0.03 0.03 0.13 +0.12 27 6 2,907 0
29JAN26 90.00 C 0.00 0.00 0.00 0.12 +0.11 34 0 2,202 0
29JAN26 92.50 C 0.03 0.03 0.03 0.11 +0.10 39 2 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.10 +0.09 45 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.08 50 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 58 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 62 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 65 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.85 -0.15 66 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.36 -0.15 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.87 -0.16 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.37 -0.16 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.88 -0.16 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.39 -0.17 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.92 -0.15 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.33 -0.21 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.85 -0.20 18 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.38 -0.20 16 0 115 0
26FEB26 75.00 C 6.58 6.58 5.92 6.03 -0.05 16 13 18 +9
26FEB26 77.50 C 0.00 0.00 0.00 3.62 -0.16 12 0 134 0
26FEB26 80.00 C 2.35 2.35 1.80 1.82 -0.11 12 57 341 +4
26FEB26 82.50 C 0.88 0.97 0.68 0.75 -0.12 12 393 1,131 +160
26FEB26 85.00 C 0.35 0.42 0.29 0.30 -0.07 14 458 1,714 +258
26FEB26 87.50 C 0.18 0.18 0.14 0.13 -0.03 15 19 3,383 0
26FEB26 90.00 C 0.08 0.08 0.08 0.12 +0.05 19 30 862 0
26FEB26 92.50 C 0.00 0.00 0.00 0.11 +0.08 22 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 +0.08 28 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.08 +0.07 31 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.06 33 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.02 -0.15 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.01 -0.17 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.54 -0.16 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.07 -0.14 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.59 -0.15 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.10 -0.16 36 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 18.63 -0.15 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.13 -0.17 27 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.52 -0.19 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.06 -0.18 16 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 8.66 -0.14 15 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.35 -0.14 14 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 4.24 -0.08 13 0 182 0
30MAR26 80.00 C 2.43 2.43 2.43 2.50 -0.13 13 30 341 +30
30MAR26 82.50 C 1.59 1.60 1.30 1.35 -0.11 13 157 770 +19
30MAR26 85.00 C 0.92 0.92 0.74 0.77 -0.05 14 418 2,741 +384
30MAR26 87.50 C 0.50 0.50 0.46 0.41 -0.09 15 52 3,212 0
30MAR26 90.00 C 0.39 0.39 0.31 0.22 -0.07 16 202 4,519 +30
30MAR26 92.50 C 0.24 0.24 0.23 0.12 -0.06 17 100 7,510 -29
30MAR26 95.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 450 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 555 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 31.19 -0.16 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.71 -0.12 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.24 -0.12 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.78 -0.16 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.29 -0.12 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.82 -0.17 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.34 -0.17 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.68 -0.20 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.23 -0.21 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.86 -0.20 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 6.62 -0.20 13 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 4.69 -0.08 14 0 30 0
29APR26 80.00 C 3.46 3.46 3.03 3.03 -0.08 13 465 625 +465
29APR26 82.50 C 2.14 2.19 1.87 1.78 -0.13 13 45 141 +43
29APR26 85.00 C 1.34 1.34 1.13 1.09 -0.11 14 82 214 +62
29APR26 87.50 C 0.00 0.00 0.00 0.68 -0.09 15 0 181 0
29APR26 90.00 C 0.49 0.51 0.49 0.43 -0.07 16 23 393 +23
29APR26 92.50 C 0.35 0.35 0.35 0.28 -0.05 17 10 144 +10
29APR26 95.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 4 0
29APR26 100.00 C 0.15 0.15 0.15 0.10 -0.02 20 16 16 +16
29APR26 102.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 6 0
29APR26 107.50 C 0.05 0.05 0.05 0.05 0.00 23 45 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.39 -0.15 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.92 -0.15 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.44 -0.17 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.98 -0.16 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.50 -0.17 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.03 -0.17 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.58 -0.17 23 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 13.87 -0.21 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.43 -0.23 12 0 4 0
29JUN26 72.50 C 9.12 9.12 9.12 9.07 -0.24 12 30 30 +28
29JUN26 75.00 C 6.91 6.91 6.91 6.86 -0.24 12 30 31 +9
29JUN26 77.50 C 0.00 0.00 0.00 5.05 -0.15 13 0 53 0
29JUN26 80.00 C 3.88 3.88 3.50 3.39 -0.16 13 24 709 +20
29JUN26 82.50 C 0.00 0.00 0.00 2.13 -0.08 13 0 501 0
29JUN26 85.00 C 1.61 1.63 1.61 1.40 -0.02 14 15 1,985 +15
29JUN26 87.50 C 1.18 1.18 1.18 0.93 +0.04 14 18 1,200 +18
29JUN26 90.00 C 0.89 0.89 0.83 0.63 +0.06 15 41 1,573 -9
29JUN26 92.50 C 0.72 0.72 0.64 0.44 +0.07 16 22 1,650 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 +0.08 17 0 1,337 0
29JUN26 97.50 C 0.38 0.38 0.38 0.23 +0.07 18 18 211 +6
29JUN26 100.00 C 0.00 0.00 0.00 0.18 +0.06 19 0 1,042 0
29JUN26 102.50 C 0.23 0.23 0.23 0.14 +0.05 20 1 56 -1
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.05 21 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.04 22 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.04 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.04 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 31.39 -0.15 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.93 -0.15 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.47 -0.14 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.99 -0.15 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.52 -0.15 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.05 -0.15 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.59 -0.16 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.87 -0.22 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.47 -0.22 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.22 -0.22 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.22 -0.20 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.40 -0.14 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.07 -0.12 14 0 71 0
29SEP26 82.50 C 2.90 2.90 2.90 3.06 -0.09 15 4 148 0
29SEP26 85.00 C 2.10 2.10 2.10 2.44 -0.06 16 1 282 +1
29SEP26 87.50 C 0.00 0.00 0.00 2.00 -0.05 17 0 579 0
29SEP26 90.00 C 1.30 1.30 1.30 1.69 -0.03 18 30 1,071 +30
29SEP26 92.50 C 0.00 0.00 0.00 1.43 -0.02 19 0 59 0
29SEP26 95.00 C 0.79 0.79 0.79 1.27 -0.02 21 60 1,139 0
29SEP26 97.50 C 0.70 0.70 0.64 1.12 -0.01 22 21 38 +15
29SEP26 100.00 C 0.00 0.00 0.00 1.02 -0.01 23 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 -0.01 24 0 325 0
29SEP26 105.00 C 0.41 0.41 0.41 0.87 0.00 25 4 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 0.00 26 0 76 0
29SEP26 110.00 C 0.27 0.27 0.27 0.79 0.00 27 10 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 0.00 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.73 0.00 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.69 0.00 32 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 31.39 -0.15 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.94 -0.14 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.47 -0.14 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.99 -0.15 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.53 -0.14 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.05 -0.15 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.60 -0.15 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.00 -0.09 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.73 0.00 15 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 9.63 +0.08 15 0 0 0
30DEC26 75.00 C 7.66 7.66 7.66 7.75 +0.33 15 1 13 0
30DEC26 77.50 C 0.00 0.00 0.00 5.94 +0.08 14 0 17 0
30DEC26 80.00 C 4.41 4.41 4.23 4.61 0.00 14 111 232 +73
30DEC26 82.50 C 3.27 3.27 3.20 3.52 -0.10 14 103 365 +100
30DEC26 85.00 C 2.60 2.60 2.40 2.89 -0.07 15 67 374 +65
30DEC26 87.50 C 0.00 0.00 0.00 2.42 -0.04 16 0 135 0
30DEC26 90.00 C 1.73 1.73 1.59 2.04 -0.02 17 39 288 +39
30DEC26 92.50 C 1.34 1.34 1.34 1.76 0.00 18 1 144 0
30DEC26 95.00 C 0.00 0.00 0.00 1.53 0.00 18 0 163 0
30DEC26 97.50 C 0.00 0.00 0.00 1.36 +0.02 19 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.21 +0.03 20 0 40 0
30DEC26 102.50 C 0.75 0.75 0.75 1.10 +0.03 21 1 117 +1
30DEC26 105.00 C 0.00 0.00 0.00 1.01 +0.04 22 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 0.92 +0.04 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 +0.04 23 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 +0.07 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.81 +0.06 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.75 +0.04 26 0 7 0
TOTAL CALL 4,435 79,494 +1,971
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 242 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 215 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 187 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 161 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 135 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 110 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.06 93 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.06 71 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.06 45 0 40 0
16JAN26 80.00 P 0.05 0.10 0.05 0.07 -0.04 16 32 641 +4
16JAN26 82.50 P 0.00 0.00 0.00 2.03 +0.16 42 0 83 -163
16JAN26 85.00 P 0.00 0.00 0.00 4.67 +0.45 92 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 6.98 +0.07 94 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 9.52 +0.32 129 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 12.11 +0.41 172 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.46 -0.11 159 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.99 +0.29 190 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 19.47 +0.27 203 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.97 +0.27 222 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 24.46 +0.26 236 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 26.93 -0.15 233 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 29.45 +0.25 264 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.95 -0.06 280 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.06 33 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.06 25 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.06 16 0 0 0
23JAN26 80.00 P 0.30 0.37 0.30 0.35 -0.02 13 28 337 +26
23JAN26 82.50 P 1.90 2.19 1.90 2.03 +0.16 15 10 62 +10
23JAN26 85.00 P 0.00 0.00 0.00 4.67 +0.45 33 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 6.98 +0.07 35 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 9.52 +0.32 47 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 12.11 +0.41 62 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 14.46 -0.11 59 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 16.99 +0.19 70 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 19.47 +0.18 75 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 21.97 +0.18 82 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 24.46 +0.17 88 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 26.93 -0.15 88 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 29.45 +0.16 98 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.06 25 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.06 19 0 366 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 -0.01 14 0 879 0
29JAN26 80.00 P 0.38 0.57 0.34 0.49 -0.01 12 489 4,266 -61
29JAN26 82.50 P 1.80 2.23 1.57 2.14 +0.11 15 164 5,797 -113
29JAN26 85.00 P 4.12 4.32 4.07 4.67 +0.33 26 18 2,741 -14
29JAN26 87.50 P 6.96 6.96 6.96 6.98 +0.07 27 192 208 0
29JAN26 90.00 P 0.00 0.00 0.00 9.52 +0.32 37 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 12.11 +0.41 48 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.46 -0.11 46 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.99 +0.19 54 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.47 +0.18 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.97 +0.18 64 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.46 +0.16 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.93 -0.15 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.45 +0.15 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.95 -0.06 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.42 +0.13 81 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.92 +0.13 85 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.43 +0.14 91 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 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.06 17 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.04 16 0 87 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 +0.01 14 0 263 0
26FEB26 77.50 P 0.00 0.00 0.00 0.34 +0.02 13 0 1,676 0
26FEB26 80.00 P 0.85 1.00 0.85 0.93 0.00 12 71 4,512 +60
26FEB26 82.50 P 2.15 2.53 1.96 2.38 +0.05 12 199 3,498 +181
26FEB26 85.00 P 4.20 4.60 4.20 4.67 +0.29 16 14 1,836 -4
26FEB26 87.50 P 7.04 7.04 7.04 6.98 +0.06 18 12 873 0
26FEB26 90.00 P 0.00 0.00 0.00 9.52 +0.32 23 0 94 0
26FEB26 92.50 P 0.00 0.00 0.00 12.11 +0.41 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.46 -0.11 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.99 +0.19 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.47 +0.18 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.97 +0.18 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.46 +0.16 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.93 -0.15 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.45 +0.15 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.95 -0.06 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.43 +0.03 53 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.92 +0.03 55 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.43 +0.05 58 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 0.01 -0.01 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 22 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 19 0 230 0
30MAR26 67.50 P 0.03 0.03 0.03 0.02 -0.04 17 8 386 0
30MAR26 70.00 P 0.06 0.06 0.06 0.06 -0.01 17 10 488 0
30MAR26 72.50 P 0.10 0.11 0.10 0.12 +0.04 15 5 463 +5
30MAR26 75.00 P 0.00 0.00 0.00 0.30 +0.07 14 0 2,313 0
30MAR26 77.50 P 0.52 0.57 0.52 0.66 +0.03 13 62 3,410 +29
30MAR26 80.00 P 1.31 1.48 1.15 1.36 -0.06 12 78 4,123 +30
30MAR26 82.50 P 2.57 2.89 2.48 2.79 +0.01 13 104 4,236 +22
30MAR26 85.00 P 4.40 4.82 4.33 4.72 +0.05 13 366 3,983 +37
30MAR26 87.50 P 6.87 6.87 6.87 7.00 +0.08 15 55 1,688 -55
30MAR26 90.00 P 9.20 9.59 9.20 9.52 +0.29 19 144 1,896 -140
30MAR26 92.50 P 11.53 11.70 11.52 12.11 +0.41 24 77 144 -77
30MAR26 95.00 P 0.00 0.00 0.00 14.46 -0.11 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.99 +0.19 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.47 +0.18 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.97 +0.18 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.46 +0.16 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.93 -0.15 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.45 +0.15 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.95 -0.06 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.43 +0.03 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.93 +0.04 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.43 +0.05 47 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 0.01 0.01 0.01 0.01 -0.01 24 120 120 +120
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.04 15 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 180 0
29APR26 72.50 P 0.16 0.16 0.16 0.16 0.00 14 10 48 +10
29APR26 75.00 P 0.34 0.39 0.34 0.39 0.00 13 230 483 +230
29APR26 77.50 P 0.81 0.86 0.81 0.87 +0.01 13 63 2,099 +3
29APR26 80.00 P 1.59 1.75 1.59 1.70 +0.02 13 13 357 +13
29APR26 82.50 P 2.73 2.99 2.73 2.95 -0.01 12 31 324 +28
29APR26 85.00 P 4.81 4.81 4.81 4.89 +0.07 13 30 181 +30
29APR26 87.50 P 0.00 0.00 0.00 7.11 +0.14 15 0 3 0
29APR26 90.00 P 9.40 9.60 9.40 9.52 +0.24 17 4 389 +4
29APR26 92.50 P 0.00 0.00 0.00 12.11 +0.40 21 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.46 -0.11 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.99 +0.15 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.47 +0.18 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.97 +0.18 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.46 +0.12 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.93 -0.15 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.45 +0.15 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.95 -0.06 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 13 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.04 12 0 497 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 -0.05 12 0 826 0
29JUN26 72.50 P 0.42 0.46 0.42 0.53 -0.06 12 266 1,286 +257
29JUN26 75.00 P 0.95 0.95 0.95 1.09 -0.04 12 113 1,755 +113
29JUN26 77.50 P 1.77 1.79 1.77 1.98 +0.01 12 17 1,591 +15
29JUN26 80.00 P 3.03 3.09 3.02 3.22 +0.07 12 21 2,407 0
29JUN26 82.50 P 4.65 4.75 4.65 4.80 +0.15 12 8 2,194 -3
29JUN26 85.00 P 6.35 6.35 6.35 6.78 +0.20 12 5 1,320 -5
29JUN26 87.50 P 8.65 8.67 8.65 8.95 +0.22 12 44 1,695 -1
29JUN26 90.00 P 0.00 0.00 0.00 11.48 +0.26 15 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 13.42 -0.19 0 0 115 0
29JUN26 95.00 P 0.00 0.00 0.00 16.50 +0.28 20 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.10 +0.26 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 20.46 +0.25 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.83 -0.78 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.21 +0.21 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 27.63 +0.20 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.07 +0.20 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.51 +0.19 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.96 +0.18 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.45 +0.21 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.91 +0.21 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 124 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.01 12 0 76 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 0.00 13 0 516 0
29SEP26 72.50 P 1.06 1.28 1.06 1.10 +0.01 13 23 779 0
29SEP26 75.00 P 0.00 0.00 0.00 1.96 +0.04 14 0 1,621 0
29SEP26 77.50 P 2.95 3.33 2.95 3.12 +0.08 15 6 1,358 +2
29SEP26 80.00 P 4.75 4.75 4.75 4.56 +0.12 15 3 1,790 +3
29SEP26 82.50 P 6.44 6.44 6.44 6.27 +0.16 16 1 1,119 +1
29SEP26 85.00 P 8.10 8.42 8.10 8.30 +0.17 18 54 1,153 +24
29SEP26 87.50 P 0.00 0.00 0.00 10.18 +0.18 18 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.39 +0.19 19 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 15.10 +0.21 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.50 +0.21 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.62 +0.19 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +0.37 23 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.32 +0.20 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.70 +0.21 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.07 +0.19 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.49 +0.22 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.88 +0.20 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.29 +0.16 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.72 +0.21 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.17 +0.23 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 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.03 15 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.07 15 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.14 14 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.22 14 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 +0.31 14 0 242 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.35 14 0 387 0
30DEC26 72.50 P 1.51 1.52 1.51 1.65 +0.34 14 10 500 +3
30DEC26 75.00 P 2.28 2.40 2.28 2.43 +0.26 14 4 1,141 +4
30DEC26 77.50 P 3.56 3.56 3.55 3.55 +0.25 15 12 576 +12
30DEC26 80.00 P 5.04 5.15 5.04 4.64 -0.06 14 196 746 +6
30DEC26 82.50 P 6.90 6.90 6.77 6.46 +0.12 15 194 524 +100
30DEC26 85.00 P 0.00 0.00 0.00 8.44 +0.15 16 0 667 0
30DEC26 87.50 P 0.00 0.00 0.00 10.26 +0.17 16 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 12.42 +0.19 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.10 +0.21 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.50 +0.21 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.70 +0.19 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.04 +0.16 23 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.38 +0.19 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.74 +0.19 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.11 +0.20 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.50 +0.20 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.92 +0.22 26 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.30 +0.17 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.73 +0.21 27 0 0 0
TOTAL PUT 3,616 89,759 +746
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$ 7.82
29JAN26 5.50 C 0.00 0.00 0.00 2.36 -0.11 112 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.10 -0.11 93 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.85 -0.11 82 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.60 -0.11 71 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.36 -0.10 66 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.11 -0.10 56 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.85 -0.11 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.61 -0.10 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.38 -0.09 27 0 44 0
29JAN26 7.75 C 0.20 0.20 0.20 0.20 -0.08 25 10 72 +10
29JAN26 8.00 C 0.11 0.11 0.09 0.09 -0.05 26 106 1,137 +39
29JAN26 8.25 C 0.05 0.05 0.04 0.03 -0.03 25 76 1,105 -11
29JAN26 8.50 C 0.02 0.02 0.02 0.01 -0.02 26 10 717 0
29JAN26 8.75 C 0.01 0.01 0.01 0.01 0.00 33 25 945 +10
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.37 -0.10 64 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.12 -0.09 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.88 -0.08 54 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 -0.08 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.38 -0.13 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.13 -0.08 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.85 -0.12 18 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.62 -0.12 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.30 -0.09 23 0 82 0
26FEB26 8.00 C 0.20 0.20 0.19 0.18 -0.06 23 12 299 +12
26FEB26 8.25 C 0.00 0.00 0.00 0.10 -0.06 23 0 674 0
26FEB26 8.50 C 0.11 0.11 0.11 0.05 -0.04 22 10 248 0
26FEB26 8.75 C 0.07 0.07 0.07 0.03 -0.02 24 10 902 0
26FEB26 9.00 C 0.05 0.05 0.05 0.01 -0.02 22 10 369 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 248 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.39 -0.09 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.14 -0.08 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 -0.06 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.66 -0.05 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.41 -0.10 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.93 -0.09 25 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.69 -0.12 21 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.39 -0.08 23 0 226 0
30MAR26 8.00 C 0.29 0.29 0.29 0.27 -0.08 23 5 205 +1
30MAR26 8.25 C 0.22 0.22 0.22 0.18 -0.07 23 2 432 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.05 23 0 463 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.05 23 0 303 0
30MAR26 9.00 C 0.10 0.10 0.10 0.04 -0.04 23 3 570 -3
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 135 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 293 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.43 -0.06 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.16 -0.06 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.91 -0.08 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.66 -0.08 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.42 -0.09 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.77 -0.09 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.59 -0.10 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.46 -0.08 23 0 200 0
29APR26 8.00 C 0.00 0.00 0.00 0.36 -0.06 24 0 827 0
29APR26 8.25 C 0.00 0.00 0.00 0.26 -0.06 24 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 -0.05 24 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.04 24 0 36 0
29APR26 9.00 C 0.12 0.12 0.12 0.09 -0.03 24 30 41 +30
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.43 -0.07 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 -0.07 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.94 -0.07 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 -0.08 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 -0.08 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.23 -0.08 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.05 -0.06 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.09 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.68 -0.09 23 0 10 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.10 23 0 0 0
29JUN26 8.00 C 0.51 0.51 0.47 0.43 -0.10 24 101 446 +92
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.08 23 0 151 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.08 23 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.06 24 0 199 0
29JUN26 9.00 C 0.21 0.21 0.21 0.14 -0.05 24 2 395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.04 23 0 504 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.03 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.07 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.08 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 -0.08 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 -0.08 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 -0.10 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 -0.10 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 -0.10 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 -0.08 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.07 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.04 26 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.04 27 0 247 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.02 27 0 1,215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.07 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.08 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 -0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.12 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 -0.12 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.11 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 -0.11 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 -0.11 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.10 24 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.10 24 0 10 0
30DEC26 8.00 C 0.61 0.61 0.61 0.68 -0.09 24 1 51 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.09 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 -0.08 24 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.07 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 -0.06 25 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.05 25 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 130 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
TOTAL CALL 413 24,296 +181
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 7.50 P 0.02 0.03 0.02 0.03 +0.01 22 35 256 +35
29JAN26 7.75 P 0.07 0.10 0.07 0.11 +0.03 23 112 1,257 +97
29JAN26 8.00 P 0.00 0.00 0.00 0.26 +0.07 25 0 596 0
29JAN26 8.25 P 0.00 0.00 0.00 0.47 +0.11 29 0 706 0
29JAN26 8.50 P 0.00 0.00 0.00 0.68 +0.10 0 0 413 0
29JAN26 8.75 P 0.00 0.00 0.00 0.93 +0.10 0 0 951 0
29JAN26 9.00 P 1.17 1.17 1.17 1.18 +0.10 0 10 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.43 +0.10 0 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.18 +0.11 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 165 0
26FEB26 7.50 P 0.09 0.09 0.08 0.10 +0.02 22 12 471 +12
26FEB26 7.75 P 0.16 0.16 0.13 0.19 +0.03 22 10 914 -5
26FEB26 8.00 P 0.32 0.32 0.32 0.33 +0.04 22 4 481 0
26FEB26 8.25 P 0.00 0.00 0.00 0.51 +0.07 23 0 769 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 +0.09 24 0 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.96 +0.11 28 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 1.22 +0.13 34 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.43 +0.09 0 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.93 +0.10 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 2.18 +0.10 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.69 +0.11 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.22 +0.14 79 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.18 +0.10 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 140 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 212 0
30MAR26 7.50 P 0.13 0.15 0.13 0.16 +0.01 22 11 211 +6
30MAR26 7.75 P 0.25 0.26 0.25 0.26 +0.02 22 59 1,459 +59
30MAR26 8.00 P 0.39 0.40 0.39 0.41 +0.05 23 7 909 +7
30MAR26 8.25 P 0.00 0.00 0.00 0.58 +0.07 24 0 407 0
30MAR26 8.50 P 0.78 0.78 0.78 0.77 +0.07 24 20 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 +0.09 26 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 +0.11 29 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 +0.08 0 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.70 +0.10 31 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.95 +0.11 34 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.69 +0.10 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.20 +0.11 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.22 +0.13 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.68 +0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.18 +0.11 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29APR26 7.25 P 0.11 0.11 0.11 0.14 +0.02 23 100 128 +100
29APR26 7.50 P 0.00 0.00 0.00 0.22 +0.03 23 0 37 0
29APR26 7.75 P 0.27 0.27 0.27 0.32 +0.03 22 5 504 +5
29APR26 8.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 369 0
29APR26 8.25 P 0.00 0.00 0.00 0.62 +0.05 23 0 90 0
29APR26 8.50 P 0.00 0.00 0.00 0.81 +0.07 24 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 1.01 +0.08 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.23 +0.09 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.46 +0.09 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.70 +0.09 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.95 +0.11 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.69 +0.10 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
29JUN26 6.75 P 0.09 0.09 0.09 0.11 0.00 22 15 102 +15
29JUN26 7.00 P 0.15 0.15 0.15 0.18 +0.01 23 5 387 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.02 23 0 106 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 277 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.03 22 0 320 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 513 0
29JUN26 8.25 P 0.78 0.78 0.78 0.78 +0.04 23 20 133 +20
29JUN26 8.50 P 0.00 0.00 0.00 1.00 +0.07 25 0 236 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 0.00 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 +0.07 25 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 +0.08 26 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 +0.08 26 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.05 +0.13 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 +0.10 30 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.76 +0.07 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.24 +0.08 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.72 +0.06 20 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.22 +0.09 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.19 +0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.19 +0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.69 +0.10 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.02 26 0 14 0
29SEP26 7.00 P 0.32 0.32 0.32 0.32 +0.02 26 1 143 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.03 26 0 97 0
29SEP26 7.50 P 0.52 0.52 0.52 0.56 +0.06 27 1 73 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.68 +0.06 27 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.07 27 0 227 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.08 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 +0.08 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.08 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.09 28 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.10 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 +0.11 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.18 +0.11 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.11 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 +0.12 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 +0.13 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.85 +0.13 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 +0.13 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.85 +0.13 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.36 +0.13 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.85 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.34 +0.10 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.81 +0.09 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 6 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.02 25 0 113 0
30DEC26 7.00 P 0.38 0.38 0.38 0.37 +0.02 25 2 295 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.02 25 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.03 26 0 55 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.04 26 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.04 26 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.06 26 0 7 0
30DEC26 8.50 P 1.24 1.24 1.24 1.20 +0.05 26 36 78 +36
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.06 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.08 27 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 +0.08 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 +0.09 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.09 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 +0.10 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 +0.11 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 +0.12 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.86 +0.13 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 +0.12 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 +0.13 40 0 0 0
TOTAL PUT 465 22,371 +396
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$ 11.99
29JAN26 8.25 C 0.00 0.00 0.00 3.76 -0.15 90 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.51 -0.26 83 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.26 -0.15 77 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.76 -0.15 64 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 -0.15 66 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.27 -0.15 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.02 -0.14 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.52 -0.14 41 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.03 -0.15 32 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.57 -0.14 26 0 434 0
29JAN26 12.00 C 0.24 0.24 0.24 0.23 -0.08 24 100 578 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 1,081 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.28 -0.15 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.06 -0.12 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.82 -0.11 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.57 -0.12 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.29 -0.15 34 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.05 -0.14 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.57 -0.14 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.11 -0.14 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.70 -0.13 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.40 -0.07 23 0 121 0
26FEB26 12.50 C 0.25 0.25 0.21 0.20 -0.06 23 275 1,746 -30
26FEB26 13.00 C 0.10 0.10 0.10 0.09 -0.03 23 1 3,999 -1
26FEB26 13.50 C 0.04 0.04 0.04 0.04 -0.01 24 200 379 +200
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 26 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.08 -0.10 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.78 -0.15 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.60 -0.08 84 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.35 -0.09 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.05 -0.14 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.91 -0.03 81 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.54 -0.16 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.31 -0.14 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.09 -0.10 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.83 -0.12 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.58 -0.19 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.10 -0.11 42 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 -0.13 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.57 -0.16 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 -0.13 31 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.19 29 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.63 -0.19 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.22 -0.15 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.11 24 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.56 -0.09 24 0 24 0
30MAR26 12.50 C 0.39 0.39 0.39 0.35 -0.08 24 100 611 0
30MAR26 13.00 C 0.24 0.24 0.24 0.20 -0.05 24 3 926 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.36 -0.22 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.10 -0.13 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.85 -0.18 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.61 -0.22 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.37 -0.16 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.13 -0.16 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.72 -0.10 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 -0.11 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.97 -0.11 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.47 -0.07 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 106 0
29APR26 13.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 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
29JUN26 7.75 C 0.00 0.00 0.00 4.37 -0.18 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.12 -0.18 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.88 -0.18 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.65 -0.18 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.41 -0.17 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 -0.16 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.93 -0.16 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 -0.19 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.49 -0.15 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 -0.15 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 -0.12 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.12 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.11 -0.14 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.64 -0.07 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.89 -0.17 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 -0.18 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 -0.16 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 -0.17 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.94 -0.17 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.72 -0.17 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 -0.15 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.17 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 -0.13 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 -0.17 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 -0.12 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.09 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.07 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 -0.14 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 -0.13 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 -0.13 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.08 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 -0.12 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.37 -0.10 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 -0.10 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 -0.16 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.37 -0.14 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.10 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.07 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 -0.07 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.06 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.03 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
TOTAL CALL 679 14,324 +169
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 83 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 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 59 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 359 0
29JAN26 11.50 P 0.04 0.04 0.04 0.05 +0.01 23 10 547 +10
29JAN26 12.00 P 0.16 0.21 0.16 0.21 +0.05 22 55 379 +40
29JAN26 12.50 P 0.00 0.00 0.00 0.55 +0.11 22 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 1.01 +0.15 0 0 98 0
29JAN26 13.50 P 0.00 0.00 0.00 1.51 +0.15 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.01 +0.15 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.51 +0.15 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.01 +0.15 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.51 +0.15 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.12 +0.26 109 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.51 +0.15 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.51 +0.15 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 11.00 P 0.04 0.06 0.04 0.06 +0.02 23 15 210 +10
26FEB26 11.50 P 0.16 0.16 0.16 0.16 +0.03 22 20 364 +20
26FEB26 12.00 P 0.33 0.37 0.33 0.35 +0.05 22 27 212 0
26FEB26 12.50 P 0.62 0.66 0.62 0.65 +0.10 21 25 91 +10
26FEB26 13.00 P 0.00 0.00 0.00 1.05 +0.11 21 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 +0.16 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.01 +0.15 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.51 +0.15 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.01 +0.15 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 +0.15 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.12 +0.26 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.53 +0.17 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.01 +0.15 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.51 +0.15 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 190 0
30MAR26 11.50 P 0.25 0.26 0.25 0.27 +0.03 23 7 308 +7
30MAR26 12.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.09 23 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.11 24 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.58 +0.13 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 +0.15 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.51 +0.15 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.04 +0.18 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.51 +0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.12 +0.26 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.53 +0.16 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.01 +0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.51 +0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 10.50 P 0.10 0.10 0.10 0.11 +0.02 24 15 20 +15
29APR26 11.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.05 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 +0.06 23 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.87 +0.09 24 0 201 0
29APR26 13.00 P 0.00 0.00 0.00 1.22 +0.10 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.62 +0.10 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 +0.13 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.04 +0.10 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.51 +0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 +0.25 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.53 +0.16 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.02 25 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.04 25 0 16 0
29JUN26 11.00 P 0.42 0.42 0.42 0.44 +0.05 24 1 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.07 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 +0.09 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 +0.11 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.12 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 +0.13 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 +0.13 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.14 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.16 +0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.59 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 +0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 +0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.03 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.04 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.06 27 0 143 0
29SEP26 11.50 P 0.90 0.90 0.90 0.91 +0.06 27 2 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 +0.08 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.09 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.12 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.12 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 +0.13 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.17 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.15 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.22 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 +0.13 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.88 +0.15 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.36 +0.17 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.80 +0.14 32 0 0 0
30DEC26 8.75 P 0.17 0.17 0.17 0.16 +0.02 27 20 30 +20
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30DEC26 10.00 P 0.42 0.42 0.42 0.44 +0.04 27 2 2 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.06 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.08 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.09 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.09 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 +0.13 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.12 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 +0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.13 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.13 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.02 +0.16 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 +0.16 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.92 +0.17 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 +0.17 30 0 0 0
TOTAL PUT 199 5,421 +134
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$ 59.45
29JAN26 41.00 C 0.00 0.00 0.00 18.50 +0.20 66 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.50 +0.20 60 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.50 +0.20 54 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.50 +0.20 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.50 +0.20 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 13.50 +0.19 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.50 +0.19 0 0 1 0
29JAN26 49.00 C 10.72 10.72 10.72 10.51 +0.20 37 20 50 -10
29JAN26 50.00 C 9.33 9.74 9.33 9.51 +0.20 33 2 49 0
29JAN26 52.50 C 6.85 6.85 6.85 7.22 +0.40 47 3 381 0
29JAN26 55.00 C 0.00 0.00 0.00 4.53 +0.16 19 0 5,664 0
29JAN26 57.50 C 1.80 2.51 1.80 2.32 +0.17 22 35 1,463 +17
29JAN26 60.00 C 0.60 1.00 0.60 0.87 +0.11 23 336 959 -46
29JAN26 62.50 C 0.31 0.31 0.25 0.23 +0.05 24 41 1,293 +11
29JAN26 65.00 C 0.07 0.07 0.07 0.04 +0.01 24 15 455 +15
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 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 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.54 +0.15 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.60 +0.20 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.61 +0.17 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.61 +0.01 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.76 +0.34 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.51 +0.09 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.64 +0.20 23 0 2 0
26FEB26 52.50 C 6.95 6.95 6.95 7.44 +0.22 30 10 80 0
26FEB26 55.00 C 4.76 4.76 4.76 4.84 +0.22 19 1 372 -1
26FEB26 57.50 C 0.00 0.00 0.00 3.01 +0.21 21 0 585 0
26FEB26 60.00 C 1.60 1.70 1.54 1.66 +0.19 22 158 466 +97
26FEB26 62.50 C 0.79 0.87 0.79 0.85 +0.14 23 50 359 +1
26FEB26 65.00 C 0.40 0.42 0.39 0.36 +0.09 23 62 102 +62
26FEB26 67.50 C 0.00 0.00 0.00 0.13 +0.04 23 0 40 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 0.00 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.55 +0.12 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.63 +0.14 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.87 +0.43 78 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.52 +0.07 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.65 +0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.54 +0.08 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.60 +0.13 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.92 +0.45 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.68 -0.01 35 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.68 +0.20 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.64 -0.03 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.61 +0.31 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.70 -0.03 24 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 16.71 +0.20 26 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 16.01 +0.53 45 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 14.64 +0.01 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.78 +0.34 29 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.61 +0.01 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.79 +0.37 24 0 7 0
30MAR26 49.00 C 10.99 10.99 10.99 10.77 +0.35 20 10 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.86 +0.19 23 0 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 7.59 +0.37 23 0 1,390 0
30MAR26 55.00 C 0.00 0.00 0.00 5.38 +0.17 21 0 854 0
30MAR26 57.50 C 0.00 0.00 0.00 3.71 +0.15 22 0 456 0
30MAR26 60.00 C 0.00 0.00 0.00 2.39 +0.11 23 0 757 0
30MAR26 62.50 C 1.51 1.51 1.49 1.49 +0.13 23 15 284 0
30MAR26 65.00 C 0.00 0.00 0.00 0.87 +0.06 24 0 264 0
30MAR26 67.50 C 0.00 0.00 0.00 0.46 +0.04 24 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 152 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 211 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.70 -0.03 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.71 +0.09 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.01 +0.53 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.71 +0.08 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.93 +0.49 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.71 +0.11 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.99 +0.49 25 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.04 +0.52 24 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.15 +0.48 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.64 +0.19 19 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 5.82 +0.28 22 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 4.15 +0.22 22 200 744 +200
29APR26 60.00 C 0.00 0.00 0.00 2.80 +0.15 22 200 830 +200
29APR26 62.50 C 0.00 0.00 0.00 1.86 +0.13 22 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 1.20 +0.10 23 0 152 0
29APR26 67.50 C 0.00 0.00 0.00 0.71 +0.07 23 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 40 0
29APR26 72.50 C 0.00 0.00 0.00 0.22 +0.03 23 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.82 +0.36 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.83 +0.36 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.92 +0.45 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.70 +0.01 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.86 +0.38 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.69 +0.02 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.61 +0.09 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.90 +0.17 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.79 +0.17 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.01 +0.43 27 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.85 +0.22 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.93 +0.31 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.71 +0.11 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.99 +0.34 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.04 +0.31 18 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 10.15 +0.26 19 0 277 0
29JUN26 52.50 C 0.00 0.00 0.00 7.92 +0.16 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 6.09 +0.18 21 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 4.55 +0.06 22 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 3.24 +0.12 22 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 2.35 +0.12 22 0 38 0
29JUN26 65.00 C 0.00 0.00 0.00 1.61 +0.11 23 0 532 0
29JUN26 67.50 C 0.00 0.00 0.00 1.05 +0.07 23 0 753 0
29JUN26 70.00 C 0.00 0.00 0.00 0.67 +0.06 23 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.41 +0.04 22 0 27 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 67 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.70 +0.16 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.90 +0.17 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.79 +0.17 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.01 +0.40 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.85 +0.22 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.93 +0.31 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.95 +0.35 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.01 +0.32 17 0 2 0
29SEP26 49.00 C 11.10 11.10 11.10 11.19 +0.36 20 10 10 +10
29SEP26 50.00 C 0.00 0.00 0.00 10.28 +0.27 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 8.28 +0.19 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 6.60 -0.02 21 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 5.16 +0.02 22 0 20 0
29SEP26 60.00 C 3.79 3.79 3.79 3.96 +0.15 22 1 140 -1
29SEP26 62.50 C 2.85 2.85 2.85 3.00 +0.13 22 35 85 +35
29SEP26 65.00 C 0.00 0.00 0.00 2.28 +0.09 22 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 1.75 +0.10 23 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.27 +0.08 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.92 +0.08 23 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.65 +0.06 23 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.92 +0.18 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.79 +0.17 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.01 +0.40 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.98 +0.35 19 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.93 +0.24 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.98 +0.16 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.09 +0.19 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.23 +0.19 18 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.43 +0.17 19 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 8.62 -0.10 20 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.25 +0.15 21 0 333 0
30DEC26 57.50 C 0.00 0.00 0.00 5.85 +0.14 21 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 4.53 +0.13 21 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 3.58 +0.12 21 0 17 0
30DEC26 65.00 C 2.75 2.75 2.75 2.83 +0.09 21 1 25 +1
30DEC26 67.50 C 0.00 0.00 0.00 2.29 +0.09 22 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.75 +0.07 22 0 15 0
30DEC26 72.50 C 1.42 1.42 1.42 1.32 +0.06 22 15 21 +15
30DEC26 75.00 C 0.00 0.00 0.00 0.98 +0.04 21 0 48 0
30DEC26 77.50 C 1.00 1.00 1.00 0.73 +0.04 21 10 25 +10
30DEC26 80.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
TOTAL CALL 1,230 29,698 +616
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,220 0
29JAN26 52.50 P 0.04 0.04 0.04 0.01 0.00 27 10 1,181 0
29JAN26 55.00 P 0.11 0.11 0.11 0.06 0.00 24 3 934 0
29JAN26 57.50 P 0.55 0.59 0.35 0.39 -0.02 24 273 619 +26
29JAN26 60.00 P 1.55 2.01 1.30 1.43 -0.08 25 464 235 -138
29JAN26 62.50 P 0.00 0.00 0.00 3.32 -0.15 27 0 15 0
29JAN26 65.00 P 0.00 0.00 0.00 5.72 -0.03 35 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.29 -0.21 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.87 +0.12 64 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.44 -0.10 77 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.02 -0.05 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.05 -0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.55 -0.20 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.05 -0.20 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.01 0.00 23 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 263 0
26FEB26 52.50 P 0.16 0.16 0.16 0.10 +0.01 23 16 579 -5
26FEB26 55.00 P 0.45 0.45 0.34 0.37 +0.03 23 181 292 +139
26FEB26 57.50 P 0.94 1.01 0.80 1.00 +0.03 23 170 298 +147
26FEB26 60.00 P 2.04 2.04 2.04 2.14 0.00 24 10 29 +10
26FEB26 62.50 P 0.00 0.00 0.00 3.81 -0.07 24 0 15 0
26FEB26 65.00 P 0.00 0.00 0.00 5.92 -0.13 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.32 -0.18 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.87 +0.11 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.44 -0.13 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.02 -0.05 54 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.05 -0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.55 -0.20 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.05 -0.20 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 44 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 0.00 0.00 0.00 0.05 0.00 24 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 0.00 24 0 298 0
30MAR26 50.00 P 0.19 0.19 0.19 0.12 -0.01 24 11 1,094 +1
30MAR26 52.50 P 0.35 0.40 0.35 0.34 -0.02 24 21 791 -20
30MAR26 55.00 P 0.79 0.82 0.77 0.80 -0.03 24 26 586 +25
30MAR26 57.50 P 1.45 1.54 1.45 1.58 -0.06 24 13 137 -6
30MAR26 60.00 P 0.00 0.00 0.00 2.78 -0.08 24 0 104 0
30MAR26 62.50 P 0.00 0.00 0.00 4.35 -0.12 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 6.29 -0.14 26 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 8.49 -0.18 28 0 5 0
30MAR26 70.00 P 0.00 0.00 0.00 10.87 -0.23 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.44 -0.17 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.02 -0.06 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.05 -0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.55 -0.20 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.05 -0.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 24 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 23 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 0.00 23 0 35 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 0.00 23 0 34 0
29APR26 52.50 P 0.52 0.52 0.51 0.50 0.00 23 10 161 +1
29APR26 55.00 P 0.00 0.00 0.00 1.03 -0.01 23 0 130 0
29APR26 57.50 P 0.00 0.00 0.00 1.88 -0.02 23 200 604 +200
29APR26 60.00 P 0.00 0.00 0.00 3.08 -0.05 23 200 500 +200
29APR26 62.50 P 0.00 0.00 0.00 4.61 -0.09 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.49 -0.11 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.62 -0.15 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.96 -0.17 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.44 -0.17 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.02 -0.06 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.05 -0.20 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.55 -0.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.05 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.00 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 23 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 0.00 23 0 191 0
29JUN26 45.00 P 0.19 0.19 0.19 0.14 0.00 22 1 22 +1
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 0.00 22 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 0.00 23 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 0.00 23 0 258 0
29JUN26 50.00 P 0.66 0.66 0.66 0.64 -0.03 22 40 222 0
29JUN26 52.50 P 1.03 1.03 1.03 1.14 -0.06 22 1 36 +1
29JUN26 55.00 P 0.00 0.00 0.00 1.96 -0.03 22 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 3.06 -0.04 22 0 18 0
29JUN26 60.00 P 4.51 4.51 4.51 4.51 -0.02 23 15 17 +15
29JUN26 62.50 P 0.00 0.00 0.00 6.12 -0.10 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 8.04 -0.11 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.12 -0.14 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.27 -0.23 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.68 -0.13 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.89 -0.24 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.98 -0.18 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.41 -0.18 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.85 -0.19 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 0.00 23 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 0.00 23 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 0.47 +0.01 23 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 0.00 23 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 +0.01 23 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.92 -0.01 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.13 -0.02 22 0 25 0
29SEP26 52.50 P 1.65 1.65 1.65 1.79 -0.05 22 2 9 +2
29SEP26 55.00 P 0.00 0.00 0.00 2.72 -0.03 23 0 122 0
29SEP26 57.50 P 0.00 0.00 0.00 3.87 -0.03 23 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 5.25 -0.05 23 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 6.85 -0.07 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 8.65 -0.10 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -0.11 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.75 -0.13 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 -0.14 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.32 -0.16 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.14 -0.17 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.52 -0.17 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.92 -0.18 22 0 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 0.30 -0.01 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 0.50 +0.01 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.63 -0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.78 -0.01 21 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.96 -0.02 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.16 -0.02 21 0 3 0
30DEC26 50.00 P 1.35 1.35 1.35 1.40 -0.02 22 1 64 -1
30DEC26 52.50 P 0.00 0.00 0.00 2.12 -0.03 22 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 3.05 -0.04 22 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 4.19 -0.06 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.56 -0.07 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 7.13 +0.12 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.90 -0.11 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.84 -0.12 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.92 -0.14 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.12 -0.15 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.41 -0.16 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.78 -0.16 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.56 -0.16 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.96 -0.16 21 0 0 0
TOTAL PUT 1,668 18,124 +598
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$ 43.08
29JAN26 28.00 C 0.00 0.00 0.00 15.11 +0.80 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.11 +0.80 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.11 +0.79 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.11 +0.79 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.12 +0.80 56 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.12 +0.80 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.12 +0.80 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.12 +0.80 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.12 +0.80 0 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 6.12 +0.64 0 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 5.12 +0.79 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 4.13 +0.79 22 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 3.15 +0.77 21 0 383 0
29JAN26 41.00 C 2.15 2.20 2.15 2.15 +0.65 15 3 223 -1
29JAN26 42.00 C 1.30 1.30 1.26 1.36 +0.51 19 15 302 0
29JAN26 43.00 C 0.70 0.81 0.70 0.74 +0.33 20 57 247 +27
29JAN26 44.00 C 0.37 0.37 0.36 0.35 +0.17 20 11 210 +11
29JAN26 45.00 C 0.16 0.19 0.16 0.14 +0.08 20 37 126 +20
29JAN26 46.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.18 +0.80 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.18 +0.80 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.18 +0.79 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.19 +0.80 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.19 +0.80 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.19 +0.79 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.13 +0.73 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.12 +0.80 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.14 +0.66 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.12 +0.78 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 4.19 +0.74 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 3.39 +0.67 19 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 2.50 +0.58 18 0 28 0
26FEB26 42.00 C 0.00 0.00 0.00 1.82 +0.49 19 0 96 0
26FEB26 43.00 C 0.00 0.00 0.00 1.24 +0.37 19 0 66 0
26FEB26 44.00 C 0.82 0.82 0.82 0.81 +0.26 19 1 129 -1
26FEB26 45.00 C 0.55 0.55 0.55 0.52 +0.19 20 15 56 -15
26FEB26 46.00 C 0.00 0.00 0.00 0.30 +0.12 20 0 68 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 +0.07 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 39 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.20 +0.80 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.20 +0.79 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.21 +0.80 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.22 +0.80 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.22 +0.80 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.23 +0.80 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.23 +0.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.24 +0.80 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.17 +0.66 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 14.18 +0.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.21 +0.83 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 12.25 +0.86 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.27 +0.80 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.23 +0.74 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 9.29 +0.89 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.31 +0.83 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.27 +0.57 0 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.38 +0.72 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.39 +0.75 18 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.53 +0.69 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.74 +0.62 20 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.08 +0.60 22 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.38 +0.46 21 0 51 0
30MAR26 43.00 C 0.00 0.00 0.00 1.84 +0.38 21 0 83 0
30MAR26 44.00 C 1.45 1.45 1.44 1.41 +0.31 22 11 171 +11
30MAR26 45.00 C 1.10 1.10 1.10 1.08 +0.25 22 23 127 +3
30MAR26 46.00 C 0.85 0.85 0.85 0.78 +0.20 22 15 55 0
30MAR26 47.00 C 0.65 0.65 0.65 0.54 +0.14 22 15 66 0
30MAR26 48.00 C 0.00 0.00 0.00 0.37 +0.10 22 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 +0.07 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.33 +0.78 21 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.31 +0.73 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.35 +0.76 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.36 +0.62 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.38 +0.77 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.41 +0.86 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.70 +1.00 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.66 +0.70 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.84 +0.96 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.79 +0.49 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.94 +0.36 19 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.35 +0.60 21 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.71 +0.51 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.13 +0.40 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.69 +0.34 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.35 +0.27 21 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.04 +0.23 21 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.77 +0.18 21 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.57 +0.14 21 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.41 +0.11 21 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.29 +0.08 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.32 +0.80 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.33 +0.80 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.34 +0.79 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.35 +0.79 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.36 +0.79 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.38 +0.80 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.39 +0.80 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.40 +0.80 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.41 +0.75 20 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 11.43 +0.76 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.45 +0.71 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.51 +0.90 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.57 +1.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.70 +1.00 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.66 +0.63 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.84 +0.76 21 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.99 +0.69 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.22 +0.64 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.57 +0.51 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.98 +0.52 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.46 +0.46 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.01 +0.39 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.62 +0.31 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 +0.34 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.08 +0.30 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.85 +0.25 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 +0.21 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 +0.17 22 0 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 +0.10 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.05 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.36 +0.79 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.38 +0.80 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.39 +0.80 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.40 +0.80 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.42 +0.76 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.44 +0.77 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.47 +0.73 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.53 +0.78 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.60 +0.76 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.71 +0.75 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.74 +0.53 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 6.06 +0.70 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.31 +0.66 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.48 +0.60 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.88 +0.57 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 +0.52 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.84 +0.46 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 +0.43 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.04 +0.35 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 +0.26 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.51 +0.32 21 0 11 0
29SEP26 48.00 C 1.28 1.28 1.28 1.26 +0.27 21 1 8 +1
29SEP26 49.00 C 0.00 0.00 0.00 1.05 +0.25 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.86 +0.21 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.51 +0.15 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 +0.09 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.40 +0.79 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.42 +0.76 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.45 +0.78 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.49 +0.75 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.57 +0.76 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.67 +0.74 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.82 +0.73 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.90 +0.69 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.06 +0.58 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.40 +0.63 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.90 +0.59 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.32 +0.68 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.78 +0.61 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.21 +0.47 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.79 +0.44 19 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 +0.35 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 +0.30 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 +0.28 20 0 0 0
30DEC26 48.00 C 1.65 1.65 1.65 1.60 +0.29 20 5 20 +5
30DEC26 49.00 C 0.00 0.00 0.00 1.38 +0.26 20 0 10 0
30DEC26 50.00 C 1.23 1.23 1.23 1.19 +0.26 20 5 5 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.75 +0.17 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 +0.12 20 0 10 0
TOTAL CALL 214 5,048 +66
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 446 0
29JAN26 40.00 P 0.06 0.06 0.06 0.03 -0.04 22 1 368 0
29JAN26 41.00 P 0.00 0.00 0.00 0.09 -0.13 20 0 177 0
29JAN26 42.00 P 0.32 0.32 0.32 0.28 -0.29 21 10 151 +10
29JAN26 43.00 P 0.00 0.00 0.00 0.66 -0.47 21 0 42 0
29JAN26 44.00 P 1.28 1.28 1.28 1.27 -0.64 21 10 17 +2
29JAN26 45.00 P 0.00 0.00 0.00 2.08 -0.67 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.03 -0.69 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.04 -0.68 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.92 -0.80 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.92 -0.80 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.92 -0.80 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.42 -0.80 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.92 -0.80 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 23 0
26FEB26 39.00 P 0.14 0.14 0.14 0.08 -0.07 20 1 77 -1
26FEB26 40.00 P 0.00 0.00 0.00 0.18 -0.13 20 0 53 0
26FEB26 41.00 P 0.00 0.00 0.00 0.37 -0.21 20 0 28 0
26FEB26 42.00 P 0.72 0.72 0.72 0.66 -0.33 20 4 12 +4
26FEB26 43.00 P 1.11 1.11 1.11 1.09 -0.44 20 4 19 +4
26FEB26 44.00 P 0.00 0.00 0.00 1.67 -0.54 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.37 -0.56 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.19 -0.61 22 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.11 -0.77 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.08 -0.81 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.09 -0.63 31 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.92 -0.80 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.53 -0.69 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.92 -0.80 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.06 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 -0.10 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.32 -0.14 22 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.52 -0.17 22 0 98 0
30MAR26 41.00 P 0.00 0.00 0.00 0.79 -0.27 22 0 59 0
30MAR26 42.00 P 1.19 1.19 1.19 1.16 -0.35 22 14 81 +14
30MAR26 43.00 P 1.61 1.61 1.61 1.61 -0.44 22 15 19 +15
30MAR26 44.00 P 2.19 2.19 2.19 2.17 -0.51 23 15 15 +15
30MAR26 45.00 P 0.00 0.00 0.00 2.82 -0.58 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.56 -0.64 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.37 -0.70 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.08 -0.91 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.18 -0.77 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.95 -0.97 22 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.53 -0.69 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.92 -0.80 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.05 21 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.08 21 0 3 0
29APR26 38.00 P 0.34 0.34 0.34 0.29 -0.12 21 15 17 +15
29APR26 39.00 P 0.48 0.48 0.48 0.46 -0.14 21 11 11 +11
29APR26 40.00 P 0.00 0.00 0.00 0.68 -0.19 21 0 12 0
29APR26 41.00 P 0.00 0.00 0.00 0.98 -0.25 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.36 -0.34 21 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 1.83 -0.41 22 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 2.36 -0.51 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.01 -0.45 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.72 -0.49 22 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.51 -0.56 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.35 -0.64 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.25 -0.70 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.19 -0.73 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.60 -0.71 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.92 -0.89 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 -0.05 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.07 22 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 -0.10 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.80 -0.15 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.07 -0.22 21 0 14 0
29JUN26 40.00 P 1.39 1.39 1.39 1.41 -0.25 21 2 39 +2
29JUN26 41.00 P 0.00 0.00 0.00 1.86 -0.28 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.35 -0.34 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 2.92 -0.41 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.57 -0.41 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.18 -0.58 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.89 -0.55 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.69 -0.58 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.54 -0.44 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.46 -0.49 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.32 -0.58 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.58 -0.90 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.93 -0.81 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.05 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 -0.08 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.09 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 -0.14 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.18 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 -0.17 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.91 -0.21 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 -0.27 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 -0.29 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.42 -0.35 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.04 -0.26 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.65 -0.34 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.40 -0.50 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.15 -0.34 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.94 -0.45 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.78 -0.60 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.56 -0.45 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.87 -0.71 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.93 -0.93 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.08 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 -0.10 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.10 -0.12 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 -0.16 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.74 -0.15 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.07 -0.25 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.55 -0.26 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.08 -0.27 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.63 -0.36 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.24 -0.38 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.88 -0.29 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.58 -0.32 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.15 -0.48 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.94 -0.47 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.78 -0.60 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.56 -0.53 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.87 -0.71 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.93 -0.93 20 0 0 0
TOTAL PUT 102 4,026 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 31.76
29JAN26 15.00 C 0.00 0.00 0.00 16.78 -0.99 132 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 16.28 -0.97 125 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 15.78 -1.00 117 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.28 -1.19 109 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.78 -0.94 100 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.28 -1.06 89 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.80 -0.99 124 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.28 -1.26 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.78 -0.99 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.28 -0.94 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 11.76 -0.96 0 0 308 0
29JAN26 21.00 C 0.00 0.00 0.00 10.81 -0.95 97 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.78 -1.09 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.79 -0.99 62 0 1,094 0
29JAN26 24.00 C 0.00 0.00 0.00 7.79 -0.99 53 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 6.79 -1.00 44 0 1,713 0
29JAN26 26.00 C 0.00 0.00 0.00 5.78 -1.03 0 0 2,779 0
29JAN26 27.00 C 0.00 0.00 0.00 4.92 -0.86 60 0 1,267 0
29JAN26 28.00 C 4.40 4.40 3.60 3.86 -0.91 42 85 3,406 -10
29JAN26 29.00 C 2.71 3.09 2.66 2.86 -1.00 32 20 2,937 -5
29JAN26 30.00 C 2.88 2.88 1.91 2.10 -0.85 39 491 2,722 -121
29JAN26 31.00 C 1.88 2.35 1.28 1.40 -0.72 38 56 2,466 -8
29JAN26 32.00 C 1.40 1.40 0.76 0.90 -0.51 40 374 2,111 +69
29JAN26 33.00 C 0.66 1.25 0.46 0.54 -0.41 40 554 3,367 +33
29JAN26 34.00 C 0.66 0.76 0.27 0.32 -0.27 42 280 1,593 +80
29JAN26 35.00 C 0.43 0.51 0.15 0.18 -0.17 43 149 872 +8
29JAN26 36.00 C 0.31 0.32 0.10 0.10 -0.11 44 82 527 -46
29JAN26 37.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 471 0
29JAN26 38.00 C 0.03 0.03 0.03 0.03 -0.04 46 20 250 +20
29JAN26 39.00 C 0.01 0.02 0.01 0.02 -0.02 48 145 349 +49
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 561 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.32 -1.15 69 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.82 -0.93 64 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.32 -1.06 56 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.82 -0.97 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.32 -1.22 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.82 -0.95 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.33 -1.18 53 0 0 0
26FEB26 20.00 C 11.56 11.84 11.56 11.76 -0.97 0 130 135 +130
26FEB26 21.00 C 0.00 0.00 0.00 10.83 -1.11 0 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.84 -1.17 42 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.86 -1.22 44 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.09 -0.78 62 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 6.98 -1.05 47 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 5.91 -0.94 35 0 318 0
26FEB26 27.00 C 0.00 0.00 0.00 5.00 -0.91 36 0 703 0
26FEB26 28.00 C 4.98 4.98 3.94 4.12 -0.93 35 45 1,354 -41
26FEB26 29.00 C 0.00 0.00 0.00 3.31 -0.89 35 0 2,012 0
26FEB26 30.00 C 2.70 2.70 2.66 2.60 -0.81 35 15 2,077 +15
26FEB26 31.00 C 1.94 2.10 1.94 2.03 -0.67 36 87 954 +54
26FEB26 32.00 C 1.69 1.69 1.36 1.50 -0.58 36 48 339 -23
26FEB26 33.00 C 1.55 1.55 1.05 1.11 -0.44 36 26 444 +11
26FEB26 34.00 C 1.20 1.29 0.76 0.83 -0.37 37 65 795 +2
26FEB26 35.00 C 1.00 1.00 0.55 0.61 -0.27 38 27 1,344 -22
26FEB26 36.00 C 0.79 0.86 0.40 0.45 -0.22 39 40 306 +2
26FEB26 37.00 C 0.29 0.35 0.29 0.33 -0.15 40 17 361 +2
26FEB26 38.00 C 0.42 0.42 0.22 0.25 -0.11 41 87 321 -14
26FEB26 39.00 C 0.20 0.20 0.20 0.18 -0.09 42 1 304 0
26FEB26 40.00 C 0.22 0.22 0.13 0.14 -0.06 43 45 418 -15
26FEB26 41.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 232 0
26FEB26 42.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 103 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.56 -0.93 93 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.31 -0.93 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.06 -0.94 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.77 -1.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.56 -0.94 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.32 -1.03 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.07 -0.94 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.82 -0.96 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.32 -0.94 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.83 -0.94 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.33 -1.04 73 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.83 -0.94 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.33 -0.96 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.84 -1.28 68 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.34 -1.08 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.84 -1.09 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.35 -1.00 62 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.85 -1.12 53 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.35 -0.94 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.85 -0.95 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.36 -1.11 49 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.86 -0.96 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.36 -1.16 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.87 -0.94 45 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 13.37 -1.17 36 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.87 -1.23 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.38 -1.13 40 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.88 -0.94 34 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.13 -0.81 64 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 9.92 -1.09 39 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.90 -1.18 27 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.09 -0.78 44 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 7.18 -0.85 43 0 9,259 0
30MAR26 26.00 C 0.00 0.00 0.00 6.35 -0.78 43 0 1,618 0
30MAR26 27.00 C 0.00 0.00 0.00 5.30 -1.02 36 0 2,510 0
30MAR26 28.00 C 4.62 4.62 4.52 4.40 -0.99 33 2 4,568 +2
30MAR26 29.00 C 4.42 4.42 4.28 3.94 -0.46 39 2 762 -2
30MAR26 30.00 C 3.63 3.63 3.13 3.16 -0.65 37 3 3,844 0
30MAR26 31.00 C 2.64 2.64 2.64 2.64 -0.61 38 1 1,146 -1
30MAR26 32.00 C 0.00 0.00 0.00 2.09 -0.60 37 0 1,417 0
30MAR26 33.00 C 2.55 2.55 1.72 1.69 -0.53 37 5 423 0
30MAR26 34.00 C 1.80 1.80 1.80 1.37 -0.45 38 1 653 0
30MAR26 35.00 C 1.06 1.19 1.06 1.11 -0.38 38 76 10,059 +1
30MAR26 36.00 C 1.00 1.00 0.91 0.91 -0.31 39 113 440 +13
30MAR26 37.00 C 0.69 0.69 0.69 0.73 -0.26 40 1 1,493 -1
30MAR26 38.00 C 0.00 0.00 0.00 0.60 -0.21 41 0 422 0
30MAR26 39.00 C 0.47 0.47 0.47 0.49 -0.18 41 15 67 +15
30MAR26 40.00 C 0.00 0.00 0.00 0.41 -0.14 42 0 73 0
30MAR26 41.00 C 0.31 0.31 0.31 0.33 -0.12 43 100 200 +100
30MAR26 42.00 C 0.29 0.29 0.29 0.27 -0.10 43 100 122 0
30MAR26 43.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 0 0
30MAR26 45.00 C 0.15 0.15 0.15 0.15 -0.05 45 2 2 +2
29APR26 17.50 C 0.00 0.00 0.00 14.37 -1.15 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.91 -0.94 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.42 -1.12 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.93 -1.17 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.43 -1.08 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.88 -1.32 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.13 -0.81 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.01 -1.00 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.02 -1.13 34 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 8.09 -1.02 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.18 -1.00 34 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.35 -0.94 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.45 -1.18 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.02 -0.81 40 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.32 -0.64 39 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 3.57 -0.83 37 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 2.97 -0.66 36 0 148 0
29APR26 32.00 C 0.00 0.00 0.00 2.50 -0.63 36 0 375 0
29APR26 33.00 C 2.19 2.19 2.15 2.09 -0.59 37 7 78 0
29APR26 34.00 C 0.00 0.00 0.00 1.77 -0.49 37 0 8 0
29APR26 35.00 C 1.60 1.60 1.60 1.49 -0.42 38 1 26 0
29APR26 36.00 C 0.00 0.00 0.00 1.26 -0.34 39 0 33 0
29APR26 37.00 C 1.38 1.38 1.02 1.07 -0.31 39 2 1 0
29APR26 38.00 C 0.00 0.00 0.00 0.91 -0.24 40 0 20 0
29APR26 39.00 C 0.71 0.73 0.71 0.78 -0.18 41 2 1 +1
29APR26 40.00 C 0.00 0.00 0.00 0.67 -0.13 41 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.57 -0.10 42 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.50 -0.06 43 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.89 -0.91 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.40 -1.07 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.83 -1.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.33 -1.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.92 -1.07 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.42 -1.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.84 -1.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.44 -1.07 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.94 -1.11 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.45 -0.96 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.90 -1.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.46 -0.89 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.03 -0.88 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.36 -1.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.86 -1.03 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.50 -1.02 35 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.91 -1.29 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 13.42 -1.29 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.13 -1.10 44 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.48 -1.21 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.00 -1.20 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 11.13 -1.03 35 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 10.31 -1.08 40 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 9.33 -1.14 36 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.26 -1.23 30 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.42 -1.29 31 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.70 -1.20 33 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 6.04 -0.84 35 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.33 -1.05 35 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 4.83 -0.67 37 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.15 -0.65 35 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.65 -0.74 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 3.20 -0.63 36 0 145 0
29JUN26 33.00 C 2.84 2.84 2.84 2.80 -0.55 37 10 244 +10
29JUN26 34.00 C 0.00 0.00 0.00 2.44 -0.54 37 0 183 0
29JUN26 35.00 C 0.00 0.00 0.00 2.14 -0.48 37 0 1,112 0
29JUN26 36.00 C 1.94 1.94 1.94 1.89 -0.42 38 2 1,231 +2
29JUN26 37.00 C 0.00 0.00 0.00 1.70 -0.33 39 0 54 0
29JUN26 38.00 C 0.00 0.00 0.00 1.47 -0.33 39 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.32 -0.27 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.17 -0.24 40 0 26 0
29JUN26 41.00 C 0.00 0.00 0.00 1.02 -0.24 40 0 11 0
29JUN26 42.00 C 0.00 0.00 0.00 0.91 -0.22 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.81 -0.18 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 -0.16 42 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 -0.16 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 17.45 -0.96 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.90 -1.21 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.46 -0.93 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.03 -0.88 45 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.43 -1.04 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.93 -0.97 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.50 -1.02 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.91 -1.29 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.50 -1.21 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.13 -1.10 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.48 -1.21 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.00 -1.20 0 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.13 -1.09 31 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.31 -1.08 35 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 9.41 -1.06 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.50 -1.13 32 0 115 0
29SEP26 25.00 C 7.80 7.80 7.80 7.71 -1.04 33 2 35 -2
29SEP26 26.00 C 7.02 7.02 7.02 7.01 -1.14 34 2 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.32 -1.10 34 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 5.92 -0.77 37 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.09 -0.98 34 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 4.62 -0.78 35 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.32 -0.65 37 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 3.88 -0.58 37 0 194 0
29SEP26 33.00 C 0.00 0.00 0.00 3.51 -0.58 37 0 260 0
29SEP26 34.00 C 0.00 0.00 0.00 3.16 -0.55 38 0 239 0
29SEP26 35.00 C 0.00 0.00 0.00 2.86 -0.51 38 0 99 0
29SEP26 36.00 C 0.00 0.00 0.00 2.58 -0.47 38 0 1,376 0
29SEP26 37.00 C 0.00 0.00 0.00 2.34 -0.44 39 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 -0.40 39 0 136 0
29SEP26 39.00 C 0.00 0.00 0.00 1.94 -0.36 39 0 61 0
29SEP26 40.00 C 1.92 1.92 1.92 1.75 -0.35 40 2 30 -2
29SEP26 41.00 C 0.00 0.00 0.00 1.58 -0.34 40 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.48 -0.27 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.36 -0.24 41 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.23 -0.23 41 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.10 -0.25 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.13 -0.86 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.59 -0.93 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.95 -1.25 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.50 -1.21 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.20 -1.03 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.56 -1.13 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.10 -1.10 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.22 -1.09 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.63 -0.80 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.78 -0.82 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.01 -0.81 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.26 -0.82 35 0 0 0
30DEC26 26.00 C 8.30 8.30 7.90 7.59 -0.76 35 50 138 +37
30DEC26 27.00 C 0.00 0.00 0.00 6.89 -0.84 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.31 -0.77 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.77 -0.72 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.34 -0.65 36 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 4.83 -0.67 35 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.39 -0.67 35 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.04 -0.63 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.71 -0.59 36 0 48 0
30DEC26 35.00 C 3.48 3.48 3.48 3.47 -0.50 37 3 26 +2
30DEC26 36.00 C 0.00 0.00 0.00 3.18 -0.48 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.95 -0.42 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.67 -0.45 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.47 -0.43 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.34 -0.33 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.16 -0.30 39 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.02 -0.31 40 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 1.87 -0.30 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.76 -0.25 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.65 -0.24 41 0 0 0
TOTAL CALL 3,393 123,443 +347
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 0.00 131 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 0.00 120 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,730 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 69 11 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,200 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,125 0
29JAN26 26.00 P 0.03 0.03 0.03 0.01 0.00 45 15 3,278 -5
29JAN26 27.00 P 0.04 0.04 0.04 0.02 +0.01 41 153 2,469 0
29JAN26 28.00 P 0.07 0.09 0.06 0.06 +0.03 41 103 2,041 -3
29JAN26 29.00 P 0.10 0.18 0.08 0.15 +0.07 40 170 1,634 +97
29JAN26 30.00 P 0.18 0.39 0.15 0.33 +0.14 40 422 2,491 +127
29JAN26 31.00 P 0.40 0.76 0.26 0.64 +0.27 40 408 1,191 +153
29JAN26 32.00 P 0.85 1.27 0.63 1.14 +0.44 41 486 3,923 +232
29JAN26 33.00 P 1.48 1.59 1.21 1.73 +0.55 39 3 512 +2
29JAN26 34.00 P 2.28 2.55 2.28 2.58 +0.74 44 10 62 +10
29JAN26 35.00 P 0.00 0.00 0.00 3.45 +0.85 47 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.35 +0.90 47 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.34 +0.98 54 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.28 +0.97 53 0 10 0
29JAN26 39.00 P 0.00 0.00 0.00 7.33 +1.01 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.36 +1.06 76 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.24 +0.94 0 0 0 0
29JAN26 42.00 P 8.79 8.79 8.67 10.37 +1.07 90 30 0 -30
29JAN26 43.00 P 0.00 0.00 0.00 11.39 +1.09 98 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.31 +1.01 92 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.42 +0.93 113 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 336 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 45 115 2,779 +115
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,132 0
26FEB26 25.00 P 0.05 0.05 0.05 0.04 0.00 37 10 1,355 +10
26FEB26 26.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 1,398 0
26FEB26 27.00 P 0.14 0.21 0.14 0.17 +0.04 37 30 1,854 0
26FEB26 28.00 P 0.27 0.36 0.25 0.30 +0.07 37 26 1,397 0
26FEB26 29.00 P 0.36 0.57 0.36 0.51 +0.15 37 127 1,424 +58
26FEB26 30.00 P 0.60 0.90 0.55 0.80 +0.22 37 246 625 +54
26FEB26 31.00 P 0.83 1.25 0.83 1.17 +0.31 36 144 462 +109
26FEB26 32.00 P 1.36 1.85 1.36 1.68 +0.43 37 197 499 +195
26FEB26 33.00 P 1.68 1.86 1.68 2.31 +0.55 38 17 196 +13
26FEB26 34.00 P 2.93 3.15 2.93 3.02 +0.65 39 15 47 0
26FEB26 35.00 P 0.00 0.00 0.00 3.80 +0.74 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.66 +0.84 41 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.54 +0.88 42 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.42 +0.82 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.45 +1.00 48 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.56 +1.15 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.54 +1.20 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.55 +1.22 65 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.59 +1.29 70 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.33 +1.02 59 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.64 +1.15 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 842 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,121 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 14,507 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 3,093 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 10,823 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 +0.06 37 0 1,768 0
30MAR26 26.00 P 0.31 0.32 0.30 0.26 +0.10 37 47 3,840 +30
30MAR26 27.00 P 0.43 0.43 0.43 0.42 +0.14 37 15 345 +15
30MAR26 28.00 P 0.50 0.68 0.50 0.62 +0.17 37 54 5,643 -5
30MAR26 29.00 P 0.74 0.96 0.73 0.89 +0.20 37 53 1,110 +26
30MAR26 30.00 P 1.10 1.35 1.01 1.24 +0.24 37 101 1,368 +13
30MAR26 31.00 P 1.61 1.72 1.61 1.67 +0.33 37 31 389 +16
30MAR26 32.00 P 2.32 2.32 2.19 2.21 +0.41 38 30 317 +30
30MAR26 33.00 P 2.40 2.40 2.40 2.81 +0.52 38 1 200 +1
30MAR26 34.00 P 0.00 0.00 0.00 3.49 +0.59 39 0 30 0
30MAR26 35.00 P 0.00 0.00 0.00 4.23 +0.66 39 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 5.08 +0.77 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.99 +0.92 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.88 +0.95 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.55 +0.97 41 0 0 0
30MAR26 40.00 P 8.60 8.60 8.60 8.56 +0.91 44 10 46 +10
30MAR26 41.00 P 0.00 0.00 0.00 9.54 +0.99 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.66 +1.17 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.66 +1.21 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.65 +1.25 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.64 +1.15 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.06 0.06 0.06 0.02 +0.01 38 2 2 +2
29APR26 21.00 P 0.08 0.08 0.08 0.04 +0.01 38 2 22 +2
29APR26 22.00 P 0.10 0.10 0.10 0.07 +0.02 38 2 6 +2
29APR26 23.00 P 0.13 0.13 0.13 0.12 +0.03 38 2 4 +2
29APR26 24.00 P 0.25 0.25 0.25 0.19 +0.05 37 2 34 +2
29APR26 25.00 P 0.27 0.32 0.27 0.30 +0.07 37 8 41 +6
29APR26 26.00 P 0.36 0.43 0.36 0.45 +0.09 37 17 74 +15
29APR26 27.00 P 0.67 0.67 0.61 0.63 +0.11 37 229 600 0
29APR26 28.00 P 0.95 0.95 0.95 0.86 +0.15 36 5 560 0
29APR26 29.00 P 1.16 1.16 1.16 1.17 +0.20 36 20 759 +20
29APR26 30.00 P 1.30 1.62 1.30 1.54 +0.25 36 77 863 +77
29APR26 31.00 P 2.08 2.08 2.08 2.01 +0.33 37 2 130 +2
29APR26 32.00 P 2.62 2.62 2.59 2.53 +0.40 37 30 653 0
29APR26 33.00 P 0.00 0.00 0.00 3.13 +0.46 37 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.82 +0.56 38 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 4.54 +0.63 39 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 5.31 +0.69 40 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 6.29 +0.92 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.13 +1.00 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.04 +0.97 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.57 +0.65 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.90 +1.35 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.66 +1.17 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.71 +1.26 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.65 +1.25 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.64 +1.15 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 349 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 295 0
29JUN26 18.00 P 0.08 0.08 0.08 0.01 0.00 34 1 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 144 0
29JUN26 19.00 P 0.10 0.10 0.10 0.03 0.00 35 5 407 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 35 0 1,215 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 1,009 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 1,128 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 486 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 +0.04 35 0 375 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 5,660 0
29JUN26 26.00 P 0.67 0.67 0.66 0.74 +0.08 36 20 2,426 +20
29JUN26 27.00 P 1.05 1.05 1.05 1.02 +0.14 36 5 147 0
29JUN26 28.00 P 1.11 1.27 1.11 1.33 +0.18 36 5 8 +2
29JUN26 29.00 P 1.60 1.63 1.60 1.70 +0.25 37 2 44 +2
29JUN26 30.00 P 0.00 0.00 0.00 2.11 +0.29 37 0 69 0
29JUN26 31.00 P 0.00 0.00 0.00 2.59 +0.35 37 0 52 0
29JUN26 32.00 P 0.00 0.00 0.00 3.13 +0.41 37 0 85 0
29JUN26 33.00 P 0.00 0.00 0.00 3.72 +0.45 37 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 4.38 +0.52 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.08 +0.57 38 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.82 +0.62 39 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 6.59 +0.70 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.39 +0.69 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.39 +1.12 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.10 +0.73 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.14 +0.84 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.88 +0.86 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.95 +0.92 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.90 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.64 +0.91 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 33 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 33 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 713 0
29SEP26 20.00 P 0.26 0.26 0.26 0.15 +0.02 33 4 4,109 +4
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.04 34 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.07 35 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 +0.10 35 0 3,934 0
29SEP26 25.00 P 1.07 1.07 1.02 0.98 +0.12 35 60 397 0
29SEP26 26.00 P 1.14 1.39 1.14 1.28 +0.14 36 22 515 +22
29SEP26 27.00 P 0.00 0.00 0.00 1.62 +0.18 36 0 2,170 0
29SEP26 28.00 P 1.83 1.83 1.78 1.99 +0.22 36 101 161 +77
29SEP26 29.00 P 0.00 0.00 0.00 2.41 +0.26 36 0 140 0
29SEP26 30.00 P 0.00 0.00 0.00 2.87 +0.30 36 0 68 0
29SEP26 31.00 P 0.00 0.00 0.00 3.40 +0.36 36 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.97 +0.41 36 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 4.58 +0.45 37 0 120 0
29SEP26 34.00 P 0.00 0.00 0.00 5.24 +0.50 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 +0.53 37 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 6.77 +0.70 39 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.49 +0.64 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 +0.55 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.14 +0.79 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.83 +0.71 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.69 +0.84 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.54 +0.73 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.35 +0.80 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.28 +0.77 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.17 +0.79 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
30DEC26 19.00 P 0.30 0.30 0.30 0.21 +0.07 34 4 4 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.06 34 0 0 0
30DEC26 20.00 P 0.37 0.37 0.37 0.30 +0.08 34 1 59 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.09 34 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.12 34 0 202 0
30DEC26 23.00 P 0.85 0.85 0.85 0.78 +0.14 34 1 112 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.06 +0.20 35 0 212 0
30DEC26 25.00 P 1.25 1.25 1.25 1.35 +0.20 35 20 440 +20
30DEC26 26.00 P 1.70 1.70 1.70 1.60 +0.15 34 5 267 +5
30DEC26 27.00 P 1.94 1.94 1.94 1.97 +0.16 35 30 135 +30
30DEC26 28.00 P 0.00 0.00 0.00 2.40 +0.21 35 0 23 0
30DEC26 29.00 P 2.91 2.91 2.91 2.86 +0.24 35 1 1 +1
30DEC26 30.00 P 3.12 3.30 3.10 3.30 +0.24 35 19 49 +18
30DEC26 31.00 P 0.00 0.00 0.00 3.94 +0.39 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.49 +0.40 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 +0.44 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.76 +0.48 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.49 +0.56 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.22 +0.61 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.96 +0.58 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 +0.62 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.43 +0.56 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.22 +0.60 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 +0.58 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.84 +0.59 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.68 +0.60 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.54 +0.63 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.41 +0.66 39 0 0 0
TOTAL PUT 3,784 151,936 +1,615
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$ 72.50
29JAN26 47.00 C 0.00 0.00 0.00 25.55 +0.79 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.55 +0.79 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.56 +0.38 70 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.56 +0.80 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.06 +0.80 51 0 0 0
29JAN26 55.00 C 17.60 17.60 17.60 17.56 +0.33 0 4 4 +4
29JAN26 57.50 C 0.00 0.00 0.00 15.06 +0.79 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.57 +0.44 33 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.07 +0.79 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 7.57 +0.79 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 5.08 +0.80 14 0 516 0
29JAN26 70.00 C 2.67 2.74 2.67 2.61 +0.78 11 53 736 -49
29JAN26 72.50 C 0.55 0.80 0.55 0.65 +0.31 10 82 552 +6
29JAN26 75.00 C 0.10 0.10 0.10 0.05 +0.03 11 2 97 +2
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.66 +0.23 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.66 +0.17 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.66 +0.48 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.67 +0.15 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.18 +0.84 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.69 +0.29 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.19 +0.36 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.07 +0.94 41 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 10.21 +0.51 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 7.72 +0.90 11 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 5.10 +0.70 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 2.88 +0.61 9 4 356 0
26FEB26 72.50 C 1.07 1.07 1.07 1.21 +0.45 11 34 216 +34
26FEB26 75.00 C 0.00 0.00 0.00 0.34 +0.17 11 0 103 0
26FEB26 77.50 C 0.12 0.12 0.12 0.07 +0.05 11 6 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.68 +0.21 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.69 +0.26 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.69 +0.20 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.69 +0.18 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.70 +0.18 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.21 +0.87 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.72 +0.32 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.23 +0.40 20 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.09 +0.96 35 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.25 +0.55 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.76 +0.91 10 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 5.16 +0.68 0 0 722 0
30MAR26 70.00 C 3.13 3.13 3.13 3.00 +0.57 10 2 434 -2
30MAR26 72.50 C 1.60 1.60 1.41 1.39 +0.35 11 91 565 -89
30MAR26 75.00 C 0.00 0.00 0.00 0.48 +0.14 11 0 146 0
30MAR26 77.50 C 0.21 0.21 0.21 0.13 +0.05 11 40 90 0
30MAR26 80.00 C 0.12 0.12 0.12 0.03 +0.01 11 30 32 +30
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.70 +0.19 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.70 +0.18 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.21 +0.87 20 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.72 +0.32 18 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.23 +0.40 15 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.09 +0.96 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.25 +0.55 10 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 7.77 +0.85 11 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.18 +0.67 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.08 +0.58 10 0 102 0
29APR26 72.50 C 0.00 0.00 0.00 1.54 +0.34 11 0 150 0
29APR26 75.00 C 0.00 0.00 0.00 0.68 +0.23 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.24 +0.10 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.07 +0.03 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.69 +0.26 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.69 +0.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.70 +0.19 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.70 +0.18 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.21 +0.87 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.72 +0.32 19 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.23 +0.40 16 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.09 +0.96 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.25 +0.55 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.77 +0.85 10 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.27 +0.67 6 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 3.35 +0.53 10 0 214 0
29JUN26 72.50 C 1.90 1.90 1.83 1.94 +0.37 10 33 49 +8
29JUN26 75.00 C 0.00 0.00 0.00 1.02 +0.22 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.49 +0.11 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 +0.06 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.03 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 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 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.69 +0.26 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.69 +0.20 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.70 +0.19 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.70 +0.18 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.21 +0.87 19 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.72 +0.32 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.23 +0.40 14 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.09 +0.96 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.28 +0.58 11 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 7.95 +0.97 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 5.71 +0.66 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.02 +0.47 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 2.67 +0.47 10 0 22 0
29SEP26 75.00 C 1.43 1.43 1.43 1.68 +0.36 10 2 7 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.99 +0.26 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.54 +0.17 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 +0.09 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 +0.06 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.03 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.69 +0.20 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.70 +0.19 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.70 +0.18 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.21 +0.80 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.72 +0.32 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.23 +0.40 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.09 +0.96 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.35 +0.65 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.24 +0.71 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.33 +0.49 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 4.81 +0.60 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 3.29 +0.48 10 0 12 0
30DEC26 75.00 C 1.83 1.83 1.83 2.22 +0.40 10 13 23 +13
30DEC26 77.50 C 0.00 0.00 0.00 1.42 +0.28 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 +0.21 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.51 +0.13 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 +0.08 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 +0.06 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
TOTAL CALL 396 6,873 -42
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 328 0
29JAN26 67.50 P 0.03 0.03 0.03 0.01 0.00 16 18 663 0
29JAN26 70.00 P 0.07 0.07 0.07 0.04 -0.07 11 4 330 +1
29JAN26 72.50 P 0.79 0.79 0.58 0.62 -0.49 11 29 222 +29
29JAN26 75.00 P 0.00 0.00 0.00 2.58 -0.82 14 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 5.15 -0.82 27 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 7.73 -0.68 39 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 10.27 -0.67 49 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.88 -0.56 62 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 15.26 -0.73 65 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.75 -0.71 72 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 20.29 -1.13 81 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.75 -0.55 85 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 427 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 407 0
26FEB26 70.00 P 0.21 0.26 0.21 0.24 -0.10 11 11 289 +6
26FEB26 72.50 P 0.95 1.00 0.95 1.05 -0.36 11 7 244 +7
26FEB26 75.00 P 0.00 0.00 0.00 2.75 -0.68 12 0 73 0
26FEB26 77.50 P 0.00 0.00 0.00 5.15 -0.82 17 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 7.73 -0.71 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 10.30 -0.64 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.88 -0.56 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.45 -0.54 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.80 -0.66 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.44 -0.98 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.77 -0.53 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.03 11 0 402 0
30MAR26 67.50 P 0.22 0.24 0.22 0.23 -0.10 11 88 305 +12
30MAR26 70.00 P 0.80 0.84 0.80 0.82 -0.24 11 54 109 -6
30MAR26 72.50 P 0.00 0.00 0.00 2.05 -0.47 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 3.91 -0.66 12 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 6.22 -0.78 15 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.71 -0.25 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.26 -0.82 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.83 -0.43 29 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 16.19 -0.54 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.92 -0.22 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.04 -0.67 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.56 +0.06 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.04 11 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 0.35 -0.09 11 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 0.99 -0.21 11 0 30 0
29APR26 72.50 P 2.07 2.07 2.07 2.23 -0.42 11 1 31 +1
29APR26 75.00 P 0.00 0.00 0.00 4.03 -0.61 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.26 -0.74 13 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.72 -0.58 17 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.26 -0.82 21 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.83 -0.44 25 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.38 -0.37 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.95 -0.32 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.46 -0.28 36 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.06 -0.16 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 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 13 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 40 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.02 11 0 166 0
29JUN26 65.00 P 0.26 0.26 0.26 0.19 -0.08 11 22 191 -22
29JUN26 67.50 P 0.59 0.59 0.59 0.56 -0.16 11 2 38 -2
29JUN26 70.00 P 1.29 1.29 1.22 1.28 -0.31 11 56 58 +56
29JUN26 72.50 P 0.00 0.00 0.00 2.49 -0.47 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.21 -0.63 11 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.34 -0.75 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.75 -0.74 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.26 -0.82 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.83 -0.69 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.38 -0.54 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.95 -0.40 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.51 -0.33 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.06 -0.37 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.03 11 0 75 0
29SEP26 65.00 P 0.46 0.46 0.46 0.38 -0.05 11 2 60 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 -0.12 11 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.63 -0.23 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 2.82 -0.37 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.46 -0.52 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.48 -0.67 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.80 -0.76 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.28 -0.80 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.83 -0.69 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.38 -0.54 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.95 -0.40 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.51 -0.37 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.06 -0.37 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 -0.04 10 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.51 -0.07 10 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 -0.14 11 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.83 -0.24 11 0 21 0
30DEC26 72.50 P 3.22 3.22 3.22 3.01 -0.37 11 1 1 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.60 -0.50 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.56 -0.65 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.83 -0.75 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.28 -0.80 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.83 -0.71 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.38 -0.54 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.95 -0.55 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.51 -0.37 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.06 -0.37 26 0 0 0
TOTAL PUT 295 6,001 +83
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$ 48.04
29JAN26 37.00 C 0.00 0.00 0.00 11.41 -0.36 98 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.07 -0.40 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.05 -0.44 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.07 -0.60 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.08 -0.41 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 6.10 -0.40 31 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.12 -0.40 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.13 -0.44 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.19 -0.43 25 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 2.32 -0.38 25 0 0 0
29JAN26 47.00 C 1.59 1.59 1.59 1.55 -0.35 24 15 30 0
29JAN26 48.00 C 0.98 0.98 0.86 0.94 -0.30 23 69 94 +45
29JAN26 49.00 C 0.65 0.71 0.50 0.52 -0.21 23 496 453 +415
29JAN26 50.00 C 0.34 0.34 0.22 0.26 -0.14 23 113 1,438 +28
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 3,135 0
29JAN26 55.00 C 0.03 0.03 0.03 0.01 0.00 29 12 1,228 -12
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,112 0
29JAN26 60.00 C 0.02 0.02 0.02 0.01 0.00 45 30 387 -30
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.19 - 28 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 8.19 -0.48 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.21 -0.57 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.44 -0.24 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.31 -0.46 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.44 -0.46 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.62 -0.38 24 0 0 0
26FEB26 46.00 C 2.88 2.88 2.88 2.88 -0.35 24 6 6 +6
26FEB26 47.00 C 0.00 0.00 0.00 2.21 -0.32 23 0 0 0
26FEB26 48.00 C 1.87 1.87 1.58 1.68 -0.26 24 126 140 +106
26FEB26 49.00 C 1.42 1.43 1.18 1.20 -0.24 23 178 313 +153
26FEB26 50.00 C 1.02 1.02 0.88 0.88 -0.16 24 425 1,211 +81
26FEB26 52.50 C 0.40 0.40 0.35 0.32 -0.08 24 328 3,316 +89
26FEB26 55.00 C 0.16 0.16 0.16 0.10 -0.03 24 10 1,492 +10
26FEB26 57.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.22 -0.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.71 -0.34 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.24 -0.81 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.26 -0.69 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.27 -0.73 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.26 -0.73 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.49 -0.28 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.31 -0.44 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.26 -0.54 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.19 -0.48 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 7.47 -0.59 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.59 -0.56 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.59 -0.32 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.82 -0.31 23 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.17 -0.52 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.58 -0.40 26 0 379 0
30MAR26 47.00 C 3.21 3.21 3.11 2.96 -0.32 26 35 141 +35
30MAR26 48.00 C 2.68 2.68 2.37 2.44 -0.29 26 429 734 +239
30MAR26 49.00 C 2.22 2.23 2.06 2.00 -0.28 26 375 763 +319
30MAR26 50.00 C 1.84 1.84 1.61 1.61 -0.23 26 316 3,870 -244
30MAR26 52.50 C 1.00 1.00 0.92 0.89 -0.15 26 334 3,617 +6
30MAR26 55.00 C 0.53 0.56 0.53 0.45 -0.09 26 68 3,117 +65
30MAR26 57.50 C 0.38 0.38 0.31 0.21 -0.05 26 362 3,883 -1
30MAR26 60.00 C 0.24 0.24 0.24 0.09 -0.03 26 235 1,050 -113
30MAR26 62.50 C 0.12 0.12 0.12 0.04 -0.02 26 15 497 -15
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 270 0
30MAR26 67.50 C 0.07 0.07 0.07 0.01 0.00 28 40 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.53 - 26 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 8.62 - 26 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 7.51 -0.82 20 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.70 -0.76 22 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.92 -0.71 23 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.34 -0.51 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.52 -0.60 24 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.90 -0.55 25 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.43 -0.31 26 0 75 0
29APR26 48.00 C 3.15 3.20 2.99 2.93 -0.29 26 70 130 +70
29APR26 49.00 C 2.74 2.74 2.50 2.48 -0.28 26 140 196 +120
29APR26 50.00 C 2.20 2.20 2.20 2.10 -0.24 27 1 95 +1
29APR26 52.50 C 1.37 1.37 1.37 1.29 -0.18 26 2 97 +2
29APR26 55.00 C 0.00 0.00 0.00 0.75 -0.13 26 0 40 0
29APR26 57.50 C 0.57 0.57 0.57 0.41 -0.09 26 2 6 +2
29APR26 60.00 C 0.41 0.41 0.41 0.22 -0.06 26 15 27 +15
29APR26 62.50 C 0.27 0.27 0.27 0.11 -0.04 26 5 50 -5
29APR26 65.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.29 -0.96 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.85 -0.35 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.77 -0.68 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.91 -0.58 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.36 -0.30 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.02 -0.85 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.26 -0.80 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.54 -0.47 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.10 -0.46 26 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 5.32 -0.56 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.74 -0.32 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 4.10 -0.52 25 0 167 0
29JUN26 48.00 C 3.98 3.99 3.98 3.71 -0.39 26 40 165 +34
29JUN26 49.00 C 3.51 3.52 3.39 3.27 -0.31 26 42 268 +42
29JUN26 50.00 C 0.00 0.00 0.00 2.86 -0.18 26 0 678 0
29JUN26 52.50 C 0.00 0.00 0.00 2.01 -0.22 26 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 1.35 -0.18 26 0 7,560 0
29JUN26 57.50 C 0.00 0.00 0.00 0.89 -0.13 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.10 26 0 224 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 -0.08 26 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.04 26 0 78 0
29JUN26 70.00 C 0.25 0.25 0.25 0.08 -0.02 26 500 55 -456
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.91 -0.37 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.93 -0.33 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.06 -0.40 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.18 -0.39 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.47 -0.42 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.38 -0.88 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.16 -0.36 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.01 -0.79 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.80 -0.19 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.16 -0.26 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.60 -0.33 28 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 5.04 -0.29 28 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 4.48 -0.37 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 4.06 -0.33 28 0 54 0
29SEP26 50.00 C 0.00 0.00 0.00 3.66 -0.29 28 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 2.78 -0.24 28 0 607 0
29SEP26 55.00 C 0.00 0.00 0.00 2.07 -0.21 27 0 245 0
29SEP26 57.50 C 0.00 0.00 0.00 1.52 -0.18 27 0 196 0
29SEP26 60.00 C 0.00 0.00 0.00 1.11 -0.14 27 0 277 0
29SEP26 62.50 C 0.00 0.00 0.00 0.79 -0.13 27 0 127 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.11 27 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.09 27 0 95 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.55 - 27 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 9.92 -0.56 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.12 -0.70 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.35 -0.77 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.93 -0.26 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.23 -0.37 27 0 0 0
30DEC26 45.00 C 7.04 7.04 7.04 6.68 -0.36 27 1 2 +1
30DEC26 46.00 C 0.00 0.00 0.00 6.08 -0.42 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.86 -0.17 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.25 -0.37 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 4.84 -0.35 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.44 -0.36 27 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 3.61 -0.27 28 0 150 0
30DEC26 55.00 C 2.86 2.86 2.86 2.86 -0.25 28 18 46 +18
30DEC26 57.50 C 2.30 2.30 2.30 2.26 -0.21 28 17 40 +17
30DEC26 60.00 C 0.00 0.00 0.00 1.77 -0.18 28 0 85 0
30DEC26 62.50 C 1.54 1.54 1.53 1.36 -0.15 27 13 70 +13
30DEC26 65.00 C 1.29 1.29 1.25 1.04 -0.15 27 14 61 0
30DEC26 67.50 C 0.00 0.00 0.00 0.81 -0.12 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 -0.09 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.10 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.06 27 0 2 0
TOTAL CALL 4,897 50,173 +1,056
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 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 34 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 25 0 260 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 24 0 504 -80
29JAN26 45.00 P 0.12 0.12 0.12 0.08 0.00 24 20 1,475 -20
29JAN26 46.00 P 0.20 0.24 0.20 0.21 +0.01 24 3 824 +2
29JAN26 47.00 P 0.40 0.49 0.40 0.46 +0.06 24 239 1,819 +34
29JAN26 48.00 P 0.75 0.91 0.75 0.85 +0.10 23 69 3,762 -25
29JAN26 49.00 P 1.50 1.51 1.48 1.45 +0.19 24 5 3,591 -1
29JAN26 50.00 P 1.92 2.22 1.92 2.20 +0.29 24 6 4,028 -6
29JAN26 52.50 P 0.00 0.00 0.00 4.51 +0.35 29 0 2,969 0
29JAN26 55.00 P 0.00 0.00 0.00 7.17 +0.55 53 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 9.47 +0.35 44 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 11.97 +0.35 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.49 +0.37 67 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.99 +0.37 75 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.48 +0.36 80 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.14 +0.13 112 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.48 +0.36 95 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.97 0.00 97 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 41.00 P 0.07 0.07 0.07 0.04 +0.01 24 5 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 0.00 24 0 57 0
26FEB26 43.00 P 0.13 0.13 0.13 0.14 +0.01 24 2 59 0
26FEB26 44.00 P 0.27 0.27 0.27 0.26 +0.03 24 6 432 0
26FEB26 45.00 P 0.39 0.42 0.39 0.43 +0.04 24 6 433 +6
26FEB26 46.00 P 0.59 0.70 0.59 0.68 +0.07 24 397 923 +264
26FEB26 47.00 P 0.92 1.04 0.92 1.05 +0.14 24 200 640 +13
26FEB26 48.00 P 1.28 1.50 1.28 1.45 +0.13 23 343 841 +297
26FEB26 49.00 P 1.79 2.01 1.79 2.01 +0.18 23 566 3,289 +14
26FEB26 50.00 P 0.00 0.00 0.00 2.67 +0.23 23 0 9,817 0
26FEB26 52.50 P 0.00 0.00 0.00 4.79 +0.49 27 3 530 +3
26FEB26 55.00 P 6.97 6.97 6.97 7.17 +0.53 32 6 470 0
26FEB26 57.50 P 0.00 0.00 0.00 9.49 +0.37 31 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 11.99 +0.37 37 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.49 +0.37 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.99 +0.37 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.56 +0.44 58 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.14 +0.13 68 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.50 +0.38 63 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.97 0.00 63 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 30 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 0.00 27 0 627 0
30MAR26 39.00 P 0.09 0.09 0.09 0.08 0.00 26 4 515 +4
30MAR26 40.00 P 0.13 0.13 0.13 0.13 0.00 26 2 829 +2
30MAR26 41.00 P 0.21 0.21 0.21 0.21 0.00 26 2 527 +1
30MAR26 42.00 P 0.27 0.27 0.27 0.31 +0.01 26 2 1,659 +2
30MAR26 43.00 P 0.42 0.42 0.42 0.46 +0.02 26 4 3,073 0
30MAR26 44.00 P 0.00 0.00 0.00 0.66 +0.03 26 0 1,078 0
30MAR26 45.00 P 0.89 0.89 0.89 0.92 +0.04 26 1 1,270 +1
30MAR26 46.00 P 1.26 1.26 1.24 1.24 +0.06 26 114 2,985 +76
30MAR26 47.00 P 1.50 1.68 1.50 1.65 +0.10 26 81 740 +40
30MAR26 48.00 P 2.02 2.18 2.02 2.14 +0.13 26 148 933 +78
30MAR26 49.00 P 2.47 2.73 2.47 2.69 +0.19 26 335 670 +158
30MAR26 50.00 P 3.09 3.18 3.08 3.31 +0.15 26 53 3,740 +47
30MAR26 52.50 P 0.00 0.00 0.00 4.93 +0.20 24 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.28 +0.15 28 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 9.60 +0.39 30 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.32 +0.70 41 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.63 +0.51 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.00 +0.38 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.92 +0.80 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.14 +0.13 54 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.50 +0.38 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.97 0.00 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.46 +0.34 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.96 +0.33 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 - 26 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 0.24 - 26 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 9 0
29APR26 42.00 P 0.44 0.44 0.44 0.50 0.00 26 3 20 +3
29APR26 43.00 P 0.65 0.65 0.63 0.69 +0.01 26 60 240 +60
29APR26 44.00 P 0.89 0.89 0.89 0.93 +0.02 26 1 152 0
29APR26 45.00 P 1.13 1.22 1.13 1.23 +0.03 26 10 228 +10
29APR26 46.00 P 0.00 0.00 0.00 1.57 +0.04 25 0 586 0
29APR26 47.00 P 0.00 0.00 0.00 1.98 +0.07 25 0 996 0
29APR26 48.00 P 2.50 2.50 2.50 2.49 +0.13 26 3 369 +3
29APR26 49.00 P 2.85 3.09 2.85 3.05 +0.16 26 82 516 +80
29APR26 50.00 P 0.00 0.00 0.00 3.66 +0.17 26 0 1,126 0
29APR26 52.50 P 0.00 0.00 0.00 5.52 +0.18 28 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 7.50 +0.33 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.88 +0.67 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.33 +0.67 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.70 +0.58 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.00 +0.38 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.92 +0.80 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.14 +0.13 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.50 +0.38 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.97 0.00 45 0 0 0
29JUN26 36.00 P 0.14 0.15 0.14 0.14 0.00 26 12 27 +12
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 141 0
29JUN26 40.00 P 0.54 0.54 0.49 0.51 0.00 26 9 256 -5
29JUN26 41.00 P 0.00 0.00 0.00 0.68 0.00 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.88 +0.01 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.12 +0.01 25 0 3,004 0
29JUN26 44.00 P 1.37 1.37 1.37 1.41 +0.02 25 15 675 +15
29JUN26 45.00 P 0.00 0.00 0.00 1.74 +0.04 25 0 7,500 0
29JUN26 46.00 P 2.10 2.10 2.10 2.11 +0.04 25 11 1,386 +11
29JUN26 47.00 P 0.00 0.00 0.00 2.56 +0.07 25 0 476 0
29JUN26 48.00 P 3.06 3.06 3.06 3.06 +0.07 26 2 433 +2
29JUN26 49.00 P 3.43 3.43 3.43 3.61 +0.13 26 20 421 +20
29JUN26 50.00 P 0.00 0.00 0.00 4.21 +0.11 26 0 3,285 0
29JUN26 52.50 P 0.00 0.00 0.00 5.95 +0.07 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.97 +0.19 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.96 +0.52 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.45 +0.69 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.70 +0.50 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.15 +0.53 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.92 +0.80 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.28 +0.27 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.51 +0.39 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.21 +0.24 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.46 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.07 +0.44 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 -0.01 27 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 -0.02 27 0 66 0
29SEP26 40.00 P 1.03 1.03 1.03 1.19 -0.01 27 2 175 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.43 -0.01 27 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 0.00 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 2.06 +0.01 27 0 380 0
29SEP26 44.00 P 2.29 2.29 2.29 2.43 +0.01 26 10 332 +10
29SEP26 45.00 P 0.00 0.00 0.00 2.82 +0.01 26 0 388 0
29SEP26 46.00 P 0.00 0.00 0.00 3.28 +0.03 26 0 190 0
29SEP26 47.00 P 0.00 0.00 0.00 3.74 +0.03 26 0 628 0
29SEP26 48.00 P 4.15 4.15 4.15 4.28 +0.07 26 20 537 +15
29SEP26 49.00 P 4.70 4.70 4.69 4.85 +0.09 26 40 281 +40
29SEP26 50.00 P 5.50 5.50 5.50 5.46 +0.15 26 2 434 +2
29SEP26 52.50 P 0.00 0.00 0.00 7.11 +0.14 26 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.10 +0.43 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.65 +0.07 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.79 -0.36 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.54 +0.69 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.45 +0.53 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.22 +0.94 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.28 +0.27 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.61 +0.29 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.21 +0.24 32 0 0 0
30DEC26 39.00 P 1.05 1.05 1.05 1.37 - 27 100 100 -
30DEC26 40.00 P 1.53 1.53 1.53 1.62 -0.01 27 9 95 +9
30DEC26 41.00 P 1.83 1.83 1.76 1.92 -0.01 27 4 58 +4
30DEC26 42.00 P 0.00 0.00 0.00 2.23 -0.01 27 0 117 0
30DEC26 43.00 P 0.00 0.00 0.00 2.60 +0.01 27 0 27 0
30DEC26 44.00 P 3.00 3.00 3.00 2.99 +0.01 27 1 47 +1
30DEC26 45.00 P 0.00 0.00 0.00 3.40 +0.02 27 0 83 0
30DEC26 46.00 P 3.82 3.82 3.82 3.86 -0.06 26 6 48 +6
30DEC26 47.00 P 4.21 4.24 4.21 4.41 +0.01 27 60 192 +60
30DEC26 48.00 P 4.77 4.77 4.76 4.88 +0.01 26 40 543 +40
30DEC26 49.00 P 5.27 5.40 5.27 5.53 +0.07 27 140 225 +140
30DEC26 50.00 P 0.00 0.00 0.00 6.14 +0.18 27 0 154 0
30DEC26 52.50 P 0.00 0.00 0.00 7.79 +0.15 27 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.45 +0.10 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.44 +0.47 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.48 +0.19 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.68 +0.63 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.88 +0.36 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.22 +0.41 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.40 +0.31 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.69 +0.28 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.21 +0.24 29 0 0 0
TOTAL PUT 3,284 95,430 +1,450
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$ 22.20
16JAN26 14.50 C 0.00 0.00 0.00 7.70 +0.48 0 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 7.21 +0.49 315 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 6.70 +0.48 0 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 6.20 +0.47 0 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 5.70 +0.47 0 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 5.20 +0.47 0 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 4.70 +0.47 0 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 4.20 +0.47 0 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 3.70 +0.47 0 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 3.20 +0.47 0 0 0 0
16JAN26 19.50 C 2.65 2.65 2.57 2.70 +0.47 0 98 98 +98
16JAN26 20.00 C 2.07 2.07 2.07 2.20 +0.54 0 50 50 +49
16JAN26 21.00 C 0.84 1.20 0.84 1.20 +0.51 0 216 931 -2
16JAN26 22.00 C 0.15 0.34 0.15 0.27 +0.20 32 437 764 -61
16JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 87 0
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
23JAN26 14.50 C 0.00 0.00 0.00 7.71 +0.49 93 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 7.21 +0.49 82 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.79 +0.57 146 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 6.21 +0.48 0 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.75 +0.52 108 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 5.28 +0.55 110 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.71 +0.48 0 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 4.21 +0.48 0 0 0 0
23JAN26 18.50 C 3.70 3.70 3.70 3.82 +0.59 90 32 32 +32
23JAN26 19.00 C 0.00 0.00 0.00 3.21 +0.48 0 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.71 +0.48 0 0 0 0
23JAN26 20.00 C 2.25 2.25 2.25 2.26 +0.57 48 10 112 +10
23JAN26 21.00 C 1.22 1.23 1.12 1.27 +0.47 31 314 386 -84
23JAN26 22.00 C 0.50 0.52 0.45 0.45 +0.21 25 922 856 +718
23JAN26 23.00 C 0.09 0.13 0.09 0.10 +0.05 27 135 228 +98
23JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 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
23JAN26 34.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 9.71 +0.53 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.20 +0.47 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.72 +0.43 97 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.20 +0.42 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.72 +0.50 82 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.22 +0.50 75 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.79 +0.57 108 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.22 +0.49 61 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.89 +0.66 112 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.33 +0.60 93 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.78 +0.55 74 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.22 +0.49 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.82 +0.59 67 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.22 +0.49 0 0 186 0
29JAN26 19.50 C 0.00 0.00 0.00 2.74 +0.51 35 0 318 0
29JAN26 20.00 C 2.20 2.20 2.20 2.30 +0.58 41 4 2,079 -4
29JAN26 21.00 C 1.20 1.35 1.20 1.30 +0.42 26 4 3,439 0
29JAN26 22.00 C 0.48 0.64 0.48 0.61 +0.28 28 294 2,816 -206
29JAN26 23.00 C 0.16 0.23 0.16 0.19 +0.10 27 511 4,591 +191
29JAN26 24.00 C 0.04 0.06 0.04 0.05 +0.03 28 140 1,185 +90
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5,145 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.25 +0.47 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.75 +0.43 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.25 +0.53 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.79 +0.50 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.89 +0.66 61 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.33 +0.60 49 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.90 +0.66 52 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.24 +0.40 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.82 +0.56 34 0 15 0
26FEB26 19.00 C 3.20 3.20 3.20 3.33 +0.48 31 15 7 -10
26FEB26 19.50 C 0.00 0.00 0.00 2.77 +0.40 17 0 192 0
26FEB26 20.00 C 2.28 2.28 2.28 2.42 +0.49 29 6 165 +5
26FEB26 21.00 C 1.54 1.54 1.54 1.52 +0.40 24 1 1,821 -1
26FEB26 22.00 C 0.80 0.94 0.80 0.89 +0.29 24 634 3,759 -116
26FEB26 23.00 C 0.40 0.50 0.40 0.46 +0.18 25 270 2,842 +200
26FEB26 24.00 C 0.23 0.23 0.21 0.20 +0.09 24 135 930 +49
26FEB26 25.00 C 0.00 0.00 0.00 0.08 +0.04 25 36 1,207 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.55 +0.58 89 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.26 +0.54 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.77 +0.55 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.22 +0.49 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.85 +0.62 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.27 +0.54 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.80 +0.56 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.38 +0.57 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.85 +0.56 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.26 +0.48 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.76 +0.44 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.25 +0.50 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.79 +0.50 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.27 +0.38 0 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.89 +0.61 42 0 290 0
30MAR26 17.00 C 5.35 5.35 5.35 5.33 +0.47 31 2 336 -2
30MAR26 17.50 C 4.95 4.95 4.95 4.90 +0.60 36 1 202 -1
30MAR26 18.00 C 0.00 0.00 0.00 4.26 +0.42 0 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.97 +0.67 33 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.33 +0.35 18 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 2.86 +0.40 19 0 2,011 0
30MAR26 20.00 C 2.58 2.58 2.58 2.44 +0.32 21 1 4,086 0
30MAR26 21.00 C 0.00 0.00 0.00 1.77 +0.38 25 0 2,189 0
30MAR26 22.00 C 1.08 1.24 1.08 1.15 +0.27 24 18 5,512 +1
30MAR26 23.00 C 0.63 0.75 0.63 0.72 +0.21 25 66 3,388 +57
30MAR26 24.00 C 0.38 0.45 0.38 0.41 +0.13 25 148 2,731 +95
30MAR26 25.00 C 0.24 0.24 0.22 0.22 +0.08 25 20 4,383 -9
30MAR26 26.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 3,556 0
30MAR26 27.00 C 0.06 0.06 0.06 0.05 +0.02 24 10 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.91 +0.59 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.34 +0.39 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.79 +0.31 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.31 +0.42 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.99 +0.64 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.44 +0.47 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.93 +0.56 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.41 +0.52 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.02 +0.57 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.45 +0.41 22 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 3.09 +0.49 25 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.61 +0.36 22 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.97 +0.43 25 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 1.34 +0.25 24 0 119 0
29APR26 23.00 C 0.95 0.95 0.95 0.90 +0.20 24 5 250 -5
29APR26 24.00 C 0.59 0.59 0.59 0.57 +0.14 24 22 945 +22
29APR26 25.00 C 0.36 0.40 0.36 0.34 +0.09 24 25 375 0
29APR26 26.00 C 0.23 0.23 0.23 0.19 +0.05 24 20 139 +20
29APR26 27.00 C 0.14 0.14 0.14 0.11 +0.03 24 215 4,906 +6
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.85 +0.62 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.29 +0.41 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.80 +0.53 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.38 +0.57 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.94 +0.65 47 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 8.32 +0.45 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.92 +0.60 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.44 +0.49 36 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.89 +0.41 25 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.47 +0.53 33 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.99 +0.53 31 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.47 +0.47 27 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 5.02 +0.50 27 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.62 +0.56 29 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 4.13 +0.46 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.74 +0.63 27 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.18 +0.34 22 0 743 0
29JUN26 20.00 C 2.84 3.10 2.32 2.80 +0.31 23 33 294 +10
29JUN26 21.00 C 2.14 2.31 2.14 2.22 +0.39 25 203 1,148 +63
29JUN26 22.00 C 1.62 1.68 1.60 1.63 +0.32 25 563 1,128 +48
29JUN26 23.00 C 1.23 1.23 1.18 1.16 +0.26 25 381 881 +344
29JUN26 24.00 C 0.88 0.88 0.88 0.80 +0.20 24 1 602 -1
29JUN26 25.00 C 0.00 0.00 0.00 0.54 +0.15 24 0 277 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 +0.10 24 0 5,360 0
29JUN26 27.00 C 0.27 0.28 0.27 0.22 +0.07 24 116 3,567 +16
29JUN26 28.00 C 0.00 0.00 0.00 0.14 +0.05 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.80 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.40 +0.41 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.94 +0.52 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.34 +0.47 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.97 +0.58 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.48 +0.42 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.97 +0.40 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.49 +0.55 30 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.99 +0.41 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.51 +0.51 26 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.07 +0.38 26 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.62 +0.56 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.13 +0.46 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.78 +0.50 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.35 +0.40 24 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 3.02 +0.39 24 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 2.42 +0.35 25 0 155 0
29SEP26 22.00 C 1.85 1.85 1.85 1.91 +0.31 25 2 365 0
29SEP26 23.00 C 1.45 1.45 1.45 1.49 +0.26 25 26 1,937 0
29SEP26 24.00 C 1.09 1.09 1.09 1.15 +0.22 25 1 576 0
29SEP26 25.00 C 0.80 0.80 0.80 0.87 +0.17 25 100 484 0
29SEP26 26.00 C 0.00 0.00 0.00 0.66 +0.14 26 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 +0.11 26 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 +0.08 26 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 +0.07 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.06 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 8.43 +0.52 33 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 7.97 +0.55 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.48 +0.42 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.00 +0.43 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.62 +0.66 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.16 +0.51 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.66 +0.48 28 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 5.07 +0.38 23 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.71 +0.59 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.20 +0.43 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.92 +0.49 24 0 59 0
30DEC26 19.50 C 3.50 3.50 3.50 3.58 +0.47 24 2 116 +2
30DEC26 20.00 C 3.25 3.25 3.25 3.20 +0.39 23 1 79 +1
30DEC26 21.00 C 2.50 2.50 2.50 2.63 +0.34 24 434 592 +426
30DEC26 22.00 C 2.10 2.10 2.00 2.25 +0.40 25 690 1,001 +642
30DEC26 23.00 C 1.48 1.62 1.48 1.74 +0.26 24 252 368 +231
30DEC26 24.00 C 1.20 1.20 1.20 1.39 +0.21 24 1 51 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 +0.17 24 0 1,037 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 +0.16 24 0 69 0
30DEC26 27.00 C 0.65 0.65 0.65 0.69 +0.11 24 16 310 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.57 +0.11 25 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 +0.09 25 0 16 0
30DEC26 30.00 C 0.33 0.33 0.33 0.34 +0.07 25 101 478 +101
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.06 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
TOTAL CALL 7,740 142,479 +3,138
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 23 0
16JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 47 0
16JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 369 0
16JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 349 0
16JAN26 22.00 P 0.16 0.16 0.07 0.07 -0.34 32 60 178 -24
16JAN26 23.00 P 0.00 0.00 0.00 0.83 -0.51 53 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 1.85 -0.52 108 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 2.87 -0.50 161 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 3.80 -0.57 0 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 4.80 -0.57 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 5.80 -0.57 0 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 6.80 -0.57 0 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 7.86 -0.51 321 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 8.86 -0.51 348 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 9.86 -0.51 373 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 10.87 -0.50 409 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 11.81 -0.56 334 0 0 0
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
23JAN26 21.00 P 0.08 0.08 0.04 0.03 -0.10 26 38 86 +30
23JAN26 22.00 P 0.34 0.34 0.25 0.26 -0.31 27 225 212 +200
23JAN26 23.00 P 0.00 0.00 0.00 0.91 -0.47 29 0 0 0
23JAN26 24.00 P 0.00 0.00 0.00 1.85 -0.52 39 0 0 0
23JAN26 25.00 P 0.00 0.00 0.00 2.87 -0.57 58 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 3.80 -0.57 0 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 4.93 -0.44 97 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 5.95 -0.42 114 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 6.83 -0.71 95 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 7.87 -0.68 119 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 9.00 -0.37 158 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 9.92 -0.45 152 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 10.99 -0.38 177 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 11.81 - 125 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,067 0
29JAN26 19.50 P 0.02 0.02 0.02 0.01 0.00 32 41 3,363 -41
29JAN26 20.00 P 0.04 0.04 0.03 0.01 -0.03 27 119 5,193 -119
29JAN26 21.00 P 0.12 0.12 0.08 0.09 -0.10 27 406 3,520 +39
29JAN26 22.00 P 0.46 0.46 0.34 0.36 -0.28 26 328 2,580 +142
29JAN26 23.00 P 1.03 1.03 0.96 0.97 -0.47 27 12 211 -10
29JAN26 24.00 P 0.00 0.00 0.00 1.85 -0.52 30 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 2.88 -0.56 46 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 3.85 -0.53 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.93 -0.47 74 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.95 -0.45 87 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.86 -0.68 81 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.87 -0.68 91 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.03 -0.34 124 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.92 -0.47 117 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.99 -0.52 135 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.87 -0.64 121 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.90 -0.44 134 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 494 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 2,724 0
26FEB26 19.50 P 0.08 0.08 0.07 0.05 -0.03 25 3 2,892 -1
26FEB26 20.00 P 0.12 0.12 0.10 0.09 -0.06 25 161 1,984 +7
26FEB26 21.00 P 0.31 0.31 0.25 0.25 -0.14 24 117 1,705 -7
26FEB26 22.00 P 0.65 0.65 0.56 0.61 -0.26 24 503 2,105 +146
26FEB26 23.00 P 1.16 1.16 1.16 1.19 -0.37 25 97 1,362 +97
26FEB26 24.00 P 0.00 0.00 0.00 2.00 -0.37 27 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 2.88 -0.56 28 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.85 -0.62 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.93 -0.47 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.95 -0.47 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.86 -0.70 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.89 -0.66 58 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.03 -0.54 74 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.92 -0.60 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.99 -0.52 81 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.87 -0.64 73 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.90 -0.51 81 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 53 15 149 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 15.00 P 0.03 0.03 0.03 0.01 0.00 37 2 851 -2
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 2,066 0
30MAR26 19.00 P 0.14 0.14 0.14 0.08 -0.04 25 80 2,316 -80
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.07 24 0 1,822 0
30MAR26 20.00 P 0.22 0.22 0.22 0.21 -0.09 25 20 5,916 -20
30MAR26 21.00 P 0.49 0.49 0.41 0.44 -0.15 24 57 3,057 -30
30MAR26 22.00 P 0.82 0.84 0.78 0.84 -0.23 24 319 1,100 -145
30MAR26 23.00 P 1.34 1.34 1.34 1.40 -0.34 25 50 1,464 0
30MAR26 24.00 P 0.00 0.00 0.00 2.09 -0.49 24 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 2.98 -0.46 27 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 3.85 -0.62 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.94 -0.46 36 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 5.95 -0.54 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.98 -0.58 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.91 -0.64 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.03 -0.54 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.99 -0.53 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.99 -0.52 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.00 -0.51 68 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.90 -0.67 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 166 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 154 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 -0.05 24 0 425 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 -0.07 24 0 657 0
29APR26 19.50 P 0.22 0.22 0.22 0.20 -0.09 24 5 639 +1
29APR26 20.00 P 0.31 0.31 0.29 0.29 -0.11 24 7 1,275 +5
29APR26 21.00 P 0.56 0.58 0.52 0.56 -0.17 24 35 107 -5
29APR26 22.00 P 0.96 0.96 0.96 0.96 -0.24 24 1 47 +1
29APR26 23.00 P 1.45 1.45 1.45 1.53 -0.33 24 20 22 +20
29APR26 24.00 P 0.00 0.00 0.00 2.24 -0.36 25 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.07 -0.45 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.98 -0.50 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.94 -0.46 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.95 -0.54 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.98 -0.58 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.93 -0.62 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.03 -0.54 50 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.99 -0.53 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.99 -0.52 55 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.00 -0.51 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 257 0
29JUN26 16.50 P 0.12 0.12 0.12 0.06 -0.02 24 10 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 1,405 0
29JUN26 17.50 P 0.20 0.20 0.20 0.14 -0.04 24 101 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 -0.07 24 0 1,446 0
29JUN26 19.00 P 0.37 0.37 0.37 0.37 -0.09 24 16 2,207 +15
29JUN26 19.50 P 0.46 0.46 0.46 0.47 -0.12 24 4 1,167 0
29JUN26 20.00 P 0.60 0.60 0.60 0.62 -0.15 24 3 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.99 -0.19 23 0 379 0
29JUN26 22.00 P 0.00 0.00 0.00 1.46 -0.26 23 250 338 0
29JUN26 23.00 P 2.00 2.00 2.00 2.04 -0.32 23 252 462 +250
29JUN26 24.00 P 0.00 0.00 0.00 2.72 -0.43 22 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.60 -0.28 24 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 4.28 -0.55 20 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.30 -0.31 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.12 -0.40 16 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.00 -0.56 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.13 -0.43 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.11 -0.46 25 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.08 -0.44 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.00 -0.51 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.00 -0.51 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.03 -0.54 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.05 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.06 26 0 346 0
29SEP26 17.50 P 0.36 0.36 0.36 0.35 -0.06 26 5 539 -5
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.09 26 0 2,889 0
29SEP26 18.50 P 0.58 0.58 0.56 0.56 -0.11 26 22 665 -22
29SEP26 19.00 P 0.00 0.00 0.00 0.70 -0.13 26 0 467 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 -0.15 26 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 1.04 -0.17 26 0 569 0
29SEP26 21.00 P 1.47 1.47 1.47 1.48 -0.20 26 22 1,053 0
29SEP26 22.00 P 0.00 0.00 0.00 2.00 -0.25 27 0 714 0
29SEP26 23.00 P 2.70 2.70 2.70 2.60 -0.30 27 2 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.28 -0.34 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.03 -0.38 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.84 -0.42 28 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.70 -0.45 29 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 6.59 -0.48 30 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 7.46 -0.56 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.44 -0.41 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.37 -0.60 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.36 -0.42 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.30 -0.45 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.24 -0.61 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.24 -0.53 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 102 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 173 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.06 25 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 116 0
30DEC26 17.50 P 0.46 0.47 0.46 0.45 -0.08 25 103 163 +101
30DEC26 18.00 P 0.58 0.58 0.58 0.56 -0.10 25 1 148 -1
30DEC26 18.50 P 0.70 0.70 0.70 0.69 -0.12 25 1 83 -1
30DEC26 19.00 P 0.00 0.00 0.00 0.85 -0.12 25 0 410 0
30DEC26 19.50 P 1.03 1.03 1.03 1.01 -0.16 25 13 29 -1
30DEC26 20.00 P 1.22 1.22 1.22 1.21 -0.16 25 13 206 0
30DEC26 21.00 P 1.69 1.69 1.69 1.64 -0.21 25 490 609 +430
30DEC26 22.00 P 2.18 2.18 2.18 2.16 -0.26 26 661 665 +464
30DEC26 23.00 P 0.00 0.00 0.00 2.76 -0.30 26 230 242 +230
30DEC26 24.00 P 0.00 0.00 0.00 3.43 -0.30 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.16 -0.38 26 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 4.95 -0.41 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.79 -0.42 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.67 -0.46 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.58 -0.48 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.52 -0.50 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.48 -0.52 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.40 -0.56 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.44 -0.51 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.38 -0.50 36 0 0 0
TOTAL PUT 4,920 105,207 +1,679
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$ 0.40
30MAR26 0.05 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.31 -0.01 242 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.26 -0.01 174 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.16 0.00 93 0 10 0
30MAR26 0.30 C 0.00 0.00 0.00 0.12 0.00 88 0 2 0
30MAR26 0.35 C 0.00 0.00 0.00 0.08 -0.01 74 0 14 0
30MAR26 0.40 C 0.03 0.03 0.03 0.06 -0.01 82 15 1,063 +4
30MAR26 0.45 C 0.03 0.04 0.02 0.04 -0.01 80 56 184 +49
30MAR26 0.50 C 0.00 0.00 0.00 0.03 0.00 84 0 114 0
30MAR26 0.55 C 0.00 0.00 0.00 0.02 0.00 83 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 109 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 132 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 137 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 141 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 146 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.31 -0.01 159 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.26 -0.01 113 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.21 -0.01 82 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 0.00 97 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 -0.01 84 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 -0.01 91 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 0.00 92 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 -0.01 90 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 0.00 94 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 -0.01 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 -0.01 85 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 -0.01 82 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 -0.01 77 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
TOTAL CALL 71 2,322 +53
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 376 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 0.00 179 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 98 0 139 0
30MAR26 0.30 P 0.02 0.02 0.02 0.02 0.00 91 19 62 +19
30MAR26 0.35 P 0.05 0.05 0.05 0.04 0.00 93 6 984 0
30MAR26 0.40 P 0.10 0.10 0.10 0.07 +0.01 100 52 1,339 +50
30MAR26 0.45 P 0.11 0.15 0.11 0.10 +0.01 97 101 707 -50
30MAR26 0.50 P 0.16 0.19 0.16 0.14 +0.01 102 12 603 +10
30MAR26 0.55 P 0.00 0.00 0.00 0.18 +0.01 103 0 2,073 0
30MAR26 0.60 P 0.00 0.00 0.00 0.22 +0.01 100 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.27 +0.01 111 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.32 +0.01 121 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.36 +0.01 109 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.41 +0.01 116 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.46 +0.01 123 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.52 +0.01 152 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.57 +0.01 159 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.62 +0.01 165 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.67 +0.01 170 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.72 +0.01 175 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.77 +0.01 180 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 0.00 165 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 86 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 0.00 89 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 0.00 85 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.09 0.00 87 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.12 0.00 85 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.16 +0.01 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.20 +0.01 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.24 +0.01 91 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.28 +0.01 89 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.32 0.00 84 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.37 +0.01 91 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.42 +0.01 96 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.46 +0.01 87 0 0 0
TOTAL PUT 190 8,236 +29
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$ 13.25
29JAN26 8.75 C 0.00 0.00 0.00 4.56 +0.16 126 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.31 +0.11 118 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.06 +0.16 111 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.81 +0.17 104 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.56 +0.16 97 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.31 +0.16 90 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.81 +0.16 77 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.31 +0.12 64 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.78 +0.14 42 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.31 +0.15 39 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 0.86 +0.09 35 0 88 0
29JAN26 13.00 C 0.00 0.00 0.00 0.49 +0.06 33 0 443 0
29JAN26 13.50 C 0.35 0.35 0.32 0.24 +0.03 33 102 625 -16
29JAN26 14.00 C 0.12 0.17 0.12 0.10 +0.01 33 32 387 +5
29JAN26 14.50 C 0.07 0.07 0.06 0.04 0.00 34 11 446 +11
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 59 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 70 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.58 +0.17 73 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.33 +0.13 68 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.08 +0.17 64 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.84 +0.19 62 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.59 +0.17 58 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.34 +0.17 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.83 +0.18 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.35 +0.16 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.87 +0.15 35 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.41 +0.09 31 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.03 +0.09 31 0 339 0
26FEB26 13.00 C 0.84 0.84 0.84 0.70 +0.03 30 20 262 +20
26FEB26 13.50 C 0.48 0.52 0.48 0.47 +0.06 31 3 156 +1
26FEB26 14.00 C 0.36 0.36 0.29 0.29 +0.04 31 36 321 +32
26FEB26 14.50 C 0.25 0.26 0.18 0.17 +0.02 31 125 477 +88
26FEB26 15.00 C 0.16 0.16 0.16 0.10 +0.01 31 15 409 +15
26FEB26 15.50 C 0.07 0.07 0.07 0.05 0.00 31 30 46 +30
26FEB26 16.00 C 0.06 0.06 0.06 0.03 0.00 32 10 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 4.60 +0.16 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.36 +0.16 53 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.11 +0.12 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 +0.17 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.60 +0.18 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.36 +0.15 40 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.89 +0.17 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.35 +0.05 26 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.93 +0.09 29 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.61 +0.11 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.21 +0.09 31 0 190 0
30MAR26 13.00 C 0.00 0.00 0.00 0.89 +0.04 30 0 160 0
30MAR26 13.50 C 0.78 0.78 0.77 0.68 +0.06 31 16 102 -15
30MAR26 14.00 C 0.60 0.60 0.49 0.49 +0.06 31 17 177 -1
30MAR26 14.50 C 0.38 0.38 0.38 0.35 +0.05 32 15 54 0
30MAR26 15.00 C 0.33 0.33 0.33 0.24 +0.04 32 15 78 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 82 0
30MAR26 16.00 C 0.16 0.16 0.16 0.10 +0.02 31 1 42 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.62 +0.15 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.39 +0.19 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.14 +0.13 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.90 +0.20 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.64 +0.18 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.40 +0.14 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.89 +0.17 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.51 +0.21 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.99 +0.05 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.66 +0.09 30 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.35 +0.07 31 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.06 +0.06 31 0 39 0
29APR26 13.50 C 0.00 0.00 0.00 0.83 +0.04 31 0 22 0
29APR26 14.00 C 0.00 0.00 0.00 0.65 +0.06 32 0 42 0
29APR26 14.50 C 0.60 0.60 0.60 0.48 +0.04 31 15 47 +15
29APR26 15.00 C 0.47 0.47 0.46 0.35 +0.03 31 26 75 +12
29APR26 15.50 C 0.37 0.37 0.37 0.26 +0.03 32 15 15 +15
29APR26 16.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 +0.16 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.45 +0.17 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.21 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.97 +0.22 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 +0.12 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 +0.18 36 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.07 +0.24 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.64 +0.19 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.18 +0.10 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.86 +0.06 30 0 240 0
29JUN26 12.50 C 1.50 1.50 1.50 1.57 +0.16 31 1 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.22 +0.01 29 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 +0.07 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 +0.06 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 +0.05 31 0 2 0
29JUN26 15.00 C 0.64 0.64 0.64 0.52 +0.05 31 8 45 +6
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.04 30 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 +0.02 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 30 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.71 +0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.48 +0.20 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 +0.19 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 +0.16 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.75 +0.14 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 +0.22 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 +0.19 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 +0.16 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 +0.13 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 +0.08 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 +0.09 31 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.07 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.25 +0.06 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.06 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.06 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.05 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.04 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.03 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.02 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.71 +0.19 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.48 +0.20 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.25 +0.20 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 +0.21 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 +0.19 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.58 +0.19 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 +0.11 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.75 +0.08 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 +0.06 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 +0.06 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.87 +0.05 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.04 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.42 +0.04 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 +0.04 29 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.05 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
30DEC26 15.50 C 0.80 0.80 0.80 0.83 +0.07 31 20 20 +20
30DEC26 16.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.02 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.01 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.01 30 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 17 0
TOTAL CALL 533 8,841 +253
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29JAN26 12.00 P 0.03 0.03 0.03 0.02 -0.02 32 1 491 -1
29JAN26 12.50 P 0.06 0.10 0.06 0.08 -0.04 32 57 858 -6
29JAN26 13.00 P 0.14 0.26 0.14 0.21 -0.08 31 23 1,039 -3
29JAN26 13.50 P 0.36 0.44 0.35 0.45 -0.09 30 50 598 +41
29JAN26 14.00 P 0.00 0.00 0.00 0.84 -0.08 33 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.30 -0.11 38 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.80 -0.10 48 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.83 -0.07 73 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.75 -0.13 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.25 -0.17 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.75 -0.17 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 224 0
26FEB26 12.00 P 0.09 0.10 0.09 0.11 -0.02 30 61 286 +3
26FEB26 12.50 P 0.17 0.23 0.17 0.23 -0.03 30 36 807 -9
26FEB26 13.00 P 0.00 0.00 0.00 0.40 -0.06 30 0 915 0
26FEB26 13.50 P 0.00 0.00 0.00 0.65 -0.07 29 0 469 0
26FEB26 14.00 P 0.00 0.00 0.00 0.99 -0.07 30 0 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.42 -0.05 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.82 -0.15 32 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.34 -0.06 40 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.84 -0.07 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.75 -0.24 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.25 -0.17 0 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 40 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 32 0 218 0
30MAR26 11.50 P 0.11 0.11 0.11 0.13 -0.02 31 15 207 +15
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 437 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 214 0
30MAR26 13.00 P 0.53 0.58 0.53 0.58 -0.03 30 18 305 -16
30MAR26 13.50 P 0.00 0.00 0.00 0.85 -0.01 31 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.16 -0.07 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 -0.02 33 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 1.97 -0.05 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.41 0.00 36 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.88 -0.05 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.25 -0.16 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.75 -0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.25 -0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.75 -0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.75 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 33 0
29APR26 11.50 P 0.18 0.18 0.18 0.21 -0.01 31 15 72 +15
29APR26 12.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 311 0
29APR26 13.00 P 0.00 0.00 0.00 0.70 -0.03 30 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.97 -0.03 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.27 -0.10 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.67 -0.07 33 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.06 -0.04 34 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.48 +0.02 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.88 -0.14 33 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.38 -0.03 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 -0.14 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 30 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 0.00 30 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 154 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.02 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.74 -0.03 29 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 -0.04 29 0 112 0
29JUN26 13.50 P 1.08 1.08 1.08 1.23 -0.05 29 4 127 +4
29JUN26 14.00 P 0.00 0.00 0.00 1.54 -0.05 29 0 140 0
29JUN26 14.50 P 1.86 1.86 1.86 1.90 -0.07 29 15 30 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.27 -0.05 29 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.67 -0.15 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.09 -0.16 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.53 -0.17 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.96 -0.19 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.39 -0.22 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 -0.11 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 -0.20 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.80 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 -0.22 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 -0.03 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 -0.04 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.04 -0.03 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 -0.04 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.59 -0.05 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 -0.05 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 -0.07 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.07 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 -0.08 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 -0.09 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 -0.08 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 -0.09 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.18 -0.09 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.64 -0.10 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 -0.10 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.57 -0.13 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.02 30 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.03 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 -0.04 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.03 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 -0.06 30 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 -0.08 30 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.44 -0.08 31 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 -0.06 31 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.08 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 -0.09 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 -0.10 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.51 -0.10 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 -0.10 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 -0.10 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 -0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 -0.10 35 0 0 0
TOTAL PUT 295 13,330 +58
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$ 13.72
29JAN26 8.75 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.72 -0.02 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.73 -0.01 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.24 0.00 43 0 6 0
29JAN26 12.00 C 1.70 1.70 1.70 1.72 -0.01 0 1 35 -1
29JAN26 12.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.41 +0.01 26 0 126 0
29JAN26 14.00 C 0.17 0.17 0.14 0.16 -0.01 25 125 1,005 +76
29JAN26 14.50 C 0.06 0.06 0.06 0.06 +0.01 27 121 477 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 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
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.62 +0.11 84 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.75 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 -0.01 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.76 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.26 -0.01 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.82 +0.03 30 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.34 +0.01 25 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.93 +0.02 24 0 17 0
26FEB26 13.50 C 0.00 0.00 0.00 0.56 -0.02 22 0 274 0
26FEB26 14.00 C 0.35 0.35 0.35 0.35 -0.01 24 3 722 +3
26FEB26 14.50 C 0.17 0.18 0.17 0.18 0.00 23 121 527 +120
26FEB26 15.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 80 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.02 +0.01 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.77 -0.01 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.52 0.00 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.81 +0.03 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 +0.08 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.28 -0.06 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.04 -0.06 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.78 0.00 24 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.30 +0.01 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.81 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.34 +0.01 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.88 +0.01 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.46 +0.02 25 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 +0.02 25 0 157 0
30MAR26 13.50 C 0.77 0.77 0.77 0.75 0.00 24 10 342 +10
30MAR26 14.00 C 0.00 0.00 0.00 0.54 +0.01 25 0 177 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 63 0
30MAR26 15.00 C 0.21 0.21 0.21 0.22 +0.01 25 60 242 -60
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 25 0 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 26 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 27 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 4.30 -0.04 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.06 -0.04 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.82 0.00 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.33 -0.01 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.85 -0.02 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 0.00 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.88 -0.07 20 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.49 -0.06 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.88 +0.01 24 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 0.65 +0.01 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.46 +0.01 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.21 0.00 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 4 0
29APR26 16.50 C 0.09 0.09 0.09 0.09 0.00 25 2 17 +2
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 24 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 5.09 +0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 -0.03 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 -0.01 29 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.87 -0.02 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.92 -0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.05 -0.02 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 +0.01 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 0.00 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.02 -0.02 24 0 110 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 +0.01 24 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 0.00 24 0 15 0
29JUN26 15.00 C 0.41 0.41 0.41 0.43 +0.01 24 20 126 +20
29JUN26 15.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 73 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 0.00 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 -0.02 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 -0.02 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 -0.02 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.90 0.00 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.41 -0.03 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 -0.02 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 -0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 0.00 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.01 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.52 +0.02 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.26 +0.01 26 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 +0.01 26 0 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.02 26 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 +0.02 27 0 4 0
29SEP26 15.50 C 0.45 0.45 0.45 0.57 +0.02 26 10 16 +10
29SEP26 16.00 C 0.00 0.00 0.00 0.46 +0.02 27 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.02 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 -0.02 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 -0.01 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.90 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.45 -0.01 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 -0.01 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 +0.07 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 -0.08 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.01 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 0.00 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 0.00 25 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 0.00 25 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 0.00 25 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 0.00 26 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 +0.01 26 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 0.00 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 0.00 26 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 0.00 26 0 20 0
TOTAL CALL 473 6,859 +180
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29JAN26 13.00 P 0.05 0.05 0.04 0.05 0.00 26 63 753 -1
29JAN26 13.50 P 0.17 0.18 0.17 0.18 +0.01 26 61 1,518 +42
29JAN26 14.00 P 0.44 0.44 0.44 0.43 0.00 25 15 74 -15
29JAN26 14.50 P 0.84 0.84 0.84 0.83 0.00 27 8 16 -8
29JAN26 15.00 P 0.00 0.00 0.00 1.30 0.00 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.79 0.00 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.29 0.00 44 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.80 +0.01 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.30 +0.01 62 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.80 +0.01 69 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.29 0.00 70 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.80 +0.01 81 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.29 0.00 81 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 12.00 P 0.03 0.03 0.03 0.02 -0.01 24 10 45 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 100 0
26FEB26 13.00 P 0.17 0.17 0.17 0.16 0.00 24 151 543 +142
26FEB26 13.50 P 0.33 0.34 0.33 0.33 +0.01 24 92 392 +60
26FEB26 14.00 P 0.56 0.60 0.56 0.56 -0.01 22 16 544 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.93 -0.01 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.35 0.00 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.81 -0.01 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.29 -0.05 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.86 +0.01 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 +0.01 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.84 +0.01 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 +0.12 63 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.86 +0.02 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.43 +0.10 74 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 43 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 27 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 379 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 214 0
30MAR26 13.00 P 0.26 0.26 0.26 0.29 +0.01 25 2 307 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.47 +0.02 24 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 +0.02 24 0 296 0
30MAR26 14.50 P 0.00 0.00 0.00 1.04 -0.02 24 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.39 -0.06 22 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.85 -0.02 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 +0.03 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 +0.01 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.30 +0.01 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 +0.01 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.41 +0.11 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.86 +0.02 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.43 +0.10 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.78 +0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 0.00 24 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 24 0
29APR26 13.00 P 0.00 0.00 0.00 0.36 0.00 24 0 21 0
29APR26 13.50 P 0.00 0.00 0.00 0.56 0.00 24 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 0.81 0.00 24 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.49 0.00 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.37 +0.02 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.86 +0.01 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.30 +0.01 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.84 +0.01 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.41 +0.11 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.86 +0.02 42 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 0.04 +0.01 26 0 45 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 1,680 0
29JUN26 12.50 P 0.44 0.44 0.44 0.48 +0.01 25 2 56 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 +0.01 25 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 0.00 25 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 +0.03 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 -0.01 25 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 0.00 26 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 +0.04 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.17 +0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 +0.03 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 -0.01 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 -0.01 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.04 +0.01 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.51 -0.04 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.00 -0.01 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 -0.02 31 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 27 0 519 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 21 0
29SEP26 11.50 P 0.41 0.41 0.41 0.40 +0.02 27 10 42 +10
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.03 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.03 28 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 +0.03 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 +0.04 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.03 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 +0.03 28 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.03 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 +0.03 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 +0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 +0.02 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 +0.02 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.02 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.02 35 0 0 0
30DEC26 9.25 P 0.16 0.16 0.16 0.09 +0.01 27 10 14 +10
30DEC26 9.50 P 0.00 0.00 0.00 0.11 0.00 26 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 0.00 26 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 0.00 26 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 0.00 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 0.00 26 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 22 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 +0.01 27 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.01 27 0 84 0
30DEC26 13.50 P 1.45 1.45 1.45 1.35 +0.02 27 5 65 +5
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.01 27 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.01 27 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.02 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 +0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 +0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.34 +0.02 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 +0.02 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 +0.02 30 0 0 0
TOTAL PUT 445 13,950 +260
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$ 12.29
29JAN26 8.00 C 0.00 0.00 0.00 4.33 -0.03 120 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.08 -0.04 112 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.83 -0.03 105 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.57 -0.04 91 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.32 -0.04 84 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.07 -0.04 78 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.82 -0.04 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.58 -0.03 70 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.31 -0.05 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.80 -0.05 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.30 -0.11 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.83 -0.04 26 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 480 0
29JAN26 12.50 C 0.16 0.16 0.16 0.14 -0.04 23 7 455 0
29JAN26 13.00 C 0.05 0.05 0.05 0.03 -0.02 22 2 589 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 0 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 80 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.10 -0.03 65 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.84 -0.04 57 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.60 -0.01 57 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.36 0.00 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.10 -0.01 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.86 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.60 -0.03 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.33 -0.10 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.83 -0.12 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.35 -0.11 21 0 15 0
26FEB26 11.50 C 1.03 1.03 1.03 0.92 -0.06 22 10 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.55 -0.06 22 0 128 0
26FEB26 12.50 C 0.36 0.36 0.36 0.30 -0.03 22 5 457 +5
26FEB26 13.00 C 0.17 0.18 0.17 0.15 -0.01 23 12 1,228 +10
26FEB26 13.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 89 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 24 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.83 -0.06 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.58 -0.13 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.34 -0.05 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.10 -0.02 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.88 -0.02 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.60 -0.02 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.35 -0.02 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.11 -0.10 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.86 -0.03 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.63 0.00 45 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 -0.05 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 -0.07 28 0 200 0
30MAR26 9.50 C 0.00 0.00 0.00 2.87 -0.08 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.61 -0.05 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 -0.11 28 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.90 -0.05 25 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.42 -0.06 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.05 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.73 -0.05 24 0 390 0
30MAR26 12.50 C 0.51 0.51 0.51 0.48 -0.05 24 1 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 206 0
30MAR26 13.50 C 0.19 0.19 0.19 0.18 -0.03 25 2 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 95 0
30MAR26 15.00 C 0.06 0.06 0.06 0.03 -0.01 25 20 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 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 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.37 -0.04 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.14 -0.03 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.90 -0.05 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 0.00 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.43 -0.06 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 -0.06 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.50 -0.03 24 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 75 0
29APR26 13.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.60 -0.02 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.35 -0.02 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 -0.10 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 -0.03 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.63 -0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.06 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.14 -0.03 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 -0.05 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 -0.01 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 -0.06 31 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 -0.04 27 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.56 -0.01 27 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 -0.07 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.02 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.08 24 0 405 0
29JUN26 13.00 C 0.49 0.49 0.49 0.44 -0.05 24 8 574 +8
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.35 -0.05 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.11 -0.10 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 -0.04 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 -0.03 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.16 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 -0.02 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 -0.03 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.01 -0.05 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.65 0.00 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.04 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.04 -0.04 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 -0.03 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.03 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 -0.04 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 +0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 -0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.02 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 -0.03 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 -0.05 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.04 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 -0.04 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.03 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 0.00 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
TOTAL CALL 67 10,118 +23
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 24 0 1,540 0
29JAN26 12.00 P 0.08 0.09 0.08 0.10 0.00 23 20 548 +20
29JAN26 12.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 529 0
29JAN26 13.00 P 0.70 0.70 0.70 0.75 +0.04 26 6 136 -6
29JAN26 13.50 P 0.00 0.00 0.00 1.23 +0.07 33 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.21 +0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.71 +0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.21 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 24 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 122 0
26FEB26 11.50 P 0.09 0.09 0.09 0.10 +0.01 23 10 1,655 +5
26FEB26 12.00 P 0.00 0.00 0.00 0.23 0.00 22 0 461 0
26FEB26 12.50 P 0.00 0.00 0.00 0.46 0.00 21 0 249 0
26FEB26 13.00 P 0.00 0.00 0.00 0.83 +0.04 23 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.27 +0.04 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.73 +0.05 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.71 +0.03 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.22 -0.03 55 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 0.00 0.00 0.00 0.11 +0.01 25 0 62 0
30MAR26 11.50 P 0.20 0.20 0.20 0.22 +0.01 25 27 85 +27
30MAR26 12.00 P 0.00 0.00 0.00 0.40 0.00 25 0 228 0
30MAR26 12.50 P 0.00 0.00 0.00 0.66 +0.01 26 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 +0.02 25 0 323 0
30MAR26 13.50 P 0.00 0.00 0.00 1.38 +0.06 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.79 +0.04 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.22 +0.04 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 +0.02 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.71 +0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.22 -0.06 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.42 +0.03 24 0 82 0
29APR26 12.00 P 0.00 0.00 0.00 0.67 +0.04 25 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.95 +0.04 24 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.29 +0.03 23 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.69 0.00 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.13 -0.02 23 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.56 -0.06 15 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.06 -0.01 19 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.08 +0.09 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.54 +0.02 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 0.00 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.01 24 0 285 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 +0.01 25 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.03 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.03 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.66 +0.03 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 +0.08 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 +0.11 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 +0.11 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 +0.11 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 +0.07 35 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 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 0.00 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 2,000 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.01 25 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.02 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 +0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.96 -0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.01 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.26 +0.02 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 0.00 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 -0.01 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 +0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 24 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 0.00 24 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.03 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +0.03 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.04 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 +0.03 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.61 -0.04 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.11 -0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 +0.01 27 0 0 0
TOTAL PUT 63 18,958 +46
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$ 4.83
29JAN26 2.80 C 0.00 0.00 0.00 2.04 +0.02 135 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.94 +0.02 126 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.84 +0.01 119 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.74 +0.02 111 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.64 +0.02 104 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.54 +0.02 97 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.44 +0.01 90 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.34 +0.02 83 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.24 +0.02 76 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.14 +0.02 70 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.04 +0.01 64 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.94 +0.02 58 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.84 +0.02 52 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.74 -0.01 46 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.64 0.00 40 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.54 0.00 34 0 161 0
29JAN26 4.40 C 0.47 0.47 0.46 0.45 0.00 36 6 888 -3
29JAN26 4.50 C 0.38 0.38 0.36 0.35 +0.02 30 18 1,449 -18
29JAN26 4.60 C 0.00 0.00 0.00 0.26 +0.01 27 0 1,735 0
29JAN26 4.70 C 0.17 0.23 0.17 0.19 +0.01 29 24 4,375 -20
29JAN26 4.80 C 0.12 0.16 0.12 0.13 +0.01 29 33 3,747 -13
29JAN26 4.90 C 0.10 0.11 0.09 0.09 +0.01 31 37 6,148 +5
29JAN26 5.00 C 0.06 0.07 0.06 0.05 0.00 29 128 1,710 +9
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 300 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 - 110 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 1.95 +0.02 78 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.85 +0.02 73 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.75 +0.03 68 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.65 +0.03 64 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.55 +0.03 59 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.45 +0.02 55 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.35 +0.03 51 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.85 -0.01 31 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.66 0.00 29 0 14 0
26FEB26 4.30 C 0.61 0.61 0.61 0.57 0.00 29 3 110 -1
26FEB26 4.40 C 0.00 0.00 0.00 0.47 -0.01 25 0 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.39 +0.01 25 0 1,116 0
26FEB26 4.60 C 0.30 0.35 0.30 0.32 +0.01 26 40 837 -30
26FEB26 4.70 C 0.29 0.29 0.29 0.25 +0.01 25 5 347 +5
26FEB26 4.80 C 0.20 0.20 0.20 0.19 0.00 25 1 1,540 -1
26FEB26 4.90 C 0.16 0.16 0.15 0.14 -0.01 25 13 718 0
26FEB26 5.00 C 0.12 0.13 0.11 0.11 0.00 26 629 1,848 +152
26FEB26 5.25 C 0.05 0.06 0.05 0.04 -0.01 25 200 674 +150
26FEB26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.25 +0.02 62 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.15 +0.02 58 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.05 0.00 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.95 +0.02 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.86 +0.02 57 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.76 +0.02 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.66 +0.01 50 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.56 +0.02 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.46 +0.01 42 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.36 +0.03 39 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.26 +0.04 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.07 +0.04 35 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.97 +0.03 31 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.88 +0.02 32 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 +0.03 28 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 +0.03 30 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 +0.03 28 0 5,557 0
30MAR26 4.40 C 0.54 0.55 0.54 0.53 +0.03 28 6 4,092 0
30MAR26 4.50 C 0.43 0.43 0.43 0.43 +0.01 24 5 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.37 +0.01 25 0 1,546 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 +0.01 26 0 3,966 0
30MAR26 4.80 C 0.26 0.27 0.26 0.25 0.00 25 128 2,841 -50
30MAR26 4.90 C 0.00 0.00 0.00 0.21 0.00 26 0 4,229 0
30MAR26 5.00 C 0.16 0.19 0.16 0.17 +0.01 26 55 1,247 -10
30MAR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 767 0
30MAR26 5.50 C 0.06 0.07 0.06 0.05 0.00 26 33 721 +30
30MAR26 5.75 C 0.04 0.04 0.04 0.02 -0.01 25 30 203 +30
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 615 0
30MAR26 6.25 C 0.02 0.02 0.02 0.01 0.00 30 50 75 +50
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
30MAR26 7.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.27 +0.05 31 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.18 -0.01 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.99 +0.02 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.41 +0.02 25 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 0.00 24 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 +0.01 25 0 44 0
29APR26 5.00 C 0.21 0.21 0.21 0.21 +0.01 25 5 70 +5
29APR26 5.25 C 0.13 0.13 0.12 0.13 +0.01 26 20 134 +20
29APR26 5.50 C 0.08 0.08 0.08 0.08 +0.01 26 9 165 +9
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 90 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 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
29APR26 7.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.08 +0.01 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.98 +0.03 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.88 0.00 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.78 +0.04 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.68 +0.03 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.57 +0.02 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.49 +0.01 37 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.39 +0.01 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 +0.01 31 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 +0.04 28 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 +0.01 25 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 +0.02 25 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 +0.04 27 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.02 22 0 5,777 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.01 25 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 0.00 24 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 0.00 24 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 +0.01 24 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 0.00 24 0 715 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 0.00 24 0 401 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 0.00 24 0 342 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 0.00 23 0 89 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 23 0 534 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 24 0 150 0
29JUN26 6.00 C 0.06 0.06 0.06 0.03 0.00 23 30 93 +25
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 26 0 5 0
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
29JUN26 7.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.08 +0.01 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.98 +0.03 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.88 0.00 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.78 +0.03 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.59 +0.04 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.49 +0.01 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 +0.01 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 +0.05 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.10 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.01 +0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 +0.04 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.05 26 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
29SEP26 4.30 C 0.70 0.70 0.69 0.66 0.00 22 4 19 -4
29SEP26 4.40 C 0.00 0.00 0.00 0.62 0.00 25 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 0.00 24 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 +0.02 24 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 0.00 24 0 335 0
29SEP26 4.80 C 0.39 0.39 0.39 0.37 0.00 23 6 3,614 +6
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.01 23 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.01 24 1,500 1,531 +1,500
29SEP26 5.25 C 0.23 0.24 0.23 0.22 +0.01 25 6 474 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.15 0.00 24 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 24 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.78 +0.03 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.68 +0.03 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.60 +0.05 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.49 +0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.39 +0.01 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 +0.04 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 +0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 +0.02 22 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.01 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.01 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 0.00 22 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 0.00 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 0.00 22 0 300 0
30DEC26 4.90 C 0.38 0.38 0.38 0.37 0.00 22 3 321 +3
30DEC26 5.00 C 0.00 0.00 0.00 0.33 0.00 22 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 0.00 22 0 63 0
30DEC26 5.50 C 0.20 0.20 0.20 0.20 +0.01 23 4 4 +4
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 23 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 24 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
TOTAL CALL 3,031 85,530 +1,855
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 705 0
29JAN26 4.40 P 0.01 0.01 0.01 0.01 0.00 33 70 2,475 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,051 0
29JAN26 4.60 P 0.04 0.04 0.02 0.03 -0.01 29 75 995 +47
29JAN26 4.70 P 0.05 0.05 0.05 0.05 -0.01 27 1 1,937 0
29JAN26 4.80 P 0.08 0.08 0.07 0.09 -0.02 28 20 1,247 +15
29JAN26 4.90 P 0.00 0.00 0.00 0.15 -0.01 30 0 5 0
29JAN26 5.00 P 0.17 0.17 0.17 0.22 -0.01 31 10 20 +10
29JAN26 5.25 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.67 - 0 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 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 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 249 0
26FEB26 4.20 P 0.01 0.01 0.01 0.01 0.00 26 30 2,429 -30
26FEB26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 546 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 0.00 26 0 867 0
26FEB26 4.50 P 0.03 0.03 0.03 0.04 0.00 24 20 628 +20
26FEB26 4.60 P 0.05 0.05 0.05 0.06 -0.01 23 5 379 0
26FEB26 4.70 P 0.09 0.09 0.08 0.10 -0.01 25 8 336 0
26FEB26 4.80 P 0.12 0.14 0.12 0.14 -0.01 24 26 357 +26
26FEB26 4.90 P 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.44 -0.03 23 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.67 - 0 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 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 52 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.01 0.00 25 0 5,935 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 4,248 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 0.00 26 0 755 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 0.00 25 0 3,234 0
30MAR26 4.40 P 0.06 0.06 0.06 0.06 0.00 26 1 4,079 0
30MAR26 4.50 P 0.08 0.08 0.07 0.08 -0.01 25 8 754 -8
30MAR26 4.60 P 0.09 0.09 0.09 0.11 -0.01 25 15 1,210 +15
30MAR26 4.70 P 0.15 0.15 0.15 0.15 -0.01 25 750 990 +677
30MAR26 4.80 P 0.18 0.18 0.18 0.20 -0.01 26 9 2,090 0
30MAR26 4.90 P 0.24 0.24 0.24 0.24 -0.02 24 20 50 +20
30MAR26 5.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 130 0
30MAR26 5.25 P 0.00 0.00 0.00 0.49 -0.02 26 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.71 -0.02 29 0 180 0
30MAR26 5.75 P 0.89 0.89 0.89 0.94 -0.02 31 30 30 +30
30MAR26 6.00 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.67 - 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 34 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 29 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 0.00 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 0.00 25 0 130 0
29APR26 4.40 P 0.07 0.07 0.07 0.08 0.00 25 39 122 +39
29APR26 4.50 P 0.00 0.00 0.00 0.11 0.00 25 0 543 0
29APR26 4.60 P 0.12 0.12 0.12 0.14 0.00 25 1 756 -1
29APR26 4.70 P 0.16 0.17 0.16 0.18 0.00 25 12 596 +9
29APR26 4.80 P 0.00 0.00 0.00 0.22 -0.01 24 0 330 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 -0.01 25 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.67 - 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 38 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 29 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 22 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 678 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 446 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 23 0 1,012 0
29JUN26 4.20 P 0.07 0.08 0.07 0.09 0.00 23 105 1,012 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 23 0 1,359 0
29JUN26 4.40 P 0.13 0.13 0.13 0.15 -0.01 23 8 2,079 0
29JUN26 4.50 P 0.17 0.17 0.17 0.19 0.00 23 25 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.01 23 0 1,098 0
29JUN26 4.70 P 0.24 0.24 0.24 0.28 0.00 23 60 1,058 +30
29JUN26 4.80 P 0.31 0.31 0.31 0.33 -0.01 22 5 35 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.01 22 0 14 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.01 21 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 -0.01 16 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 -0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.69 - 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 29 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 0.01 -0.01 22 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 1,000 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 24 0 592 0
29SEP26 4.10 P 0.12 0.12 0.12 0.12 -0.01 24 100 153 -100
29SEP26 4.20 P 0.00 0.00 0.00 0.15 0.00 24 0 229 0
29SEP26 4.30 P 0.17 0.17 0.17 0.18 0.00 24 8 39 0
29SEP26 4.40 P 0.20 0.20 0.20 0.22 0.00 24 4 41 +4
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 196 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 0.00 24 0 408 0
29SEP26 4.70 P 0.34 0.34 0.34 0.36 -0.01 24 3 351 +3
29SEP26 4.80 P 0.40 0.40 0.40 0.42 0.00 24 1,504 2,164 +1,504
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.01 25 0 643 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 0.00 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.01 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 -0.01 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 -0.04 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 -0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 - 28 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 22 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 24 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.01 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 23 0 149 0
30DEC26 3.90 P 0.09 0.09 0.09 0.10 0.00 23 20 119 -20
30DEC26 4.00 P 0.11 0.11 0.11 0.12 -0.01 23 14 181 -14
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.01 22 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 0.00 23 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 23 0 241 0
30DEC26 4.50 P 0.27 0.27 0.27 0.30 0.00 23 4 78 +4
30DEC26 4.60 P 0.34 0.34 0.34 0.34 -0.01 23 5 70 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.40 0.00 24 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.01 23 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.01 23 0 324 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.01 24 0 4 0
30DEC26 5.25 P 0.73 0.73 0.73 0.75 -0.01 24 59 59 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 -0.03 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.05 -0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 -0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 -0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 - 26 0 0 -
TOTAL PUT 3,074 99,748 +2,290
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$ 37.92
29JAN26 21.00 C 0.00 0.00 0.00 17.04 -0.87 159 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.07 -1.07 155 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.95 -1.15 91 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.97 -1.13 102 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.95 -1.08 72 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.98 -0.91 89 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.28 -0.67 129 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.99 -1.15 76 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.11 -0.85 89 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.19 -0.80 88 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.13 -0.85 73 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.15 -0.74 65 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 4.99 -1.11 38 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.17 -0.94 48 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.26 -0.77 44 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 2.42 -0.77 41 0 97 0
29JAN26 37.00 C 1.48 1.48 1.48 1.72 -0.68 40 15 152 -15
29JAN26 38.00 C 1.09 1.09 1.09 1.17 -0.57 40 1 382 +1
29JAN26 39.00 C 0.98 0.98 0.98 0.75 -0.47 39 4 155 -4
29JAN26 40.00 C 0.00 0.00 0.00 0.45 -0.37 39 0 192 0
29JAN26 41.00 C 0.37 0.37 0.23 0.26 -0.28 39 5 571 -4
29JAN26 42.00 C 0.21 0.21 0.21 0.14 -0.19 39 7 88 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 -0.12 39 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JAN26 48.00 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 16.24 -0.90 102 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.16 -0.94 87 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.97 -1.13 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.98 -1.07 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.27 -0.92 77 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.34 -0.62 74 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.09 -1.05 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.11 -0.87 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.27 -0.73 52 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.18 -0.80 41 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.37 -0.59 45 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.14 -1.09 28 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.39 -0.90 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.82 -0.56 39 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.06 -0.60 37 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.45 -0.62 37 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 1.90 -0.61 36 0 105 0
26FEB26 39.00 C 0.00 0.00 0.00 1.48 -0.50 36 0 855 0
26FEB26 40.00 C 1.10 1.10 1.10 1.13 -0.43 37 6 163 +6
26FEB26 41.00 C 0.81 0.81 0.81 0.84 -0.38 37 16 219 0
26FEB26 42.00 C 0.00 0.00 0.00 0.61 -0.34 36 0 72 0
26FEB26 43.00 C 0.00 0.00 0.00 0.43 -0.28 36 0 85 0
26FEB26 44.00 C 0.40 0.40 0.39 0.30 -0.22 36 11 171 +1
26FEB26 45.00 C 0.38 0.38 0.33 0.21 -0.17 36 25 165 +5
26FEB26 46.00 C 0.00 0.00 0.00 0.14 -0.13 36 0 24 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 -0.09 36 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 22.78 -0.67 121 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.39 -0.47 126 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.48 -0.98 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.02 -0.98 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.56 -0.91 76 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.01 -0.96 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.50 -0.97 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.41 -0.56 104 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.65 -0.83 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.08 -1.09 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.20 -0.80 75 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.24 -0.90 73 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.30 -0.80 72 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.20 -0.90 59 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.08 -0.97 38 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.27 -0.92 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.34 -0.71 53 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.09 -1.05 25 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.30 -0.82 42 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.36 -1.12 40 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.23 -1.19 30 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.37 -1.21 31 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.74 -0.65 37 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.85 -0.84 34 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.28 -0.94 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.71 -0.66 37 0 204 0
30MAR26 37.00 C 3.08 3.08 3.08 3.13 -0.63 37 15 194 -14
30MAR26 38.00 C 0.00 0.00 0.00 2.63 -0.57 37 0 153 0
30MAR26 39.00 C 0.00 0.00 0.00 2.18 -0.54 37 0 156 0
30MAR26 40.00 C 0.00 0.00 0.00 1.81 -0.48 37 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.48 -0.43 37 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.20 -0.40 37 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.96 -0.36 37 0 58 0
30MAR26 44.00 C 0.91 0.91 0.91 0.76 -0.31 37 15 61 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.60 -0.27 37 0 29 0
30MAR26 46.00 C 0.00 0.00 0.00 0.47 -0.23 37 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 -0.19 37 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 -0.16 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.27 -0.99 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.34 -1.03 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.56 -0.79 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.49 -0.98 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.76 -0.73 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.49 -0.93 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.06 -0.67 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.02 -0.86 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.54 -0.85 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.58 -0.95 34 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.15 -0.86 37 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.61 -0.58 37 220 350 +205
29APR26 38.00 C 0.00 0.00 0.00 3.10 -0.61 37 220 697 +220
29APR26 39.00 C 0.00 0.00 0.00 2.66 -0.56 37 0 296 0
29APR26 40.00 C 0.00 0.00 0.00 2.30 -0.50 37 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 1.94 -0.48 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.63 -0.47 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.36 -0.44 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.14 -0.39 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.94 -0.35 37 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.77 -0.32 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.63 -0.28 36 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.52 -0.24 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.83 -0.68 75 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.36 -0.72 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.63 -0.93 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.41 -0.68 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.66 -0.94 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.21 -0.96 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.39 -0.61 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.26 -0.95 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.53 -0.74 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.38 -0.90 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.21 -1.15 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.46 -0.92 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.75 -0.68 47 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.85 -0.57 45 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.67 -0.84 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.88 -0.86 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.13 -0.77 38 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.30 -0.83 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.76 -0.64 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.71 -1.14 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.43 -0.43 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.83 -0.76 38 0 46 0
29JUN26 37.00 C 4.02 4.10 4.02 4.29 -0.54 38 30 15 -23
29JUN26 38.00 C 3.64 3.75 3.64 3.75 -0.63 37 20 81 +19
29JUN26 39.00 C 0.00 0.00 0.00 3.34 -0.56 38 0 545 0
29JUN26 40.00 C 2.94 2.94 2.93 2.93 -0.57 37 12 77 +12
29JUN26 41.00 C 0.00 0.00 0.00 2.56 -0.56 37 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.24 -0.52 37 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 1.94 -0.50 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.69 -0.44 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.46 -0.41 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.26 -0.37 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.08 -0.34 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.91 -0.29 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.39 -0.65 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.39 -0.82 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.53 -0.74 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.49 -0.81 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.56 -0.80 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.65 -0.78 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.76 -0.72 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.87 -0.74 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.26 -0.65 42 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.42 -0.59 41 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.71 -0.55 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.00 -0.56 40 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.09 -0.77 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.71 -0.48 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.85 -0.81 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.59 -0.71 39 0 73 0
29SEP26 37.00 C 4.86 4.92 4.82 5.03 -0.52 38 74 248 +10
29SEP26 38.00 C 4.79 4.79 4.79 4.58 -0.54 38 15 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.18 -0.52 38 3,000 61 -2,942
29SEP26 40.00 C 0.00 0.00 0.00 3.80 -0.48 38 0 3,504 0
29SEP26 41.00 C 3.49 3.49 3.49 3.45 -0.49 38 1,015 1,030 +1,015
29SEP26 42.00 C 0.00 0.00 0.00 3.12 -0.48 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.83 -0.49 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.54 -0.47 38 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.30 -0.45 38 0 34 0
29SEP26 46.00 C 2.42 2.42 2.42 2.08 -0.40 38 15 30 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.86 -0.41 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.68 -0.37 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.39 -0.82 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.53 -0.74 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.57 -0.74 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.65 -0.77 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.80 -0.75 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.91 -0.80 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.14 -0.76 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.50 -0.64 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.55 -0.86 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.19 -0.50 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.31 -0.71 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.75 -0.72 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.20 -0.68 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.74 -0.56 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.27 -0.55 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.93 -0.42 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.41 -0.53 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 -0.51 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.67 -0.47 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.32 -0.46 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.97 -0.48 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 -0.44 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 -0.44 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.16 -0.44 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 -0.44 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 -0.29 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 -0.28 38 0 1 0
TOTAL CALL 4,741 19,964 -1,478
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 0.00 100 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 277 0
29JAN26 34.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 831 0
29JAN26 36.00 P 0.50 0.50 0.50 0.40 +0.10 38 1 227 0
29JAN26 37.00 P 0.00 0.00 0.00 0.71 +0.17 38 0 198 0
29JAN26 38.00 P 1.30 1.30 1.30 1.14 +0.26 37 2 289 0
29JAN26 39.00 P 1.25 1.25 1.25 1.73 +0.38 37 15 52 +15
29JAN26 40.00 P 0.00 0.00 0.00 2.41 +0.45 36 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 3.33 +0.63 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.31 +0.79 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.27 +0.91 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.09 +0.85 38 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.08 +0.73 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.08 +0.72 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.08 +0.94 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.08 +0.90 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 36 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 104 0
26FEB26 32.00 P 0.17 0.17 0.17 0.16 +0.03 36 1 123 +1
26FEB26 33.00 P 0.34 0.34 0.34 0.26 +0.04 35 2 156 +2
26FEB26 34.00 P 0.43 0.44 0.43 0.44 +0.08 36 3 64 +3
26FEB26 35.00 P 0.66 0.66 0.66 0.65 +0.10 35 1 106 +1
26FEB26 36.00 P 0.80 1.00 0.80 0.97 +0.18 36 27 60 0
26FEB26 37.00 P 0.00 0.00 0.00 1.36 +0.24 36 0 175 0
26FEB26 38.00 P 1.90 1.90 1.90 1.84 +0.31 36 4 156 0
26FEB26 39.00 P 0.00 0.00 0.00 2.34 +0.30 34 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 3.15 +0.55 38 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 3.66 +0.53 33 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.45 +0.40 33 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.32 +0.47 33 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.14 +0.78 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.19 +0.76 36 0 0 0
26FEB26 46.00 P 8.29 8.29 8.29 8.20 +0.68 40 15 15 +15
26FEB26 47.00 P 0.00 0.00 0.00 9.36 +0.88 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.29 +0.96 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 2,657 0
30MAR26 31.00 P 0.36 0.39 0.36 0.30 +0.06 37 2 418 +1
30MAR26 32.00 P 0.00 0.00 0.00 0.45 +0.07 37 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 +0.09 37 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.87 +0.11 36 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.16 +0.14 36 0 85 0
30MAR26 36.00 P 0.00 0.00 0.00 1.52 +0.20 36 0 81 0
30MAR26 37.00 P 0.00 0.00 0.00 1.95 +0.24 36 0 89 0
30MAR26 38.00 P 0.00 0.00 0.00 2.42 +0.25 36 0 62 0
30MAR26 39.00 P 0.00 0.00 0.00 3.00 +0.36 36 0 86 0
30MAR26 40.00 P 3.93 3.93 3.68 3.61 +0.40 36 17 30 +15
30MAR26 41.00 P 0.00 0.00 0.00 4.38 +0.51 38 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.88 +0.25 34 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.74 +0.38 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.68 +0.88 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.38 +0.48 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.25 +0.42 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.36 +0.62 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.29 +0.68 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.66 +0.04 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.88 +0.08 36 0 20 0
29APR26 34.00 P 1.25 1.25 1.25 1.15 +0.11 36 50 65 +35
29APR26 35.00 P 1.35 1.35 1.35 1.49 +0.16 36 3 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.88 +0.19 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.32 +0.22 36 220 329 +184
29APR26 38.00 P 0.00 0.00 0.00 2.82 +0.25 36 220 662 +220
29APR26 39.00 P 0.00 0.00 0.00 3.39 +0.29 36 0 374 0
29APR26 40.00 P 4.31 4.31 4.31 4.01 +0.37 36 15 36 0
29APR26 41.00 P 0.00 0.00 0.00 4.81 +0.55 38 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 5.22 +0.32 34 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 6.22 +0.46 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.99 +0.66 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.69 +0.38 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.64 +0.50 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.36 +0.59 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.29 +0.64 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 +0.06 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.88 +0.06 37 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.13 +0.06 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.42 +0.11 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.75 +0.14 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.15 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.53 +0.14 36 0 70 0
29JUN26 36.00 P 0.00 0.00 0.00 3.00 +0.17 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.50 +0.18 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 4.06 +0.25 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.65 +0.31 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 5.30 +0.35 36 0 41 0
29JUN26 41.00 P 6.25 6.25 6.07 6.07 +0.48 37 66 148 +66
29JUN26 42.00 P 0.00 0.00 0.00 6.75 +0.49 37 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 7.26 +0.49 34 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.10 +0.33 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.93 +0.39 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.86 +0.55 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.38 +0.26 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.34 +0.39 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 0.00 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.62 +0.04 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 +0.07 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 +0.12 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.45 +0.09 37 0 16 0
29SEP26 31.00 P 1.90 1.90 1.90 1.76 +0.08 37 1 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.09 +0.10 37 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.47 +0.16 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.88 +0.18 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.32 +0.15 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.80 +0.21 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 +0.24 36 1,000 1,008 +1,000
29SEP26 38.00 P 0.00 0.00 0.00 4.88 +0.26 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.48 +0.29 36 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 6.11 +0.27 36 0 15 0
29SEP26 41.00 P 6.86 6.86 6.86 6.86 +0.44 37 6 6 +6
29SEP26 42.00 P 0.00 0.00 0.00 7.63 +0.52 38 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.28 +0.44 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.74 +0.17 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.48 +0.11 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.56 +0.40 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.06 +0.35 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.19 +0.55 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 +0.07 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.94 +0.05 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.12 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 +0.05 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.72 +0.13 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.97 +0.12 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 +0.11 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.67 +0.13 37 0 15 0
30DEC26 33.00 P 3.20 3.20 3.20 3.08 +0.15 37 1 16 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.49 +0.15 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.97 +0.18 37 0 2 0
30DEC26 36.00 P 4.70 4.70 4.70 4.48 +0.21 37 10 10 +10
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.22 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.60 +0.27 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 +0.31 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.78 +0.30 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 +0.32 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.19 +0.42 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.89 +0.40 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.54 +0.30 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.33 +0.36 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.21 +0.56 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.04 +0.56 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.69 +0.49 38 0 0 0
TOTAL PUT 1,682 26,824 +1,575
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$ 5.47
29JAN26 4.20 C 0.00 0.00 0.00 1.29 0.00 81 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.19 0.00 75 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.09 0.00 69 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.99 0.00 63 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.89 0.00 57 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.79 0.00 51 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.49 +0.01 34 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 +0.01 23 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 41 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.30 0.00 47 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.20 +0.01 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.00 0.00 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 0.00 18 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 80 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 0.00 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.31 -0.01 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.82 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 0.00 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 0.00 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 0.00 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 -0.02 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.12 -0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.03 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 0.00 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.33 -0.03 20 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 -0.02 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 -0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 -0.02 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.02 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 -0.01 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.01 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.35 -0.01 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 0.00 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 0.00 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 0.00 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.35 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 0.00 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 0.00 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 0.00 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 0.00 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 38,207 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 220 0
29JAN26 5.50 P 0.09 0.10 0.09 0.09 0.00 17 11 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 0.00 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 0.00 17 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.31 0.00 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 18 0 326 0
30MAR26 5.50 P 0.18 0.18 0.18 0.19 0.00 19 5 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 0.00 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 0.00 19 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 0.00 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 0.00 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 +0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 0.00 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 -0.01 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 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 0.00 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 -0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 -0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 150 0
30DEC26 5.25 P 0.32 0.32 0.32 0.34 -0.02 16 30 50 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.02 15 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
TOTAL PUT 46 9,606 +30
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$ 3.97
29JAN26 2.80 C 0.00 0.00 0.00 1.19 -0.02 111 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.09 -0.02 102 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.99 -0.02 93 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.89 -0.02 84 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.79 -0.02 75 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.69 -0.02 66 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 -0.02 28 0 639 0
29JAN26 3.90 C 0.13 0.13 0.13 0.13 -0.02 28 15 32 -15
29JAN26 4.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JAN26 4.40 C 0.01 0.01 0.01 0.01 0.00 36 32 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.20 -0.02 67 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.10 -0.02 61 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 -0.02 62 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 -0.02 56 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
26FEB26 3.80 C 0.24 0.24 0.24 0.25 -0.01 26 30 184 -30
26FEB26 3.90 C 0.00 0.00 0.00 0.18 -0.02 25 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 39 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.81 -0.02 83 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.71 -0.02 78 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.61 -0.02 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.51 -0.02 67 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.41 -0.02 62 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.31 -0.02 57 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.22 -0.02 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 -0.02 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 -0.03 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 -0.01 28 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 -0.02 27 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.30 -0.02 27 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 -0.02 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.02 26 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.03 25 0 2,394 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.02 26 0 290 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 4.70 C 0.04 0.04 0.04 0.02 -0.01 26 20 20 +20
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.03 -0.02 41 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.83 -0.03 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.26 -0.03 24 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 -0.02 25 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.44 -0.03 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.13 -0.04 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 -0.05 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 -0.04 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 -0.04 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 -0.02 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 -0.03 24 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 60 0
29JUN26 4.10 C 0.24 0.24 0.24 0.23 -0.01 24 10 154 +10
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -0.02 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 -0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.03 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.03 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.02 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 65 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 -0.03 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 -0.02 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 -0.03 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.03 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.02 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 24 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 138 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 10 0
TOTAL CALL 107 16,480 -15
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 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 59 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.05 +0.02 26 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.16 +0.02 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.24 +0.02 25 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.33 +0.02 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.43 +0.03 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 85 0
26FEB26 4.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.20 +0.02 24 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 0.00 24 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 45 0
30MAR26 4.00 P 0.00 0.00 0.00 0.18 0.00 24 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.24 +0.02 24 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.30 +0.01 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.16 +0.01 24 0 60 0
29APR26 4.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.26 +0.01 23 0 70 0
29APR26 4.20 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 +0.01 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 +0.01 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.02 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 +0.01 23 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.44 +0.02 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 0.00 22 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.96 +0.04 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.04 +0.03 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.02 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 24 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 +0.01 25 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.01 26 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 329 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.02 27 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 +0.04 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.04 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 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 0.11 +0.01 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.01 25 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.01 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.02 25 0 5 0
30DEC26 4.00 P 0.40 0.43 0.40 0.41 +0.01 25 105 124 +105
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
TOTAL PUT 105 14,166 +105
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$ 29.66
29JAN26 19.00 C 0.00 0.00 0.00 10.68 +0.44 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.18 +0.44 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.68 +0.35 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.75 +0.50 97 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.88 +0.63 108 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.69 +0.44 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.86 +0.61 80 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.79 +0.41 60 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.82 +0.54 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.69 +0.41 0 0 404 0
29JAN26 28.00 C 2.00 2.00 1.66 1.92 +0.39 35 47 977 +2
29JAN26 29.00 C 1.36 1.36 1.15 1.15 +0.26 32 21 819 +21
29JAN26 30.00 C 0.70 0.72 0.57 0.65 +0.19 34 66 574 +52
29JAN26 31.00 C 0.32 0.32 0.25 0.32 +0.11 34 1,400 1,559 +1,230
29JAN26 32.00 C 0.18 0.18 0.16 0.14 +0.05 34 30 262 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 2,589 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 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 10.82 +0.53 75 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.23 +0.44 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.78 +0.45 61 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.94 +0.58 72 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.88 +0.58 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.74 +0.32 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.86 +0.41 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.88 +0.49 37 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 4.00 +0.61 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.13 +0.36 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.32 +0.35 32 0 47 0
26FEB26 29.00 C 1.88 1.88 1.56 1.68 +0.29 31 2 861 0
26FEB26 30.00 C 0.00 0.00 0.00 1.14 +0.21 31 0 1,167 0
26FEB26 31.00 C 0.76 0.76 0.76 0.77 +0.15 31 5 888 0
26FEB26 32.00 C 0.60 0.60 0.59 0.49 +0.11 31 34 204 +34
26FEB26 33.00 C 0.40 0.43 0.25 0.29 +0.06 31 72 997 +60
26FEB26 34.00 C 0.27 0.27 0.27 0.17 +0.04 31 15 418 0
26FEB26 35.00 C 0.17 0.17 0.17 0.10 +0.03 31 15 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.37 +0.37 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.77 +0.44 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.44 +0.61 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.86 +0.57 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.23 +0.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.78 +0.31 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.94 +0.58 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.89 +0.51 41 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.91 +0.30 37 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.87 +0.42 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.12 +0.39 36 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.23 +0.54 33 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.39 +0.42 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.73 +0.35 32 0 440 0
30MAR26 29.00 C 2.11 2.11 2.11 2.13 +0.28 32 15 878 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.64 +0.27 32 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 1.25 +0.20 32 0 673 0
30MAR26 32.00 C 0.00 0.00 0.00 0.91 +0.14 32 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.65 +0.11 32 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.46 +0.09 32 0 486 0
30MAR26 35.00 C 0.44 0.44 0.44 0.32 +0.07 32 15 1,356 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 1,531 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.86 +0.26 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.34 +0.31 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.02 +0.53 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.94 +0.43 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.89 +0.43 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.91 +0.30 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.03 +0.48 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.12 +0.26 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.28 +0.16 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.76 +0.37 33 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.99 +0.33 31 0 947 0
29APR26 29.00 C 2.42 2.42 2.41 2.41 +0.27 31 26 332 +17
29APR26 30.00 C 0.00 0.00 0.00 1.95 +0.27 31 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.54 +0.23 31 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 1.19 +0.20 31 0 17 0
29APR26 33.00 C 1.03 1.03 1.03 0.91 +0.17 31 15 230 +15
29APR26 34.00 C 0.00 0.00 0.00 0.68 +0.13 31 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.50 +0.10 31 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.37 +0.09 31 0 79 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 +0.06 31 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.88 +0.50 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.44 +0.38 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.94 +0.34 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.45 +0.42 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.13 +0.58 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.97 +0.29 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.89 +0.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.00 +0.30 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.15 +0.13 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.28 +0.10 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.65 +0.25 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 +0.28 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.47 +0.30 33 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.77 +0.20 31 0 91 0
29JUN26 30.00 C 2.45 2.45 2.45 2.36 +0.23 32 105 104 -45
29JUN26 31.00 C 0.00 0.00 0.00 1.95 +0.20 32 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.59 +0.16 32 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.28 +0.13 32 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 1.02 +0.10 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.81 +0.09 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.64 +0.07 32 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.50 +0.06 32 0 38 0
29JUN26 38.00 C 0.48 0.48 0.48 0.39 +0.05 32 10 10 +10
29JUN26 39.00 C 0.39 0.39 0.39 0.30 +0.04 31 10 12 +10
29JUN26 40.00 C 0.33 0.33 0.33 0.23 +0.03 31 10 50 +10
29JUN26 41.00 C 0.28 0.28 0.28 0.18 +0.02 32 10 10 +10
29JUN26 42.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.94 +0.34 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.46 +0.43 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.13 +0.58 41 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.06 +0.38 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.14 +0.43 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.30 +0.58 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 +0.57 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.69 +0.51 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.11 +0.59 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.45 +0.56 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 +0.41 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 +0.25 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.79 +0.24 32 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.41 +0.22 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 2.07 +0.20 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.78 +0.19 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.51 +0.16 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.28 +0.15 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 +0.13 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.91 +0.12 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 +0.07 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.94 +0.34 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.46 +0.43 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.13 +0.58 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.06 +0.38 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.19 +0.48 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 +0.49 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.62 +0.49 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.91 +0.47 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.26 +0.42 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.61 +0.31 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.08 +0.18 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.71 +0.26 31 0 4 0
30DEC26 30.00 C 3.21 3.22 3.21 3.28 +0.24 32 105 202 +105
30DEC26 31.00 C 0.00 0.00 0.00 2.88 +0.26 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.60 +0.29 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.25 +0.17 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.99 +0.18 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.78 +0.19 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.56 +0.17 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.36 +0.13 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.15 +0.12 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
TOTAL CALL 2,028 27,071 +1,561
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 566 0
29JAN26 27.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 1,352 0
29JAN26 28.00 P 0.17 0.17 0.17 0.20 -0.10 33 6 785 -6
29JAN26 29.00 P 0.38 0.52 0.38 0.47 -0.19 33 225 1,186 +150
29JAN26 30.00 P 0.82 0.82 0.82 0.94 -0.28 33 1 530 -1
29JAN26 31.00 P 0.00 0.00 0.00 1.62 -0.37 33 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.44 -0.48 33 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.37 -0.42 34 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.34 -0.44 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.34 -0.44 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.34 -0.44 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.46 -0.55 75 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.34 -0.62 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.42 -0.65 82 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.48 -0.61 97 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 246 0
26FEB26 27.00 P 0.33 0.35 0.33 0.30 -0.07 31 110 695 +100
26FEB26 28.00 P 0.60 0.60 0.60 0.54 -0.12 31 10 3,130 +10
26FEB26 29.00 P 0.00 0.00 0.00 0.89 -0.20 31 0 544 0
26FEB26 30.00 P 0.00 0.00 0.00 1.38 -0.27 30 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.02 -0.32 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.73 -0.32 31 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.65 -0.39 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.43 -0.41 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.37 -0.60 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.48 -0.50 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.46 -0.55 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.46 -0.55 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.42 -0.65 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.48 -0.61 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 33 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 605 0
30MAR26 26.00 P 0.00 0.00 0.00 0.36 -0.06 31 0 330 0
30MAR26 27.00 P 0.00 0.00 0.00 0.57 -0.10 31 0 1,564 0
30MAR26 28.00 P 0.00 0.00 0.00 0.86 -0.15 31 0 583 0
30MAR26 29.00 P 0.00 0.00 0.00 1.27 -0.22 31 0 523 0
30MAR26 30.00 P 0.00 0.00 0.00 1.78 -0.23 31 0 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.40 -0.27 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.14 -0.13 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.86 -0.29 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.78 -0.31 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.68 -0.40 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.54 -0.50 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.46 -0.55 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.46 -0.55 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.43 -0.64 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.48 -0.61 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.34 -0.44 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.42 -0.36 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 15 0
29APR26 24.00 P 0.19 0.19 0.19 0.19 -0.03 31 30 30 +30
29APR26 25.00 P 0.31 0.31 0.31 0.31 -0.05 30 20 168 +20
29APR26 26.00 P 0.00 0.00 0.00 0.49 -0.08 30 0 350 0
29APR26 27.00 P 0.00 0.00 0.00 0.75 -0.10 30 0 457 0
29APR26 28.00 P 0.00 0.00 0.00 1.08 -0.13 30 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.49 -0.16 30 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.00 -0.23 30 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 2.61 -0.27 30 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 3.29 -0.34 31 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.11 -0.31 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.91 -0.35 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.79 -0.29 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.69 -0.40 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.57 -0.44 35 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.46 -0.59 35 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.43 -0.64 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.05 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 -0.10 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 -0.12 31 0 885 0
29JUN26 26.00 P 1.14 1.14 1.14 1.13 -0.15 31 3 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.17 31 0 378 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 -0.19 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.45 -0.22 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.05 -0.30 31 0 127 0
29JUN26 31.00 P 0.00 0.00 0.00 3.70 -0.22 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 -0.07 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.29 -0.09 33 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 5.89 -0.60 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.84 -0.10 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.84 -0.29 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.60 -0.19 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.43 -0.22 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.29 -0.50 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.25 -0.34 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.06 -0.43 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.00 -0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.03 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.05 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.07 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.09 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 -0.11 31 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.64 -0.13 31 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.06 -0.14 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.53 -0.17 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 -0.19 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.63 -0.21 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.27 -0.22 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.95 -0.34 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.55 -0.36 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.35 -0.46 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.23 -0.47 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.08 -0.37 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.71 -0.40 30 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.76 -0.40 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.63 -0.20 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.53 -0.24 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.44 -0.52 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.39 -0.51 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.06 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 -0.10 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.06 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 -0.11 32 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.12 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.13 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 -0.14 32 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 -0.16 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.18 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 -0.20 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 -0.31 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 -0.23 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.91 -0.31 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.59 -0.41 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.42 -0.38 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.23 -0.32 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.06 -0.35 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.85 -0.48 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.77 -0.41 33 0 0 0
TOTAL PUT 405 27,084 +303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.21
29JAN26 13.00 C 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.23 +0.03 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.73 -0.04 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.81 +0.15 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.23 +0.06 14 0 6 0
29JAN26 17.50 C 0.74 0.74 0.74 0.75 +0.03 15 15 461 -15
29JAN26 18.00 C 0.00 0.00 0.00 0.35 +0.02 15 0 460 0
29JAN26 18.50 C 0.16 0.16 0.16 0.12 0.00 16 98 684 +98
29JAN26 19.00 C 0.05 0.05 0.05 0.02 -0.01 15 4 468 +4
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 35 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.26 -0.05 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.24 +0.04 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.81 +0.12 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.27 +0.06 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.83 +0.11 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.33 +0.05 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.89 +0.02 16 0 18 0
26FEB26 18.00 C 0.00 0.00 0.00 0.55 +0.01 16 0 74 0
26FEB26 18.50 C 0.33 0.35 0.32 0.30 -0.01 16 8 136 +5
26FEB26 19.00 C 0.16 0.19 0.15 0.15 0.00 16 18 378 0
26FEB26 19.50 C 0.10 0.10 0.10 0.07 0.00 16 15 149 +15
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 48 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 5.29 -0.02 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.81 +0.04 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.31 +0.06 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.83 +0.07 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.36 +0.05 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.92 +0.05 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.49 +0.01 19 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.14 +0.01 20 0 177 0
30MAR26 18.00 C 0.00 0.00 0.00 0.83 +0.02 20 0 277 0
30MAR26 18.50 C 0.00 0.00 0.00 0.57 0.00 19 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 207 0
30MAR26 19.50 C 0.00 0.00 0.00 0.25 0.00 20 0 159 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.86 +0.06 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.46 +0.18 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.85 +0.03 22 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.38 +0.05 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.90 -0.01 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.51 +0.12 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.01 +0.05 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.60 +0.02 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.25 +0.01 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.97 +0.01 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.73 +0.01 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.38 +0.01 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 0.00 20 0 15 0
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 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.41 +0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.92 +0.05 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.46 +0.07 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.93 +0.07 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.44 +0.04 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.99 +0.08 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.55 +0.05 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.14 +0.06 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.75 +0.03 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.43 +0.04 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 +0.01 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 -0.01 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 34 0
29JUN26 20.00 C 0.45 0.47 0.45 0.35 -0.02 19 6 520 -5
29JUN26 21.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 44 0
29JUN26 23.00 C 0.14 0.14 0.14 0.04 0.00 20 1 67 -1
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.41 +0.05 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.92 +0.05 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.46 +0.03 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.93 +0.07 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.51 +0.01 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.01 +0.03 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.62 0.00 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.20 +0.04 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.85 +0.02 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 +0.01 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 +0.01 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 0.00 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 0.00 21 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 49 0
29SEP26 20.00 C 0.59 0.59 0.59 0.57 -0.02 21 1 63 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.41 +0.04 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.92 +0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.48 +0.05 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.97 +0.05 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 +0.01 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.03 +0.05 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.62 0.00 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 -0.04 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 -0.04 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.70 0.00 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 +0.01 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 1.00 -0.01 20 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.01 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 -0.02 20 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
TOTAL CALL 166 7,054 +102
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JAN26 17.00 P 0.02 0.02 0.02 0.01 0.00 19 1 330 -1
29JAN26 17.50 P 0.05 0.05 0.05 0.03 -0.02 16 10 269 +10
29JAN26 18.00 P 0.17 0.17 0.12 0.13 -0.05 15 4 195 -2
29JAN26 18.50 P 0.36 0.36 0.36 0.41 -0.06 17 1 110 -1
29JAN26 19.00 P 0.85 0.85 0.85 0.83 -0.05 20 15 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.81 -0.06 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.81 -0.05 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.81 -0.05 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.82 -0.04 68 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.81 -0.07 74 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.82 -0.05 87 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.82 -0.04 95 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.81 -0.05 99 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.82 -0.04 111 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 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 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 27 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 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 143 0
26FEB26 17.50 P 0.14 0.14 0.14 0.13 -0.04 16 5 144 0
26FEB26 18.00 P 0.30 0.30 0.30 0.28 -0.06 16 1 107 +1
26FEB26 18.50 P 0.51 0.51 0.51 0.56 -0.04 17 1 43 -1
26FEB26 19.00 P 0.00 0.00 0.00 0.92 -0.05 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.34 -0.05 18 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.81 -0.06 20 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.81 -0.05 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.81 -0.07 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.82 -0.19 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.90 -0.14 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.82 -0.22 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.82 -0.13 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.81 -0.05 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.82 -0.04 69 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 15.50 P 0.04 0.04 0.04 0.02 -0.01 20 20 27 -11
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 96 0
30MAR26 17.00 P 0.21 0.21 0.21 0.19 -0.03 20 3 241 -3
30MAR26 17.50 P 0.00 0.00 0.00 0.31 -0.06 19 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.52 -0.04 20 0 255 0
30MAR26 18.50 P 0.00 0.00 0.00 0.78 -0.06 20 0 177 0
30MAR26 19.00 P 1.02 1.03 1.02 1.09 -0.06 20 30 130 0
30MAR26 19.50 P 0.00 0.00 0.00 1.46 -0.07 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 1.88 -0.12 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.82 -0.06 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.82 -0.06 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.82 -0.19 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.90 -0.14 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.82 -0.22 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.95 0.00 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.81 -0.05 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.96 +0.07 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.80 -0.23 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.81 -0.11 61 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 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.05 -0.01 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 30 0
29APR26 16.50 P 0.14 0.16 0.14 0.16 -0.02 20 9 12 +9
29APR26 17.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 21 0
29APR26 17.50 P 0.00 0.00 0.00 0.41 -0.03 19 0 45 0
29APR26 18.00 P 0.62 0.62 0.58 0.61 -0.04 19 30 47 +30
29APR26 18.50 P 0.00 0.00 0.00 0.87 -0.04 20 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.18 -0.05 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.53 -0.07 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.93 -0.07 20 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.83 -0.07 21 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.82 -0.06 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.82 -0.19 30 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.90 -0.14 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.82 -0.22 38 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 0.03 -0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.41 -0.05 19 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.59 -0.06 19 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.80 -0.07 19 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.06 -0.07 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.36 -0.07 18 0 40 0
29JUN26 19.00 P 1.69 1.69 1.66 1.69 -0.10 18 23 53 +23
29JUN26 19.50 P 0.00 0.00 0.00 2.05 -0.11 17 0 31 0
29JUN26 20.00 P 2.47 2.47 2.33 2.44 -0.14 17 65 120 +65
29JUN26 21.00 P 3.18 3.25 3.18 3.32 -0.12 16 77 117 +77
29JUN26 22.00 P 4.27 4.27 4.27 4.25 -0.09 0 10 290 +10
29JUN26 23.00 P 0.00 0.00 0.00 5.20 -0.12 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.16 -0.07 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.13 -0.10 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.10 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.07 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.07 -0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.02 -0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.11 +0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.04 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 -0.04 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 -0.05 21 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 0.91 -0.06 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 -0.06 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 -0.06 22 0 14 0
29SEP26 18.50 P 1.70 1.70 1.70 1.75 -0.08 22 15 31 +15
29SEP26 19.00 P 0.00 0.00 0.00 2.08 -0.08 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 -0.08 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.83 -0.08 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.66 -0.08 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.54 -0.10 25 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.49 -0.09 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.39 -0.13 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.36 -0.12 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 -0.10 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.29 -0.08 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.27 0.00 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.04 20 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.05 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.06 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.07 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 -0.07 21 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.54 -0.07 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.84 -0.07 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 -0.08 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.52 -0.08 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.89 -0.09 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.71 -0.08 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.59 -0.08 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.51 -0.09 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 -0.14 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.40 -0.13 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.32 -0.12 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.29 -0.10 28 0 0 0
TOTAL PUT 320 5,882 +221
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$ 15.20
29JAN26 9.25 C 0.00 0.00 0.00 5.97 -0.02 110 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.45 -0.05 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.26 +0.02 123 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.76 -0.03 110 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.23 -0.14 82 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.77 +0.01 90 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.27 +0.03 79 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.76 0.00 64 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.28 -0.01 59 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.77 0.00 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.25 +0.01 30 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.76 -0.03 22 0 0 0
29JAN26 15.00 C 0.36 0.36 0.36 0.34 -0.03 18 10 30 -10
29JAN26 15.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 1,534 0
29JAN26 16.00 C 0.03 0.03 0.03 0.02 -0.01 18 5 118 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 62 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.52 +0.01 71 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.27 -0.08 67 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.78 -0.01 63 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.27 -0.10 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.77 -0.11 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.29 +0.02 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.80 +0.02 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.30 +0.01 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.31 +0.01 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.82 -0.02 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.50 +0.01 17 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.26 0.00 17 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.11 0.00 17 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 17 0 36 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 1 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
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.51 0.00 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.26 -0.01 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.02 +0.01 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.78 +0.02 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.52 0.00 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.27 0.00 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.02 0.00 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.79 +0.01 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.54 +0.02 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 -0.06 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.78 -0.01 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.30 -0.07 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.80 -0.08 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 0.00 30 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 +0.03 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.32 -0.01 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.85 +0.03 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 0.00 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.97 +0.01 17 0 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.64 +0.01 17 0 846 0
30MAR26 15.50 C 0.40 0.40 0.40 0.39 -0.01 17 1 606 0
30MAR26 16.00 C 0.26 0.26 0.26 0.22 -0.01 17 15 67 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 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 31 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 5.79 -0.01 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.54 +0.02 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.30 -0.05 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.79 -0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.31 -0.06 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.80 -0.08 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.31 0.00 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.84 +0.02 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.35 +0.02 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 0.00 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.43 +0.01 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.05 0.00 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.73 -0.01 17 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.50 -0.01 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.80 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.54 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.81 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.32 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.35 -0.02 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.38 +0.02 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.88 0.00 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 -0.09 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.98 +0.01 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 -0.03 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 -0.02 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 -0.02 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.70 0.00 18 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 -0.01 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 0.00 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.81 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.03 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.19 +0.03 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 +0.02 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.44 -0.07 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.19 -0.03 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 0.00 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 0.00 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.60 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.49 -0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 -0.03 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 -0.03 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.02 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 +0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 +0.03 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.02 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 -0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 +0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 19 0 0 0
TOTAL CALL 31 4,435 +5
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 96 0
29JAN26 15.00 P 0.10 0.10 0.10 0.11 0.00 16 4 255 0
29JAN26 15.50 P 0.00 0.00 0.00 0.37 0.00 16 0 48 0
29JAN26 16.00 P 0.72 0.72 0.72 0.81 +0.02 18 7 5 -3
29JAN26 16.50 P 0.00 0.00 0.00 1.33 +0.06 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.82 +0.05 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.80 +0.03 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.80 +0.03 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 0.00 0.00 0.00 0.01 0.00 23 0 16 0
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 0.00 17 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 0.00 16 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 99 0
26FEB26 15.50 P 0.00 0.00 0.00 0.49 +0.01 16 0 12 0
26FEB26 16.00 P 0.00 0.00 0.00 0.85 -0.01 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.33 +0.03 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.84 +0.07 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.82 +0.05 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.34 +0.05 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.88 +0.11 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.34 +0.07 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.84 +0.07 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.80 +0.03 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 59 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 -0.01 17 0 8 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 0.00 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.33 -0.01 16 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.58 -0.01 16 0 14 0
30MAR26 16.00 P 0.00 0.00 0.00 0.95 +0.01 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.35 -0.01 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.84 +0.02 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 +0.05 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.34 +0.05 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 +0.11 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.34 +0.07 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.84 +0.07 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.80 +0.03 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 0.00 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 -0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 0.00 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.40 -0.01 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.84 -0.01 18 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.35 +0.04 22 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.82 +0.04 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.34 +0.05 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.88 +0.11 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.34 +0.07 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.84 +0.07 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.80 +0.03 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 0.00 18 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 -0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 0.00 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 0.00 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 +0.01 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 +0.01 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 +0.01 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.38 +0.01 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.82 0.00 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 +0.04 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.88 +0.11 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 +0.07 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.84 +0.07 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.80 +0.03 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 0.00 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 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 0.00 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 +0.01 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.64 +0.01 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 +0.02 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.46 +0.03 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 +0.03 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.37 +0.03 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.88 +0.07 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 +0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 -0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.84 +0.07 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.80 +0.03 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 0.03 +0.01 20 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 0.08 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 +0.01 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.29 +0.02 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 +0.02 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.93 +0.02 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.30 +0.03 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.69 +0.03 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.02 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 +0.02 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 +0.03 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 +0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.94 +0.03 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 0.00 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.84 +0.02 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.80 +0.01 0 0 0 0
TOTAL PUT 11 4,971 -3
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$ 41.24
29JAN26 28.00 C 0.00 0.00 0.00 13.29 -0.43 84 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.29 -0.32 77 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.27 -0.35 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.26 -0.36 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.28 -0.34 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.31 -0.31 56 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.28 -0.34 35 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.32 -0.35 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.44 -0.19 51 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.28 -0.36 0 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 3.29 -0.29 19 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 2.40 -0.32 24 0 185 0
29JAN26 40.00 C 1.80 1.80 1.80 1.57 -0.31 24 30 1,013 -30
29JAN26 41.00 C 1.40 1.40 1.14 0.96 -0.26 25 5 477 -5
29JAN26 42.00 C 0.84 0.90 0.58 0.54 -0.18 26 179 252 -72
29JAN26 43.00 C 0.52 0.52 0.52 0.26 -0.13 26 5 424 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 -0.09 26 0 206 0
29JAN26 45.00 C 0.14 0.14 0.11 0.04 -0.05 25 200 1,759 -79
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.33 -0.31 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.33 -0.35 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.32 -0.37 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.39 -0.23 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.36 -0.34 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.41 -0.30 31 0 0 0
26FEB26 35.00 C 6.90 7.12 6.90 6.32 -0.41 0 104 317 0
26FEB26 36.00 C 0.00 0.00 0.00 5.44 -0.33 25 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.48 -0.22 23 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.59 -0.26 23 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 2.82 -0.25 24 0 86 0
26FEB26 40.00 C 2.56 2.56 2.56 2.11 -0.27 23 15 152 +15
26FEB26 41.00 C 2.04 2.04 1.83 1.55 -0.23 24 49 1,059 +11
26FEB26 42.00 C 0.00 0.00 0.00 1.14 -0.15 25 0 376 0
26FEB26 43.00 C 1.13 1.13 1.13 0.78 -0.14 25 10 92 0
26FEB26 44.00 C 0.80 0.80 0.64 0.51 -0.14 25 151 182 +149
26FEB26 45.00 C 0.00 0.00 0.00 0.32 -0.10 25 0 894 0
26FEB26 46.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.54 -0.16 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.36 -0.35 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.37 -0.34 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.38 -0.34 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.38 -0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.30 -0.43 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.37 -0.37 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.43 -0.31 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.41 -0.31 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.46 -0.30 39 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.42 -0.26 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.32 -0.37 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.39 -0.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.48 -0.22 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.49 -0.22 23 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.40 -0.41 0 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.54 -0.37 20 0 55 0
30MAR26 37.00 C 5.42 5.42 5.42 4.74 -0.29 23 6 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.97 -0.31 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.35 -0.21 25 0 273 0
30MAR26 40.00 C 0.00 0.00 0.00 2.68 -0.25 25 0 817 0
30MAR26 41.00 C 0.00 0.00 0.00 2.15 -0.22 25 0 172 0
30MAR26 42.00 C 0.00 0.00 0.00 1.70 -0.19 26 0 392 0
30MAR26 43.00 C 0.00 0.00 0.00 1.37 -0.12 26 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 1.04 -0.13 26 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 0.77 -0.14 26 0 52 0
30MAR26 46.00 C 0.82 0.82 0.82 0.57 -0.10 26 30 305 +12
30MAR26 47.00 C 0.00 0.00 0.00 0.41 -0.08 26 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.56 -0.27 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.34 -0.48 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.41 -0.50 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.67 -0.25 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.54 -0.35 17 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.62 -0.31 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.91 -0.19 25 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 5.04 -0.28 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.41 -0.17 26 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 3.90 -0.01 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.10 -0.25 25 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.57 -0.22 26 0 415 0
29APR26 42.00 C 2.56 2.56 2.56 2.12 -0.19 26 2 402 +2
29APR26 43.00 C 0.00 0.00 0.00 1.75 -0.15 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.45 -0.14 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.15 -0.12 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.90 -0.10 27 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.70 -0.09 27 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.15 - 27 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 20.67 -0.06 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.37 -0.36 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.45 -0.30 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.46 -0.31 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.83 +0.03 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.38 -0.44 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.43 -0.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.82 -0.03 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.56 -0.43 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.89 -0.21 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.57 -0.59 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.65 -0.56 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.14 -0.21 31 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.20 -0.23 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.33 -0.21 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.52 -0.14 28 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.78 -0.24 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.04 -0.03 27 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 -0.05 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.83 0.00 27 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.23 -0.18 26 0 165 0
29JUN26 42.00 C 3.25 3.27 3.25 2.77 -0.16 26 12 213 +11
29JUN26 43.00 C 0.00 0.00 0.00 2.36 -0.15 26 0 44 0
29JUN26 44.00 C 2.39 2.39 2.28 1.98 -0.17 26 74 3,322 +26
29JUN26 45.00 C 0.00 0.00 0.00 1.65 -0.16 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.37 -0.13 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.12 -0.13 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 -0.10 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 -0.09 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.59 -0.07 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.57 -0.25 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.59 -0.24 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.82 -0.05 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.63 -0.36 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.89 -0.33 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.71 -0.45 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.24 +0.03 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.29 -0.18 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.48 +0.05 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.62 +0.08 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.80 -0.07 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.22 +0.11 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.43 -0.10 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.82 -0.07 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.28 -0.07 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.81 -0.21 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.37 -0.16 27 0 171 0
29SEP26 43.00 C 3.00 3.00 3.00 2.98 -0.14 27 1 132 +1
29SEP26 44.00 C 0.00 0.00 0.00 2.61 -0.15 27 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.30 -0.13 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.98 -0.14 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 -0.11 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.49 -0.11 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 -0.09 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.11 -0.09 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.02 -0.15 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.10 -0.12 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.20 -0.04 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.31 -0.12 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.48 0.00 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.67 -0.07 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.81 -0.16 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.10 -0.21 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.49 -0.20 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.86 -0.24 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.34 -0.23 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.83 -0.23 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.39 -0.20 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.96 -0.20 27 0 7 0
30DEC26 43.00 C 3.40 3.40 3.40 3.58 -0.17 27 4 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.23 -0.17 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.89 -0.16 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.15 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 -0.14 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.09 -0.12 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 -0.12 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.70 -0.13 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 - 27 0 0 -
TOTAL CALL 877 18,590 +41
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 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 36 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 0.03 0.03 0.03 0.02 0.00 28 4 852 -4
29JAN26 38.00 P 0.05 0.06 0.05 0.05 0.00 26 36 1,022 -20
29JAN26 39.00 P 0.10 0.12 0.10 0.14 +0.01 26 24 855 +20
29JAN26 40.00 P 0.29 0.29 0.28 0.34 +0.04 26 2 300 +1
29JAN26 41.00 P 0.45 0.68 0.45 0.72 +0.07 26 23 372 +14
29JAN26 42.00 P 0.95 0.95 0.95 1.29 +0.14 27 2 72 +2
29JAN26 43.00 P 0.00 0.00 0.00 2.03 +0.20 28 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 2.92 +0.27 31 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 3.83 +0.26 31 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.77 +0.21 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.76 +0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.76 +0.15 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.76 +0.09 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.26 +0.01 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.76 +0.06 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.66 +0.31 122 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 31 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 0.00 0.00 0.00 0.03 0.00 25 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.07 0.00 25 0 173 0
26FEB26 37.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 664 0
26FEB26 38.00 P 0.26 0.26 0.25 0.27 +0.01 24 6 1,351 -6
26FEB26 39.00 P 0.40 0.46 0.40 0.48 +0.02 24 16 366 0
26FEB26 40.00 P 0.60 0.74 0.60 0.80 +0.06 25 84 600 0
26FEB26 41.00 P 0.94 1.16 0.94 1.25 +0.10 25 4 64 +2
26FEB26 42.00 P 0.00 0.00 0.00 1.80 +0.13 25 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 2.47 +0.18 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.23 +0.22 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.08 +0.25 28 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 4.95 +0.39 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.88 +0.23 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.97 +0.34 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.82 +0.18 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.76 +0.09 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.28 +0.03 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.79 -0.03 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.66 +0.31 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 144 0
30MAR26 30.00 P 0.00 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 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 26 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 0.00 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 124 0
30MAR26 37.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 1,286 0
30MAR26 38.00 P 0.50 0.51 0.50 0.62 +0.04 26 12 235 +5
30MAR26 39.00 P 0.80 0.80 0.80 0.90 +0.05 26 20 232 +20
30MAR26 40.00 P 0.00 0.00 0.00 1.30 +0.09 26 0 460 0
30MAR26 41.00 P 1.67 1.67 1.67 1.78 +0.13 27 2 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.33 +0.16 27 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 2.96 +0.18 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.66 +0.20 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.43 +0.22 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.27 +0.26 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 5.90 +0.03 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.97 +0.21 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 +0.40 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.81 +0.10 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.60 +0.35 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.79 -0.03 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.66 +0.31 57 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 0.07 +0.01 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 13 0
29APR26 37.00 P 0.00 0.00 0.00 0.63 +0.05 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.88 +0.06 26 0 25 0
29APR26 39.00 P 1.00 1.00 1.00 1.20 +0.06 26 20 37 +12
29APR26 40.00 P 0.00 0.00 0.00 1.62 +0.11 26 0 300 0
29APR26 41.00 P 0.00 0.00 0.00 2.10 +0.13 27 0 425 0
29APR26 42.00 P 0.00 0.00 0.00 2.65 +0.17 27 0 400 0
29APR26 43.00 P 2.83 2.83 2.83 3.27 +0.18 27 1 6 0
29APR26 44.00 P 0.00 0.00 0.00 3.98 +0.26 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.71 +0.23 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.50 +0.29 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.26 +0.19 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.10 +0.16 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.04 +0.19 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.95 +0.16 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.60 - 38 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 0.00 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 +0.02 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 130 0
29JUN26 36.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.22 +0.06 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.56 +0.08 25 0 29 0
29JUN26 39.00 P 1.87 1.87 1.87 1.95 +0.09 25 3 20 +3
29JUN26 40.00 P 0.00 0.00 0.00 2.41 +0.10 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.93 +0.10 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.51 +0.13 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.14 +0.15 25 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 4.91 +0.29 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.60 +0.09 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.29 +0.01 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.18 +0.11 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.04 +0.14 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.92 +0.16 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.79 +0.15 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.09 +0.19 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.35 +0.12 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.75 +0.13 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 +0.04 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 +0.06 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.18 +0.06 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.49 +0.08 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.82 +0.11 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.20 +0.11 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.62 +0.12 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.12 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.62 +0.11 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.20 +0.13 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.81 +0.14 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.47 +0.16 26 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.27 +0.33 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.01 +0.27 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.79 +0.15 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.66 +0.45 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.50 +0.24 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.29 +0.19 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.48 +0.32 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.73 +0.13 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.95 +0.15 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.02 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 +0.02 28 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.15 +0.05 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.44 +0.05 28 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.76 +0.07 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.09 +0.07 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.49 +0.09 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 +0.09 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.39 +0.12 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.88 +0.12 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.43 +0.14 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.01 +0.15 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.63 +0.18 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.28 +0.18 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.95 +0.19 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.68 +0.20 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.42 +0.21 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.19 +0.23 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.99 +0.23 30 0 0 0
30DEC26 50.00 P 10.56 10.56 10.56 10.80 +0.24 30 4 4 +4
30DEC26 52.50 P 0.00 0.00 0.00 12.94 - 31 0 0 -
TOTAL PUT 263 23,681 +53
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$ 9.80
29JAN26 5.00 C 0.00 0.00 0.00 4.81 -0.01 140 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.62 +0.05 199 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.44 +0.12 222 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.12 -0.05 174 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.81 -0.10 101 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.65 -0.02 165 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.31 -0.01 84 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.13 +0.07 133 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.81 -0.01 68 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.56 -0.01 61 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.38 -0.01 102 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.05 -0.03 0 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.81 -0.02 40 0 783 0
29JAN26 8.25 C 0.00 0.00 0.00 1.62 +0.04 70 0 646 0
29JAN26 8.50 C 0.00 0.00 0.00 1.36 +0.01 57 0 3,359 0
29JAN26 8.75 C 0.00 0.00 0.00 1.14 0.00 56 0 1,219 0
29JAN26 9.00 C 0.92 0.92 0.91 0.92 +0.01 52 12 2,036 0
29JAN26 9.25 C 0.65 0.65 0.65 0.70 -0.03 47 2 1,064 -1
29JAN26 9.50 C 0.52 0.55 0.52 0.56 0.00 51 7 911 0
29JAN26 9.75 C 0.42 0.42 0.42 0.41 -0.01 49 5 1,397 0
29JAN26 10.00 C 0.31 0.31 0.26 0.30 -0.01 50 94 2,074 -5
29JAN26 10.50 C 0.18 0.18 0.13 0.14 -0.01 49 124 1,688 +116
29JAN26 11.00 C 0.06 0.08 0.06 0.06 -0.01 49 550 822 +30
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 609 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.82 -0.01 78 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.62 +0.05 110 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.44 +0.10 125 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.12 -0.07 96 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.86 -0.05 85 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.65 -0.02 92 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.42 +0.09 90 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.13 +0.04 73 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.92 +0.08 76 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.63 +0.05 61 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.38 -0.01 55 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.06 -0.13 0 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.94 -0.01 55 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.64 +0.01 41 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.45 -0.03 44 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.26 -0.02 45 0 544 0
26FEB26 9.00 C 1.13 1.13 1.12 1.08 -0.01 45 100 709 +50
26FEB26 9.25 C 0.00 0.00 0.00 0.93 -0.01 46 0 912 0
26FEB26 9.50 C 0.00 0.00 0.00 0.79 -0.01 46 0 1,139 0
26FEB26 9.75 C 0.64 0.64 0.64 0.67 +0.01 47 10 662 0
26FEB26 10.00 C 0.60 0.61 0.55 0.56 0.00 47 305 1,005 +43
26FEB26 10.50 C 0.43 0.43 0.43 0.37 0.00 47 5 898 +5
26FEB26 11.00 C 0.25 0.29 0.23 0.24 0.00 47 4,200 5,429 +3,727
26FEB26 11.50 C 0.16 0.16 0.16 0.15 0.00 47 30 564 0
26FEB26 12.00 C 0.12 0.12 0.12 0.09 0.00 47 1 140 0
26FEB26 12.50 C 0.09 0.10 0.09 0.05 0.00 46 105 125 +105
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 47 0 100 0
26FEB26 13.50 C 0.06 0.06 0.06 0.02 0.00 48 125 200 +125
26FEB26 14.00 C 0.04 0.04 0.04 0.01 0.00 47 164 184 +164
30MAR26 3.70 C 0.00 0.00 0.00 6.12 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.09 +0.05 127 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.01 +0.06 130 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.91 +0.08 127 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.81 +0.08 124 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.66 +0.04 101 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.58 +0.04 107 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.57 +0.06 130 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.47 +0.06 126 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.26 +0.05 90 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.18 +0.04 96 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.03 -0.03 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.02 -0.03 103 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.92 +0.08 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.72 +0.13 104 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.44 +0.09 92 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.12 -0.07 68 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.96 +0.05 83 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.65 -0.02 66 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.42 +0.06 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.13 0.00 51 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.92 +0.08 55 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.72 +0.10 57 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.38 -0.01 38 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.26 +0.04 52 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.02 +0.02 48 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.76 -0.04 42 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.60 +0.02 45 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.46 0.00 47 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 0.00 48 0 1,553 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 0.00 47 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 1.02 +0.01 48 0 1,142 0
30MAR26 9.75 C 0.00 0.00 0.00 0.90 +0.02 48 0 400 0
30MAR26 10.00 C 0.00 0.00 0.00 0.79 +0.01 48 0 810 0
30MAR26 10.50 C 0.00 0.00 0.00 0.59 0.00 48 0 1,001 0
30MAR26 11.00 C 0.45 0.50 0.45 0.44 +0.01 48 1,200 2,334 +547
30MAR26 11.50 C 0.35 0.40 0.35 0.32 +0.01 48 1,575 2,664 +1,518
30MAR26 12.00 C 0.00 0.00 0.00 0.23 +0.01 48 0 1,073 0
30MAR26 12.50 C 0.00 0.00 0.00 0.16 0.00 47 0 577 0
30MAR26 13.00 C 0.17 0.17 0.17 0.11 0.00 47 200 1,432 +200
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 0.06 +0.01 48 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 49 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 49 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 331 0
29APR26 6.25 C 0.00 0.00 0.00 3.65 -0.02 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.50 +0.14 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.18 +0.01 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.95 -0.01 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.74 +0.01 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.59 +0.08 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.38 +0.08 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.14 +0.09 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.99 +0.12 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.75 +0.05 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.61 -0.02 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.42 +0.02 46 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.28 0.00 46 0 805 0
29APR26 9.50 C 1.13 1.13 1.13 1.18 +0.02 47 30 874 +30
29APR26 9.75 C 0.00 0.00 0.00 1.06 +0.02 48 0 82 0
29APR26 10.00 C 0.00 0.00 0.00 0.96 +0.03 48 0 88 0
29APR26 10.50 C 0.72 0.72 0.71 0.76 +0.01 48 50 442 +50
29APR26 11.00 C 0.00 0.00 0.00 0.60 +0.02 48 0 303 0
29APR26 11.50 C 0.45 0.49 0.45 0.46 +0.01 47 1,480 1,680 +1,140
29APR26 12.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 542 0
29APR26 12.50 C 0.31 0.31 0.30 0.27 +0.01 47 200 200 +200
29APR26 13.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 50 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 90 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.92 +0.03 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.72 +0.07 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.45 +0.02 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.21 +0.01 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.97 +0.04 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.75 +0.05 56 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.52 +0.06 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.24 -0.07 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.13 +0.10 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.92 +0.11 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.68 +0.03 50 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.45 +0.04 47 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.33 +0.10 50 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.13 +0.03 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 -0.01 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 +0.12 50 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 +0.04 48 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.51 +0.02 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.42 +0.03 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.29 +0.01 48 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 +0.02 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.01 +0.02 49 0 60 0
29JUN26 11.00 C 0.86 0.86 0.86 0.83 +0.01 48 44 801 +44
29JUN26 11.50 C 0.72 0.74 0.72 0.69 +0.01 48 1,246 1,246 +1,190
29JUN26 12.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.46 +0.01 48 0 35 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 +0.01 48 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 3 0
29JUN26 15.50 C 0.25 0.25 0.25 0.14 +0.01 48 200 181 -69
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.95 -0.01 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.72 0.00 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.48 0.00 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.27 +0.01 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.05 +0.02 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.84 +0.02 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.62 +0.01 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.41 -0.01 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.20 -0.04 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.04 +0.02 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.84 +0.01 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.69 +0.01 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.54 +0.04 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.37 +0.01 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 +0.10 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 +0.03 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 +0.03 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 +0.08 48 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 +0.04 49 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 +0.03 49 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 +0.04 49 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.33 +0.02 49 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 +0.02 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 +0.02 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 +0.02 48 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 +0.02 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.02 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.02 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.02 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 37 0
30DEC26 5.00 C 0.00 0.00 0.00 5.00 +0.04 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.77 +0.04 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.55 +0.02 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.32 0.00 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.11 -0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.90 +0.03 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.71 +0.02 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.55 +0.05 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.37 +0.04 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.17 +0.03 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.01 +0.01 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.84 +0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.05 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.56 +0.01 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 +0.02 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 +0.02 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.18 +0.03 47 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.06 +0.01 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.96 +0.02 47 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 +0.02 48 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.76 +0.04 47 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 +0.03 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 +0.03 48 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 +0.01 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.01 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
TOTAL CALL 12,064 68,900 +9,209
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 459 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,170 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 61 5 963 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 54 20 1,409 -20
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 54 0 1,421 0
29JAN26 8.50 P 0.04 0.04 0.04 0.03 0.00 50 4 1,224 -2
29JAN26 8.75 P 0.06 0.06 0.06 0.05 -0.01 48 400 1,467 -76
29JAN26 9.00 P 0.08 0.08 0.08 0.08 -0.01 46 7 1,079 -2
29JAN26 9.25 P 0.00 0.00 0.00 0.14 -0.01 47 0 413 0
29JAN26 9.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 228 0
29JAN26 9.75 P 0.34 0.35 0.34 0.33 -0.01 46 9 444 +5
29JAN26 10.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 225 0
29JAN26 10.50 P 0.00 0.00 0.00 0.82 -0.03 47 0 54 0
29JAN26 11.00 P 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.71 -0.05 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.25 -0.01 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 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 58 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.02 0.00 49 0 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 0.00 0.00 0.00 0.04 0.00 46 0 1,400 0
26FEB26 8.00 P 0.07 0.07 0.06 0.06 -0.01 45 11 2,098 +5
26FEB26 8.25 P 0.00 0.00 0.00 0.09 -0.01 45 0 1,799 0
26FEB26 8.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 1,012 0
26FEB26 8.75 P 0.17 0.17 0.17 0.19 0.00 45 1 596 -1
26FEB26 9.00 P 0.23 0.26 0.23 0.26 0.00 45 210 520 +72
26FEB26 9.25 P 0.32 0.33 0.32 0.34 0.00 45 225 431 +72
26FEB26 9.50 P 0.46 0.46 0.46 0.44 0.00 45 4 132 +4
26FEB26 9.75 P 0.50 0.59 0.50 0.56 -0.01 45 367 402 +367
26FEB26 10.00 P 0.72 0.72 0.67 0.70 0.00 45 150 186 +150
26FEB26 10.50 P 0.00 0.00 0.00 1.03 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.84 -0.02 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.28 -0.04 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.75 -0.01 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.20 -0.05 0 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 93 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 0.00 0.00 0.02 0.00 49 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 48 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3,060 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 47 0 720 0
30MAR26 7.50 P 0.09 0.09 0.09 0.09 0.00 47 75 539 -7
30MAR26 7.75 P 0.00 0.00 0.00 0.12 0.00 47 0 984 0
30MAR26 8.00 P 0.15 0.15 0.15 0.16 0.00 47 11 1,319 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 +0.01 46 0 262 0
30MAR26 8.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 844 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 +0.01 46 0 1,983 0
30MAR26 9.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 1,728 0
30MAR26 9.25 P 0.00 0.00 0.00 0.53 +0.01 46 0 423 0
30MAR26 9.50 P 0.62 0.62 0.62 0.64 +0.01 46 50 536 +50
30MAR26 9.75 P 0.74 0.75 0.74 0.76 0.00 46 119 440 +119
30MAR26 10.00 P 0.00 0.00 0.00 0.91 +0.01 46 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.23 +0.01 47 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 1.61 +0.02 49 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.04 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.43 +0.01 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.80 -0.06 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.27 -0.08 48 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.71 -0.09 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.21 -0.09 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.71 -0.02 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.70 +0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.20 -0.05 0 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 0.05 +0.01 49 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 0.15 +0.01 47 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 +0.01 46 0 72 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 200 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 +0.02 46 0 70 0
29APR26 8.50 P 0.35 0.35 0.35 0.38 +0.02 46 100 328 0
29APR26 8.75 P 0.42 0.42 0.42 0.46 +0.01 46 100 405 +100
29APR26 9.00 P 0.53 0.53 0.53 0.56 +0.02 46 5 105 +5
29APR26 9.25 P 0.61 0.61 0.61 0.66 +0.02 46 200 959 +129
29APR26 9.50 P 0.00 0.00 0.00 0.77 +0.01 46 0 1,000 0
29APR26 9.75 P 0.86 0.86 0.86 0.90 +0.01 46 40 132 +32
29APR26 10.00 P 1.04 1.04 1.04 1.04 +0.01 46 82 112 +82
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.01 46 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.72 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.11 0.00 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.53 +0.04 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.93 -0.02 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.38 -0.03 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.84 -0.04 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.29 -0.06 51 0 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 0.10 +0.01 48 0 174 0
29JUN26 6.50 P 0.12 0.12 0.12 0.12 0.00 47 1 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 46 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.01 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.01 47 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 +0.02 47 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.01 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 +0.02 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 +0.02 46 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 +0.02 46 0 95 0
29JUN26 9.25 P 0.92 0.92 0.92 0.93 +0.02 46 30 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.06 +0.02 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.19 +0.02 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 +0.02 46 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 +0.01 46 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 +0.03 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 +0.03 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 +0.03 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.18 -0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 0.00 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 -0.05 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.41 -0.09 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.86 -0.06 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.31 -0.10 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.86 +0.02 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.25 -0.07 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 49 0 134 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 0.00 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 47 0 264 0
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 0.42 +0.01 47 0 7 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 47 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.01 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.02 47 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.02 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 +0.02 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.02 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 +0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.62 +0.01 47 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 2.28 +0.01 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 +0.02 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.03 +0.01 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 +0.01 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.04 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 +0.03 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.01 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.11 +0.01 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.55 0.00 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 -0.01 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 0.00 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 0.21 +0.01 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 0.00 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 0.00 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 0.56 -0.01 47 0 99 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.01 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.01 46 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 0.00 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 0.00 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 0.00 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.01 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 +0.01 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 0.00 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 +0.01 48 0 0 0
30DEC26 11.50 P 2.87 2.87 2.87 2.89 +0.01 49 30 60 +30
30DEC26 12.00 P 0.00 0.00 0.00 3.25 +0.01 49 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 +0.02 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 +0.01 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.44 +0.02 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 +0.01 50 0 0 0
TOTAL PUT 2,256 57,115 +1,114
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$ 7.17
29JAN26 4.70 C 0.00 0.00 0.00 2.48 +0.09 96 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.38 +0.09 91 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.28 +0.09 87 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.18 +0.09 82 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.93 +0.09 72 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 +0.11 84 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.44 +0.10 65 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 +0.10 54 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 +0.11 49 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 +0.11 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 +0.08 27 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.24 +0.06 23 0 1,021 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 +0.03 23 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 433 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 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 71 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 2.38 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.30 +0.11 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.19 +0.09 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 +0.10 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 +0.10 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 +0.09 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 +0.13 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.97 +0.10 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.73 +0.10 26 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.51 +0.07 23 0 30 0
26FEB26 7.00 C 0.34 0.35 0.34 0.33 +0.06 22 60 262 -60
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.04 22 0 406 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.92 +0.11 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.81 +0.10 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.71 +0.11 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.66 +0.18 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 +0.09 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 +0.12 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.32 +0.12 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.23 +0.12 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 +0.12 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.73 +0.12 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.48 +0.12 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.12 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 +0.09 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.78 +0.11 24 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.08 23 0 5 0
30MAR26 7.00 C 0.40 0.40 0.40 0.41 +0.06 23 50 5,167 +50
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.04 22 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.43 +0.10 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.33 +0.13 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.24 +0.11 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.99 +0.13 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 +0.11 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 +0.12 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.10 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 +0.09 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 +0.07 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 +0.04 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 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 2.54 +0.08 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 +0.07 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.09 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 +0.09 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.09 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.08 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.07 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.07 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.08 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.06 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 +0.06 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.54 +0.06 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 +0.07 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 +0.07 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 +0.07 30 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 +0.06 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.08 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.08 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.07 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.06 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 +0.06 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.05 23 0 1 0
29SEP26 7.75 C 0.35 0.35 0.35 0.32 +0.04 23 14 29 -3
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.02 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.07 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 +0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 +0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.08 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.08 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 +0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 +0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 +0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 +0.06 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.05 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
TOTAL CALL 124 22,648 -13
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,000 0
29JAN26 7.00 P 0.06 0.06 0.06 0.06 -0.04 23 30 1,230 +30
29JAN26 7.25 P 0.17 0.19 0.17 0.16 -0.07 21 45 1,183 -5
29JAN26 7.50 P 0.00 0.00 0.00 0.34 -0.10 18 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 -0.11 0 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 450 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 -0.03 22 0 518 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.24 -0.06 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.39 -0.09 19 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.59 -0.12 18 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.83 -0.12 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.58 -0.14 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.09 -0.14 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.58 -0.15 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.03 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.47 -0.07 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 -0.10 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 -0.11 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.09 -0.12 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.58 -0.14 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.09 -0.14 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.58 -0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.67 -0.10 21 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.87 -0.11 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.09 -0.12 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 -0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 -0.14 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.03 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.05 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.08 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.06 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 -0.07 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.06 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.07 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 -0.15 0 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 0.01 -0.01 21 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.04 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.06 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 -0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.09 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.09 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 -0.05 27 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 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 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 0.12 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.03 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 -0.06 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.07 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.08 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.06 23 0 0 0
TOTAL PUT 75 24,935 +25
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$ 5.28
29JAN26 4.20 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
29JAN26 4.80 C 0.47 0.47 0.47 0.49 -0.04 28 15 25 +15
29JAN26 4.90 C 0.00 0.00 0.00 0.39 -0.04 23 0 15 0
29JAN26 5.00 C 0.28 0.28 0.28 0.29 -0.04 17 30 72 +30
29JAN26 5.25 C 0.09 0.09 0.09 0.10 -0.03 19 601 621 +551
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.99 -0.05 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.41 -0.04 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.32 -0.03 16 0 0 0
26FEB26 5.25 C 0.13 0.13 0.13 0.15 -0.02 17 8 11 -8
26FEB26 5.50 C 0.06 0.06 0.06 0.05 -0.02 17 300 642 +287
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 -0.06 0 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.04 -0.03 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.90 -0.06 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.83 -0.03 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.72 -0.05 20 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.62 -0.05 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.55 -0.03 22 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 -0.03 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 23 0
30MAR26 5.25 C 0.21 0.21 0.21 0.20 -0.04 17 1 200 0
30MAR26 5.50 C 0.11 0.11 0.10 0.10 -0.03 18 16 182 +12
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 508 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 900 0
30MAR26 6.25 C 0.02 0.02 0.02 0.01 0.00 21 5 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
29APR26 4.20 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.92 -0.07 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.73 -0.06 17 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.64 -0.05 17 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 -0.06 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.46 -0.06 16 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29APR26 5.25 C 0.28 0.28 0.24 0.25 -0.03 18 180 180 +180
29APR26 5.50 C 0.15 0.15 0.15 0.14 -0.03 18 20 20 +20
29APR26 5.75 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.04 -0.06 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 -0.06 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 -0.05 19 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 -0.05 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.58 -0.06 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.03 19 0 351 0
29JUN26 5.50 C 0.20 0.20 0.20 0.19 -0.04 19 30 320 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.03 19 0 395 0
29JUN26 6.00 C 0.10 0.10 0.09 0.06 -0.03 19 3 751 -3
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 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 34 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.05 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.05 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 -0.05 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.03 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.02 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.01 23 0 59 0
29SEP26 5.50 C 0.26 0.26 0.26 0.31 -0.01 22 50 594 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 0.00 23 0 686 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 0.00 23 0 129 0
29SEP26 6.25 C 0.13 0.13 0.13 0.12 -0.01 23 10 41 +10
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 0.00 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 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 1.15 -0.05 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 -0.06 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.97 -0.05 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.04 19 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.03 20 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.03 21 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 1,269 23,671 +1,124
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 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 38 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 27 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 5.25 P 0.04 0.08 0.04 0.06 +0.01 18 85 1,277 +50
29JAN26 5.50 P 0.24 0.27 0.24 0.24 +0.03 22 8 4,917 -8
29JAN26 5.75 P 0.00 0.00 0.00 0.48 +0.04 31 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.00 +0.06 66 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.73 +0.04 80 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.98 +0.04 88 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.48 +0.04 103 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.98 +0.04 117 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 16 0 14 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 15 0 453 0
26FEB26 5.25 P 0.10 0.11 0.10 0.10 +0.01 17 130 791 +81
26FEB26 5.50 P 0.28 0.28 0.28 0.26 +0.03 18 5 489 +5
26FEB26 5.75 P 0.00 0.00 0.00 0.49 +0.04 23 0 131 0
26FEB26 6.00 P 0.00 0.00 0.00 0.74 +0.05 30 0 514 -8
26FEB26 6.25 P 0.00 0.00 0.00 1.00 +0.06 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.73 +0.04 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.98 +0.04 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.48 +0.04 64 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.75 +0.06 78 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.00 +0.06 83 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 17 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 17 0 841 0
30MAR26 5.25 P 0.15 0.15 0.14 0.15 +0.01 18 21 1,650 +21
30MAR26 5.50 P 0.32 0.32 0.32 0.30 +0.01 19 5 994 +5
30MAR26 5.75 P 0.00 0.00 0.00 0.50 +0.02 20 0 1,044 0
30MAR26 6.00 P 0.00 0.00 0.00 0.74 +0.05 24 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 1.00 +0.06 32 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.25 +0.06 37 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.73 +0.04 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.98 +0.04 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.48 +0.04 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.75 +0.06 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.00 +0.06 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 17 0 22 0
29APR26 5.00 P 0.08 0.08 0.08 0.08 0.00 18 50 150 +50
29APR26 5.25 P 0.18 0.18 0.18 0.17 0.00 18 25 256 +25
29APR26 5.50 P 0.29 0.29 0.29 0.33 +0.02 19 20 139 +20
29APR26 5.75 P 0.00 0.00 0.00 0.52 +0.02 20 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.00 +0.06 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.25 +0.06 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.48 +0.04 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.73 +0.04 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.98 +0.04 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.48 +0.04 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 217 0
29JUN26 4.80 P 0.08 0.08 0.08 0.09 -0.01 18 5 351 +5
29JUN26 4.90 P 0.09 0.09 0.09 0.12 -0.01 18 2 647 +2
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 441 0
29JUN26 5.25 P 0.27 0.27 0.27 0.27 0.00 18 1 386 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.43 +0.02 19 0 990 0
29JUN26 5.75 P 0.00 0.00 0.00 0.62 +0.03 20 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.81 +0.03 18 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.02 15 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.06 23 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.53 +0.07 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.07 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.06 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 +0.06 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.06 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 23 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 23 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.02 23 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 23 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 22 0 11 0
29SEP26 5.00 P 0.26 0.26 0.26 0.27 +0.01 22 25 249 +25
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.02 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.04 24 0 306 0
29SEP26 5.75 P 0.75 0.75 0.75 0.74 +0.04 25 100 642 +100
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.04 26 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 +0.04 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.04 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 +0.04 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 +0.04 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 +0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 +0.05 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 +0.07 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 21 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 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 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 21 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.01 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 181 0
30DEC26 5.25 P 0.41 0.44 0.41 0.43 +0.01 22 105 132 +105
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.02 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.02 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.03 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.03 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.03 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.03 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.04 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.05 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 +0.06 38 0 0 0
TOTAL PUT 587 24,659 +479
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$ 28.60
29JAN26 18.50 C 0.00 0.00 0.00 10.42 +0.06 164 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.69 -0.17 114 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.18 -0.18 105 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.69 -0.17 101 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.69 -0.18 89 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.70 -0.26 80 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.63 -0.24 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.73 -0.12 61 0 17 0
29JAN26 25.00 C 4.00 4.00 4.00 3.77 -0.08 54 2 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.82 -0.16 47 0 40 0
29JAN26 27.00 C 0.00 0.00 0.00 1.96 -0.14 42 5 95 0
29JAN26 28.00 C 1.55 1.55 1.18 1.26 -0.13 41 2 339 +1
29JAN26 29.00 C 0.86 0.94 0.61 0.73 -0.13 40 95 825 +23
29JAN26 30.00 C 0.58 0.58 0.36 0.39 -0.13 40 154 1,115 +126
29JAN26 31.00 C 0.27 0.28 0.20 0.18 -0.09 39 71 948 -51
29JAN26 32.00 C 0.18 0.18 0.14 0.08 -0.05 39 10 983 -7
29JAN26 33.00 C 0.12 0.12 0.12 0.03 -0.03 39 28 842 -28
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 219 0
29JAN26 35.00 C 0.05 0.05 0.04 0.01 0.00 44 250 348 -141
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 10.42 +0.02 92 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.73 -0.18 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.24 -0.17 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.74 -0.17 59 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.76 -0.16 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.80 -0.16 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.73 -0.15 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.95 0.00 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.04 -0.18 42 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.04 -0.19 34 0 65 0
26FEB26 27.00 C 2.69 2.69 2.69 2.46 -0.07 38 20 77 +17
26FEB26 28.00 C 1.91 1.91 1.91 1.87 -0.07 39 25 365 +25
26FEB26 29.00 C 1.58 1.58 1.25 1.36 -0.06 38 27 738 +27
26FEB26 30.00 C 0.93 1.01 0.90 0.96 -0.10 38 11 326 +4
26FEB26 31.00 C 0.71 0.71 0.71 0.66 -0.09 38 1 325 0
26FEB26 32.00 C 0.50 0.52 0.50 0.44 -0.07 38 11 253 0
26FEB26 33.00 C 0.50 0.50 0.40 0.28 -0.05 38 67 175 +42
26FEB26 34.00 C 0.33 0.34 0.30 0.18 -0.03 38 42 200 +7
26FEB26 35.00 C 0.32 0.32 0.24 0.11 -0.02 38 11 436 -1
26FEB26 36.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 118 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.96 +0.05 127 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.22 -0.20 87 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.77 -0.13 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.18 -0.24 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.68 -0.44 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.24 -0.19 75 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.75 -0.09 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.26 -0.17 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.77 -0.40 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.28 -0.44 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.00 +0.02 83 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.30 -0.44 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.03 +0.05 77 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.42 +0.01 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.82 -0.21 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.49 -0.02 63 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.01 +0.06 61 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.86 -0.21 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.93 -0.09 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.12 -0.08 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.22 +0.01 43 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.35 -0.27 40 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.67 -0.03 40 0 51 0
30MAR26 27.00 C 2.65 2.65 2.65 3.00 -0.04 40 1 69 +1
30MAR26 28.00 C 2.42 2.42 2.20 2.40 -0.05 39 41 192 +9
30MAR26 29.00 C 0.00 0.00 0.00 1.92 -0.05 39 0 201 0
30MAR26 30.00 C 1.50 1.50 1.42 1.50 -0.10 39 5 256 +5
30MAR26 31.00 C 1.17 1.17 1.08 1.16 -0.09 39 6 127 +6
30MAR26 32.00 C 0.95 0.95 0.92 0.88 -0.08 38 59 140 -12
30MAR26 33.00 C 0.00 0.00 0.00 0.66 -0.07 38 0 89 0
30MAR26 34.00 C 0.59 0.59 0.59 0.49 -0.05 38 2 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 89 0
30MAR26 36.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 155 0
30MAR26 37.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 83 0
30MAR26 41.00 C 0.20 0.20 0.20 0.05 -0.01 39 10 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.02 -0.01 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.49 -0.02 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.10 +0.08 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.01 -0.35 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.09 -0.14 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.14 -0.15 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.37 +0.01 39 0 0 0
29APR26 25.00 C 4.60 4.60 4.60 4.60 -0.02 38 30 40 +29
29APR26 26.00 C 0.00 0.00 0.00 4.00 -0.18 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.29 -0.09 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.80 -0.03 39 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 2.28 -0.07 38 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 1.89 -0.07 39 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.52 -0.10 38 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 1.22 -0.08 38 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 0.97 -0.07 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.77 -0.05 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 14.01 +0.05 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.53 -0.01 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.90 -0.27 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.60 -0.12 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.07 -0.02 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.63 -0.18 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.03 -0.08 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.49 -0.02 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.07 -0.03 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.60 -0.04 42 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.12 -0.15 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.26 -0.35 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.37 -0.14 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.49 -0.17 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.93 -0.07 40 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.09 -0.30 37 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.41 -0.33 37 0 0 0
29JUN26 27.00 C 3.65 3.65 3.65 3.88 0.00 37 60 108 +60
29JUN26 28.00 C 0.00 0.00 0.00 3.33 -0.15 37 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.93 -0.03 38 0 48 0
29JUN26 30.00 C 2.39 2.39 2.39 2.51 -0.06 38 3 70 +3
29JUN26 31.00 C 0.00 0.00 0.00 2.13 -0.11 38 0 57 0
29JUN26 32.00 C 0.00 0.00 0.00 1.80 -0.10 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.52 -0.08 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.27 -0.07 37 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 1.06 -0.06 37 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.88 -0.06 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.73 -0.05 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 -0.03 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.50 -0.02 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 47 0
29JUN26 41.00 C 0.70 0.70 0.70 0.34 -0.02 37 10 70 +10
29SEP26 18.50 C 0.00 0.00 0.00 10.59 -0.20 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.14 -0.21 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.74 -0.14 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.31 -0.03 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 -0.13 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.84 +0.08 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.88 -0.16 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.31 -0.01 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.73 +0.07 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.98 -0.13 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.58 +0.01 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.02 -0.19 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.62 -0.09 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.19 -0.13 39 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 2.83 -0.11 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.48 -0.11 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.20 -0.09 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 -0.09 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.69 -0.07 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.08 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.29 -0.06 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.13 -0.06 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.98 -0.04 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.86 -0.04 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 -0.04 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.79 -0.15 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.33 -0.18 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.93 -0.11 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.43 -0.20 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.73 -0.17 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.01 -0.16 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 -0.08 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.72 -0.08 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.08 -0.12 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.59 -0.13 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.10 -0.09 38 0 0 0
30DEC26 28.00 C 4.45 4.45 4.45 4.62 -0.10 38 20 20 +20
30DEC26 29.00 C 0.00 0.00 0.00 4.22 -0.08 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.85 -0.16 38 0 60 0
30DEC26 31.00 C 0.00 0.00 0.00 3.50 -0.13 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.16 -0.17 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.84 -0.15 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.57 -0.14 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.29 -0.15 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.12 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 -0.07 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 -0.07 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 -0.10 37 0 15 0
TOTAL CALL 1,079 14,907 +175
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.04 0.00 40 0 236 0
29JAN26 26.00 P 0.10 0.16 0.10 0.11 0.00 39 10 576 0
29JAN26 27.00 P 0.23 0.34 0.23 0.27 0.00 38 63 745 -20
29JAN26 28.00 P 0.52 0.72 0.52 0.57 +0.01 38 36 3,689 +6
29JAN26 29.00 P 1.00 1.26 0.93 1.05 0.00 37 72 272 +47
29JAN26 30.00 P 0.00 0.00 0.00 1.69 +0.01 36 0 138 0
29JAN26 31.00 P 0.00 0.00 0.00 2.52 +0.11 36 0 696 0
29JAN26 32.00 P 0.00 0.00 0.00 3.56 +0.20 49 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 4.40 +0.08 0 0 300 0
29JAN26 34.00 P 5.65 5.65 5.65 5.40 +0.23 0 9 9 +9
29JAN26 35.00 P 0.00 0.00 0.00 6.40 +0.08 0 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 7.40 +0.03 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.40 +0.06 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.40 +0.14 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.40 +0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 0.00 38 0 78 0
26FEB26 24.00 P 0.16 0.16 0.16 0.13 +0.01 38 6 240 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 246 0
26FEB26 26.00 P 0.45 0.52 0.45 0.43 +0.01 37 32 693 +31
26FEB26 27.00 P 0.61 0.80 0.61 0.71 +0.02 37 53 642 +51
26FEB26 28.00 P 1.00 1.00 1.00 1.10 +0.04 37 30 436 +30
26FEB26 29.00 P 1.82 1.82 1.82 1.59 +0.02 36 25 301 0
26FEB26 30.00 P 0.00 0.00 0.00 2.19 +0.01 36 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 2.97 +0.09 38 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.86 +0.29 41 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.74 +0.21 43 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 5.67 +0.22 46 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.49 +0.17 41 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.41 +0.04 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.42 +0.08 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.41 +0.05 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.40 +0.14 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.40 +0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 154 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 +0.01 37 0 264 0
30MAR26 26.00 P 0.80 0.87 0.80 0.79 +0.04 37 7 533 +1
30MAR26 27.00 P 1.23 1.23 1.23 1.13 +0.04 37 26 278 +26
30MAR26 28.00 P 1.42 1.68 1.42 1.55 +0.04 37 35 330 +30
30MAR26 29.00 P 0.00 0.00 0.00 2.05 +0.03 37 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 2.66 +0.02 37 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.27 -0.04 36 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.22 +0.17 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.74 -0.11 34 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.86 +0.16 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.76 +0.16 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.67 +0.14 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.48 -0.01 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.53 +0.06 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.46 -0.02 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.47 +0.07 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.40 +0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 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 0.07 +0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 4 0
29APR26 25.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 1.05 +0.06 37 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 1.42 +0.07 37 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 1.85 +0.05 37 0 101 0
29APR26 29.00 P 0.00 0.00 0.00 2.39 +0.07 37 0 169 0
29APR26 30.00 P 3.05 3.05 3.05 3.00 +0.06 37 10 25 0
29APR26 31.00 P 3.90 3.90 3.90 3.70 +0.09 38 10 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.38 +0.16 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.20 +0.10 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.03 +0.27 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.76 -0.01 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.89 +0.22 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.77 +0.17 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.75 +0.28 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.53 0.00 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 +0.04 37 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.12 +0.03 36 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.47 +0.04 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 +0.03 36 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.34 +0.12 36 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 2.84 +0.03 36 0 134 0
29JUN26 30.00 P 3.35 3.35 3.35 3.48 +0.06 37 10 57 +10
29JUN26 31.00 P 0.00 0.00 0.00 4.13 +0.04 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.73 -0.05 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.60 +0.08 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 +0.18 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.30 +0.23 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.14 +0.31 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.05 +0.38 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.95 +0.34 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.86 +0.33 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.71 +0.08 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.70 +0.16 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.03 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.05 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 +0.05 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.06 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.08 37 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.08 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 +0.09 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.10 +0.09 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.65 +0.08 36 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 +0.04 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.88 +0.04 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 +0.05 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.39 +0.09 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.12 +0.09 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.91 +0.06 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.74 +0.05 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.53 +0.02 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.17 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.33 +0.11 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.31 +0.20 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.01 -0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 0.00 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 +0.01 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 +0.01 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.02 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.81 +0.02 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 +0.03 37 0 2 0
30DEC26 26.00 P 2.65 2.65 2.65 2.63 +0.05 37 1 17 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.12 +0.08 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.65 +0.11 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 +0.11 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.80 +0.10 37 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 5.49 +0.13 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 +0.13 38 0 2 0
30DEC26 33.00 P 7.20 7.20 7.20 6.93 +0.06 39 5 23 +5
30DEC26 34.00 P 0.00 0.00 0.00 7.72 +0.14 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.49 +0.14 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.30 +0.15 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.10 +0.14 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.94 +0.16 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.80 +0.15 41 0 0 0
TOTAL PUT 440 17,294 +227
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$ 9.01
29JAN26 6.25 C 0.00 0.00 0.00 2.77 -0.09 77 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.52 -0.08 69 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.27 -0.08 61 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.02 -0.08 53 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.77 -0.08 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.52 -0.09 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.27 -0.09 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.02 -0.09 25 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.77 -0.10 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.54 -0.09 24 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.34 -0.09 24 0 140 0
29JAN26 9.00 C 0.19 0.19 0.19 0.19 -0.06 25 60 4,557 +60
29JAN26 9.25 C 0.00 0.00 0.00 0.09 -0.04 25 0 1,043 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 1,075 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.54 -0.10 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.29 -0.10 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.05 -0.11 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.83 -0.10 23 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.62 -0.11 22 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.44 -0.12 22 0 50 0
26FEB26 9.00 C 0.29 0.30 0.29 0.30 -0.09 22 45 460 +45
26FEB26 9.25 C 0.20 0.20 0.20 0.20 -0.08 23 223 903 +153
26FEB26 9.50 C 0.12 0.14 0.11 0.12 -0.08 23 80 215 +80
26FEB26 9.75 C 0.00 0.00 0.00 0.07 -0.06 23 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.51 -0.10 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.41 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.21 -0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.11 -0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.01 -0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.91 -0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.82 -0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.71 -0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.12 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.02 -0.10 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.82 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.62 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.42 -0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.03 -0.10 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.78 -0.09 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.53 -0.11 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.79 -0.12 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.55 -0.11 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.30 -0.11 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.06 -0.09 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.80 -0.11 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.56 -0.10 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.33 -0.08 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.10 -0.09 22 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.89 -0.08 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 -0.08 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 -0.09 20 0 75 0
30MAR26 9.00 C 0.36 0.39 0.36 0.38 -0.06 21 110 575 +110
30MAR26 9.25 C 0.26 0.26 0.26 0.28 -0.05 22 15 429 0
30MAR26 9.50 C 0.18 0.18 0.18 0.19 -0.05 22 48 305 +42
30MAR26 9.75 C 0.00 0.00 0.00 0.13 -0.03 22 0 26 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.32 -0.10 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.08 -0.10 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.83 -0.10 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.59 -0.09 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.34 -0.09 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.12 -0.08 19 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.91 -0.08 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.72 -0.07 19 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.55 -0.07 19 0 0 0
29APR26 9.00 C 0.36 0.36 0.36 0.40 -0.06 18 15 15 +15
29APR26 9.25 C 0.26 0.26 0.26 0.30 -0.05 19 15 80 +15
29APR26 9.50 C 0.20 0.20 0.20 0.21 -0.04 19 15 15 +15
29APR26 9.75 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29APR26 10.00 C 0.10 0.10 0.10 0.09 -0.03 19 10 34 +10
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.52 -0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.42 -0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.23 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.03 -0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.82 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.73 -0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.63 -0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.43 -0.10 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.33 -0.10 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.23 -0.10 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.03 -0.10 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.84 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.74 -0.10 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.05 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.56 -0.10 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 -0.10 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.82 -0.10 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.58 -0.10 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.34 -0.10 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 -0.10 14 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.38 -0.08 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.15 -0.07 15 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 -0.08 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.08 15 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.07 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 -0.05 14 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.06 14 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.05 15 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.03 15 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.03 15 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 2.86 -0.09 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 -0.10 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.64 -0.07 11 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 -0.05 12 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 -0.09 12 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.08 12 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.07 12 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.06 12 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.05 12 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.04 12 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.03 12 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.03 12 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.02 12 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 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 2.90 -0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.09 10 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.03 11 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 -0.04 10 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 -0.04 11 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.09 10 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 -0.05 10 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.08 10 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.07 10 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.06 10 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.05 10 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.04 10 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.03 10 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.02 11 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 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 16 0 0 0
TOTAL CALL 636 17,067 +545
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 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 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 265 0
29JAN26 8.75 P 0.06 0.06 0.06 0.06 -0.01 23 16 576 +16
29JAN26 9.00 P 0.15 0.18 0.15 0.16 +0.01 24 150 613 +150
29JAN26 9.25 P 0.34 0.34 0.34 0.33 +0.06 26 10 293 +10
29JAN26 9.50 P 0.00 0.00 0.00 0.52 +0.06 26 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.01 +0.08 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.51 +0.08 73 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.01 +0.08 83 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.51 +0.08 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.01 +0.08 101 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.51 +0.08 110 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.01 +0.08 118 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 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 46 0
26FEB26 8.50 P 0.05 0.05 0.05 0.08 -0.02 22 20 224 -20
26FEB26 8.75 P 0.10 0.10 0.10 0.16 -0.02 23 15 159 +15
26FEB26 9.00 P 0.21 0.25 0.20 0.26 -0.01 22 165 280 +165
26FEB26 9.25 P 0.00 0.00 0.00 0.41 -0.01 23 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.78 +0.03 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.00 +0.05 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.01 +0.08 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.52 +0.09 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.02 +0.09 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.52 +0.09 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.01 +0.08 62 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.52 +0.09 71 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 99 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 91 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 79 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 0.00 21 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 23 0
30MAR26 8.75 P 0.19 0.19 0.19 0.21 +0.02 21 30 157 -30
30MAR26 9.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.82 +0.06 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 +0.07 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 150 0
30MAR26 11.00 P 0.00 0.00 0.00 2.02 +0.09 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.52 +0.09 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.02 +0.09 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.52 +0.09 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.02 +0.09 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.52 +0.09 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.02 +0.09 60 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 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 4 0
29APR26 8.75 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 +0.07 19 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.02 +0.09 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.52 +0.09 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.02 +0.09 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.52 +0.09 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 53 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 50 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 47 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 43 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 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.01 14 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.01 14 0 33 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 +0.02 15 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 +0.03 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 +0.05 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.82 +0.06 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.03 +0.07 16 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 +0.09 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.52 +0.09 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.02 +0.09 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.52 +0.09 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 +0.09 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.52 +0.09 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 +0.09 44 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 0.00 12 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.01 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.02 12 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.02 12 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.02 13 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.03 13 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 +0.05 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.06 13 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 +0.07 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.51 +0.07 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.02 +0.09 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 +0.09 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 +0.09 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.09 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.02 +0.09 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.52 +0.09 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.02 +0.09 38 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 15 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 12 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 11 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 12 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.02 11 0 15 0
30DEC26 8.75 P 0.21 0.21 0.21 0.22 +0.02 11 2 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.02 11 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.03 12 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.05 12 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.06 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.07 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.09 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.09 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 +0.09 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 +0.09 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.52 +0.09 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 +0.09 30 0 0 0
TOTAL PUT 408 4,515 +306
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 50 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 81 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$ 3.83
29JAN26 2.20 C 0.00 0.00 0.00 1.65 +0.01 167 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.55 +0.01 155 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.45 +0.01 144 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.35 +0.01 133 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.25 +0.01 123 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.15 +0.01 112 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.05 +0.01 103 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.95 +0.01 93 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.85 +0.01 84 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.75 +0.01 74 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.65 +0.01 65 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.54 -0.01 45 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.45 +0.01 48 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.35 0.00 39 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.27 0.00 40 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29JAN26 3.80 C 0.14 0.14 0.14 0.12 -0.01 34 15 16 +15
29JAN26 3.90 C 0.00 0.00 0.00 0.08 -0.01 36 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 40 0
29JAN26 4.10 C 0.05 0.05 0.05 0.03 -0.01 38 25 203 +25
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 40 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.55 0.00 84 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.45 0.00 77 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.35 0.00 71 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.25 0.00 65 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.15 -0.01 59 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.95 0.00 48 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.48 0.00 36 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 0.00 36 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 0.00 36 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.21 -0.01 36 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.10 -0.01 37 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 -0.01 36 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.01 36 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.01 38 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.01 +0.01 94 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.96 +0.01 91 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.91 +0.01 87 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.86 +0.01 84 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.76 +0.01 78 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.66 +0.01 72 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.56 +0.01 67 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.01 62 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 0.00 57 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 0.00 52 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 0.00 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 -0.01 43 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 0.00 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 0.00 34 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 0.00 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 0.00 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 0.00 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 0.00 37 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 -0.01 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 0.00 38 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 -0.01 37 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 -0.01 37 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 -0.01 38 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 39 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.98 - 38 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 -0.01 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.64 0.00 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.57 0.00 37 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.02 +0.01 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.97 +0.01 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.92 +0.01 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.87 +0.02 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.77 +0.02 53 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.67 -0.01 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.57 0.00 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.48 +0.01 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 0.00 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 +0.02 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 +0.02 38 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.78 0.00 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 0.00 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 0.00 39 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.48 -0.01 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 +0.01 40 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 -0.01 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.02 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 -0.01 40 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 -0.02 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.01 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.01 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.68 0.00 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.58 0.00 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.49 +0.02 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.15 +0.02 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.00 +0.02 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.93 +0.01 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 +0.01 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.01 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 -0.01 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 0.00 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 0.00 41 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.35 +0.01 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.20 +0.01 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.13 0.00 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.06 0.00 38 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 0.00 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 0.00 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 0.00 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 0.00 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
TOTAL CALL 40 3,698 +40
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 37 0 16 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 0.00 35 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 32 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.15 0.00 37 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 0.00 38 0 201 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 0.00 39 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 +0.01 42 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 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 70 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 35 0 3 0
26FEB26 3.40 P 0.02 0.02 0.02 0.03 -0.01 33 3 55 0
26FEB26 3.50 P 0.03 0.03 0.03 0.05 -0.01 34 3 145 +3
26FEB26 3.60 P 0.00 0.00 0.00 0.08 -0.01 34 0 110 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 0.00 35 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 -0.01 34 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.22 -0.01 36 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 0.00 38 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 0.00 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.88 0.00 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 0.00 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 38 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 0.00 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 0.00 37 0 54 0
30MAR26 3.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 13 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 0.00 36 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 0.00 36 0 60 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 -0.01 35 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 0.00 36 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 0.00 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 0.00 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 0.00 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 - 40 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
29APR26 3.20 P 0.00 0.00 0.00 0.07 0.00 38 0 26 0
29APR26 3.30 P 0.00 0.00 0.00 0.09 0.00 37 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 0.00 38 0 2 0
29APR26 3.50 P 0.00 0.00 0.00 0.15 0.00 37 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.23 0.00 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.28 0.00 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 0.00 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.86 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.21 -0.01 43 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 0.01 -0.01 35 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 37 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 0.00 0.00 0.00 0.06 0.00 38 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 -0.01 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.01 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.27 -0.01 38 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 -0.01 37 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 0.00 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 -0.01 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.01 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.93 -0.01 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.10 0.00 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 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 0.08 +0.01 40 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 0.00 38 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 0.00 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 0.00 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 0.00 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 -0.01 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 -0.01 43 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 0.11 -0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 39 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.01 39 0 81 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 0.00 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.01 40 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 0.00 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.02 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.01 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 -0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 +0.01 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 -0.02 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 -0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 -0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 -0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 -0.01 43 0 0 0
TOTAL PUT 6 3,347 +3
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$ 17.26
29JAN26 12.00 C 0.00 0.00 0.00 5.28 +0.23 78 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.79 +0.25 79 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.30 +0.26 76 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.80 +0.26 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.32 +0.30 66 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.78 +0.26 38 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.29 +0.26 37 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.81 +0.24 36 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 1.33 +0.19 31 0 68 0
29JAN26 16.50 C 0.90 1.13 0.81 0.93 +0.15 32 54 134 -41
29JAN26 17.00 C 0.48 0.73 0.48 0.61 +0.13 34 41 400 -7
29JAN26 17.50 C 0.30 0.47 0.30 0.37 +0.08 34 89 364 +22
29JAN26 18.00 C 0.23 0.29 0.20 0.22 +0.07 36 59 293 +2
29JAN26 18.50 C 0.15 0.17 0.13 0.12 +0.04 36 56 453 +9
29JAN26 19.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 362 0
29JAN26 19.50 C 0.05 0.06 0.05 0.03 +0.01 38 13 445 0
29JAN26 20.00 C 0.03 0.03 0.03 0.01 0.00 36 1 328 -1
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 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 79 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 0.00 100 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.32 +0.23 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.81 +0.21 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.33 +0.21 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.83 +0.19 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.34 +0.26 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.86 +0.24 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.42 +0.23 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.00 +0.22 35 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.59 +0.18 33 0 18 0
26FEB26 16.50 C 0.00 0.00 0.00 1.23 +0.13 33 0 35 0
26FEB26 17.00 C 0.99 1.13 0.99 0.96 +0.13 34 20 76 +20
26FEB26 17.50 C 0.68 0.68 0.68 0.73 +0.11 34 25 170 0
26FEB26 18.00 C 0.00 0.00 0.00 0.55 +0.10 35 0 138 0
26FEB26 18.50 C 0.42 0.42 0.42 0.40 +0.09 35 1 152 +1
26FEB26 19.00 C 0.30 0.35 0.30 0.28 +0.07 35 7 211 0
26FEB26 19.50 C 0.23 0.26 0.22 0.19 +0.05 35 6 312 0
26FEB26 20.00 C 0.18 0.18 0.16 0.13 +0.04 35 21 207 +20
26FEB26 21.00 C 0.10 0.10 0.10 0.06 +0.02 36 1 264 0
26FEB26 22.00 C 0.06 0.06 0.06 0.02 0.00 35 15 63 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.85 +0.26 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.57 +0.22 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.32 +0.23 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.82 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.37 +0.25 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.85 +0.20 44 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.36 +0.20 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.87 +0.19 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.39 +0.19 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.93 +0.20 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.48 +0.25 38 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.05 +0.24 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.63 +0.22 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.26 +0.21 37 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.91 +0.19 37 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 1.57 +0.15 36 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.30 +0.12 36 0 764 0
30MAR26 17.50 C 1.09 1.09 1.06 1.09 +0.13 37 27 162 -7
30MAR26 18.00 C 0.90 1.00 0.90 0.89 +0.10 37 16 95 -15
30MAR26 18.50 C 0.80 0.80 0.76 0.73 +0.11 37 6 227 +4
30MAR26 19.00 C 0.63 0.70 0.63 0.58 +0.09 37 4 31 +2
30MAR26 19.50 C 0.49 0.49 0.49 0.46 +0.08 37 2 1,081 0
30MAR26 20.00 C 0.41 0.41 0.41 0.36 +0.07 37 1 748 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 +0.04 37 0 653 0
30MAR26 22.00 C 0.20 0.20 0.20 0.12 +0.02 37 13 104 +5
30MAR26 23.00 C 0.14 0.14 0.14 0.07 +0.02 37 16 238 +1
30MAR26 24.00 C 0.11 0.11 0.11 0.04 +0.01 38 2 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.95 +0.21 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.49 +0.18 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.04 +0.22 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.60 +0.21 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.19 +0.22 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.80 +0.12 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.45 +0.19 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.12 +0.20 37 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.80 +0.14 36 0 13 0
29APR26 17.00 C 1.62 1.62 1.62 1.54 +0.12 36 40 57 +40
29APR26 17.50 C 1.37 1.39 1.30 1.32 +0.12 37 55 153 +55
29APR26 18.00 C 0.00 0.00 0.00 1.12 +0.10 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.95 +0.10 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.66 +0.08 37 0 5 0
29APR26 20.00 C 0.65 0.65 0.65 0.54 +0.07 37 1 16 -1
29APR26 21.00 C 0.00 0.00 0.00 0.36 +0.05 37 0 6 0
29APR26 22.00 C 0.33 0.33 0.33 0.23 +0.03 37 1 5 +1
29APR26 23.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.99 +0.18 43 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.49 +0.11 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 +0.15 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.63 +0.16 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.20 +0.16 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.80 +0.16 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 +0.16 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.01 +0.11 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.68 +0.11 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.43 +0.19 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.13 +0.15 38 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.88 +0.14 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.63 +0.12 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.43 +0.12 38 0 449 0
29JUN26 18.50 C 1.28 1.28 1.28 1.24 +0.12 38 1 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 +0.10 37 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.92 +0.09 37 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.79 +0.08 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.58 +0.07 37 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.61 +0.20 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.19 +0.14 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.79 +0.16 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.43 +0.19 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.06 +0.18 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.73 +0.20 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.41 +0.19 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.02 +0.11 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.75 +0.11 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.54 +0.16 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.32 +0.16 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 2.10 +0.16 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.89 +0.14 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.71 +0.14 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 +0.13 39 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.39 +0.12 39 0 11 0
29SEP26 20.00 C 1.37 1.37 1.37 1.25 +0.12 39 1 43 -1
29SEP26 21.00 C 0.00 0.00 0.00 1.01 +0.10 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.81 +0.08 39 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 +0.07 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 +0.06 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.05 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.03 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.76 +0.19 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 +0.18 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.01 +0.18 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 +0.21 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 +0.19 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.05 +0.21 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.75 +0.21 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.46 +0.19 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.20 +0.19 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 +0.19 40 0 0 0
30DEC26 17.00 C 2.81 2.81 2.81 2.73 +0.17 40 1 517 +1
30DEC26 17.50 C 0.00 0.00 0.00 2.52 +0.17 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.31 +0.15 40 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.13 +0.15 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.96 +0.15 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.80 +0.13 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.66 +0.13 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.39 +0.11 39 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 +0.11 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 +0.09 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 +0.06 39 0 4 0
TOTAL CALL 596 17,033 +110
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 222 0
29JAN26 15.50 P 0.04 0.04 0.04 0.04 -0.01 38 37 316 +4
29JAN26 16.00 P 0.07 0.09 0.07 0.09 -0.04 37 46 593 -32
29JAN26 16.50 P 0.14 0.18 0.13 0.19 -0.06 36 20 766 +8
29JAN26 17.00 P 0.40 0.40 0.28 0.36 -0.11 36 205 935 +141
29JAN26 17.50 P 0.50 0.60 0.50 0.62 -0.14 36 81 395 -37
29JAN26 18.00 P 0.79 0.96 0.79 0.96 -0.19 37 17 163 0
29JAN26 18.50 P 0.00 0.00 0.00 1.37 -0.22 39 0 200 0
29JAN26 19.00 P 1.65 1.75 1.65 1.78 -0.24 36 3 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.25 -0.25 35 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.74 -0.26 0 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.74 -0.26 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.74 -0.26 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.74 -0.26 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.74 -0.26 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.74 -0.26 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.74 -0.26 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.74 -0.26 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.74 -0.26 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 104 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 184 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 254 0
26FEB26 15.50 P 0.18 0.18 0.18 0.18 -0.05 34 1 273 0
26FEB26 16.00 P 0.32 0.32 0.27 0.30 -0.06 35 9 458 +2
26FEB26 16.50 P 0.40 0.44 0.40 0.46 -0.07 35 2 478 -1
26FEB26 17.00 P 0.61 0.63 0.56 0.67 -0.10 35 23 638 +1
26FEB26 17.50 P 0.00 0.00 0.00 0.93 -0.13 35 0 298 0
26FEB26 18.00 P 0.00 0.00 0.00 1.26 -0.15 36 0 90 0
26FEB26 18.50 P 1.65 1.65 1.65 1.62 -0.17 37 20 54 +20
26FEB26 19.00 P 1.94 1.94 1.94 2.02 -0.18 38 2 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.41 -0.23 37 0 2 0
26FEB26 20.00 P 0.00 0.00 0.00 2.88 -0.21 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.77 -0.24 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.75 -0.25 40 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.75 -0.26 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.75 -0.26 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.74 -0.26 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 40 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 38 0 24 0
30MAR26 13.50 P 0.09 0.09 0.09 0.08 -0.01 37 3 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 109 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 107 0
30MAR26 15.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 420 0
30MAR26 15.50 P 0.41 0.42 0.41 0.40 -0.05 36 26 465 -10
30MAR26 16.00 P 0.50 0.55 0.50 0.56 -0.06 37 21 842 0
30MAR26 16.50 P 0.67 0.72 0.66 0.75 -0.08 37 41 404 0
30MAR26 17.00 P 1.00 1.01 0.93 0.97 -0.10 36 36 1,004 +17
30MAR26 17.50 P 1.29 1.29 1.13 1.24 -0.12 37 31 457 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.56 -0.13 38 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 1.90 -0.14 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.27 -0.11 39 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.59 -0.19 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.00 -0.17 37 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 3.89 -0.24 38 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.80 -0.26 38 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.75 -0.26 37 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.77 -0.24 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.76 -0.25 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.75 -0.25 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.76 -0.24 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.75 -0.25 60 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 22 0
29APR26 14.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 48 0
29APR26 14.50 P 0.00 0.00 0.00 0.31 -0.03 37 0 94 0
29APR26 15.00 P 0.39 0.39 0.39 0.42 -0.04 37 10 43 +10
29APR26 15.50 P 0.51 0.51 0.51 0.55 -0.06 36 4 45 +4
29APR26 16.00 P 0.00 0.00 0.00 0.72 -0.08 36 0 51 0
29APR26 16.50 P 0.00 0.00 0.00 0.92 -0.09 36 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.16 -0.11 36 0 14 0
29APR26 17.50 P 1.39 1.43 1.39 1.44 -0.11 37 13 25 +13
29APR26 18.00 P 1.70 1.70 1.70 1.75 -0.12 38 1 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.08 -0.13 38 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 -0.16 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.81 -0.12 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.17 -0.12 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.00 -0.22 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.88 -0.23 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.80 -0.24 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.79 -0.22 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.77 -0.24 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 -0.03 37 0 51 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.04 37 0 171 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 -0.05 37 0 268 0
29JUN26 15.00 P 0.00 0.00 0.00 0.78 -0.06 36 0 269 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 -0.08 36 0 289 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 -0.09 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.41 -0.09 36 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.66 -0.11 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.95 -0.11 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.26 -0.12 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 -0.13 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 -0.13 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.30 -0.16 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.72 -0.13 37 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.48 -0.10 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.32 -0.10 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 -0.13 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.10 -0.10 33 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 -0.09 33 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.99 -0.10 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.94 -0.10 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.93 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.86 -0.34 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 54 0
29SEP26 12.50 P 0.40 0.40 0.40 0.42 -0.02 38 2 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.03 38 0 34 0
29SEP26 14.00 P 0.74 0.74 0.74 0.81 -0.05 38 20 43 +20
29SEP26 14.50 P 0.00 0.00 0.00 0.97 -0.06 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.16 -0.07 38 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 -0.07 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 -0.08 38 0 18 0
29SEP26 16.50 P 1.78 1.78 1.78 1.84 -0.08 38 40 311 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.10 -0.10 37 0 941 0
29SEP26 17.50 P 2.27 2.27 2.27 2.38 -0.10 37 15 182 +15
29SEP26 18.00 P 0.00 0.00 0.00 2.67 -0.12 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.12 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 -0.13 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 -0.10 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 -0.08 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 -0.11 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 -0.11 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 -0.13 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.34 -0.13 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.23 -0.13 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.14 -0.12 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.06 -0.13 35 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.03 -0.08 36 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.97 -0.23 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.03 38 0 11 0
30DEC26 13.00 P 0.70 0.70 0.70 0.74 -0.03 38 8 10 -7
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.04 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.04 38 0 31 0
30DEC26 14.50 P 1.16 1.16 1.16 1.24 -0.06 38 10 65 +10
30DEC26 15.00 P 0.00 0.00 0.00 1.45 -0.05 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.65 -0.08 38 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 -0.07 38 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.14 -0.08 38 0 58 0
30DEC26 17.00 P 2.29 2.29 2.29 2.41 -0.09 38 1 752 +1
30DEC26 17.50 P 0.00 0.00 0.00 2.69 -0.09 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 -0.11 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 -0.12 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 -0.12 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.95 -0.12 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.11 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 -0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 -0.11 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 -0.11 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.53 -0.12 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.40 -0.11 37 0 0 0
TOTAL PUT 748 19,514 +209
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$ 8.46
29JAN26 5.75 C 0.00 0.00 0.00 2.72 +0.09 83 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.47 +0.09 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.22 +0.09 66 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.97 +0.09 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.72 +0.09 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.47 +0.09 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.22 +0.10 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.98 +0.09 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.72 +0.06 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.52 +0.06 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.34 +0.03 32 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.21 +0.04 33 0 95 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 +0.02 33 0 61 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 35 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 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 75 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 91 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.26 +0.06 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 +0.06 32 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.83 +0.08 31 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.65 +0.05 31 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.50 +0.03 32 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.38 +0.05 33 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.27 +0.04 33 0 63 0
26FEB26 9.00 C 0.18 0.18 0.17 0.19 +0.03 33 30 105 +15
26FEB26 9.25 C 0.12 0.12 0.12 0.13 +0.01 33 45 176 +45
26FEB26 9.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 110 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 111 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 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 52 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 3.69 +0.04 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.59 +0.10 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.49 +0.09 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.58 +0.19 59 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.26 +0.12 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.03 +0.12 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.80 +0.11 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.57 +0.07 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.40 +0.11 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.18 +0.07 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.96 +0.06 33 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 +0.06 34 0 41 0
30MAR26 8.25 C 0.00 0.00 0.00 0.66 +0.05 34 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.54 +0.05 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 +0.04 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 +0.03 35 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 +0.02 35 0 18 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 0.00 35 0 57 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 36 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 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 2.58 +0.12 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.28 +0.06 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.06 +0.06 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.81 +0.02 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.65 +0.05 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.42 +0.04 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.28 +0.09 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.07 +0.05 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.90 +0.05 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.77 +0.06 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.64 +0.04 34 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.24 +0.02 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.12 0.00 35 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.03 +0.06 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.80 +0.04 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.58 +0.08 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.37 +0.09 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.14 +0.05 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.93 +0.05 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 +0.06 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 +0.07 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 +0.06 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 +0.06 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 +0.05 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.78 +0.04 35 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 +0.03 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 +0.03 36 0 2 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 +0.02 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.02 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 +0.04 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.64 +0.05 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 0.00 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.04 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.08 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.09 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 +0.08 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.07 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 +0.08 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 +0.05 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 +0.05 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 +0.04 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 +0.03 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 +0.02 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.02 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 +0.01 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.01 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 +0.01 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 +0.04 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.68 +0.04 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.47 +0.03 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 0.00 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 +0.04 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 +0.02 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 +0.01 35 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 +0.05 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 +0.05 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 +0.05 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 +0.04 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.04 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 +0.03 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.03 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.02 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
TOTAL CALL 75 2,491 +60
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 263 0
29JAN26 8.25 P 0.15 0.15 0.15 0.13 -0.03 34 5 151 +5
29JAN26 8.50 P 0.00 0.00 0.00 0.25 -0.06 35 0 70 0
29JAN26 8.75 P 0.00 0.00 0.00 0.41 -0.07 36 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.61 -0.08 38 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.83 -0.09 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.08 -0.09 48 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.32 -0.08 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.59 -0.06 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.08 -0.07 76 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.59 -0.06 92 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.09 -0.06 104 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.59 -0.06 114 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.09 -0.06 125 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.59 -0.06 134 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.08 -0.08 137 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.59 -0.07 151 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 50 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 35 0
26FEB26 7.50 P 0.08 0.08 0.08 0.07 -0.01 34 4 83 +4
26FEB26 7.75 P 0.15 0.15 0.15 0.12 -0.02 34 2 156 +2
26FEB26 8.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 129 0
26FEB26 8.25 P 0.28 0.28 0.28 0.29 -0.03 35 8 120 +8
26FEB26 8.50 P 0.00 0.00 0.00 0.41 -0.04 35 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.56 -0.05 35 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.74 -0.05 36 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.93 -0.03 37 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.14 -0.08 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.37 -0.08 40 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.61 -0.07 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.09 -0.07 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.62 -0.03 61 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.09 -0.09 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.59 -0.08 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.09 -0.07 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.59 -0.07 81 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.09 -0.10 86 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.59 -0.07 92 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 37 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.03 36 0 43 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 53 0
30MAR26 8.25 P 0.00 0.00 0.00 0.44 -0.04 37 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.56 -0.05 37 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 -0.05 37 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.87 -0.06 37 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 -0.08 37 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.25 -0.07 39 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.45 -0.07 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.61 -0.12 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.14 -0.08 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.63 -0.04 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.13 -0.07 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.65 -0.02 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.10 -0.06 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.61 -0.05 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.14 -0.05 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.59 -0.07 72 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 -0.03 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 -0.03 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.52 -0.04 36 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.05 36 0 3 0
29APR26 8.75 P 0.79 0.79 0.79 0.79 -0.05 36 5 5 +5
29APR26 9.00 P 0.00 0.00 0.00 0.93 -0.07 35 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.09 -0.09 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.28 -0.08 35 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 -0.12 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.15 -0.07 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.63 -0.06 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.13 -0.07 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.65 -0.02 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.10 -0.06 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.02 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.03 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.04 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 -0.04 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 -0.05 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.05 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 -0.06 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 -0.05 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.36 -0.02 34 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.70 -0.05 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 -0.07 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.29 -0.07 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.73 -0.05 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.20 -0.04 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.61 -0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 -0.05 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.02 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.03 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.04 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.04 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.05 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.05 38 0 16 0
29SEP26 8.25 P 1.01 1.01 1.01 0.99 -0.05 38 6 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 -0.05 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.06 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.05 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 -0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.05 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.08 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 -0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.98 -0.04 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 -0.04 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 -0.01 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 -0.05 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.80 -0.05 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 -0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.75 -0.01 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.01 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 14 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.03 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 -0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 -0.03 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.05 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 -0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 0.00 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 +0.02 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 -0.01 40 0 0 0
TOTAL PUT 30 2,914 +24
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$ 17.28
30MAR26 7.58 C 0.00 0.00 0.00 9.79 -0.34 94 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.62 -0.36 88 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.47 -0.37 89 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.31 -0.37 86 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.91 -0.34 84 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.51 -0.36 78 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.11 -0.33 73 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.71 -0.34 70 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.30 -0.38 63 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.92 -0.34 63 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.51 -0.34 58 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.11 -0.35 54 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.73 -0.31 53 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.34 -0.31 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.95 -0.31 49 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.58 -0.30 48 0 0 0
30MAR26 13.31 C 4.25 4.25 4.25 4.19 -0.29 45 2 4 +2
30MAR26 13.71 C 3.96 3.96 3.96 3.84 -0.32 45 2 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.49 -0.32 44 0 51 0
TOTAL CALL 4 77 +2
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 +0.02 42 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.10 +0.02 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30MAR26 14.11 P 0.16 0.18 0.16 0.18 +0.03 40 10 40 +10
TOTAL PUT 10 86 +10
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$ 66.80
29JAN26 31.00 C 0.00 0.00 0.00 35.83 +4.70 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 34.84 +4.75 124 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 33.84 +4.75 116 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 32.84 +4.75 107 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 31.84 +4.75 96 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 30.84 +4.75 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 29.84 +4.75 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 28.84 +4.74 0 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 27.90 +4.74 123 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 26.81 +4.71 0 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 25.85 +4.65 84 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 24.97 +4.86 121 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 23.85 +4.73 71 0 795 0
29JAN26 44.00 C 22.80 22.80 22.22 22.86 +4.73 80 4 543 -4
29JAN26 45.00 C 0.00 0.00 0.00 21.92 +4.66 96 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 20.87 +4.69 77 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 20.06 +4.86 105 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 19.20 +4.96 111 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 17.92 +4.80 77 0 1,209 0
29JAN26 50.00 C 17.00 17.00 17.00 16.95 +4.58 77 25 1,096 -25
29JAN26 52.50 C 13.00 14.50 13.00 14.30 +4.46 0 5 360 -2
29JAN26 55.00 C 10.55 11.86 10.55 11.93 +3.61 52 11 1,457 -1
29JAN26 57.50 C 8.00 10.50 8.00 9.87 +3.76 67 40 1,799 -39
29JAN26 60.00 C 6.99 8.56 6.99 7.98 +3.37 71 30 1,641 -23
29JAN26 62.50 C 3.40 6.80 3.40 6.31 +2.91 73 168 551 -72
29JAN26 65.00 C 3.53 5.18 3.53 4.87 +2.32 75 360 1,501 +182
29JAN26 67.50 C 2.60 4.13 2.60 3.69 +1.93 76 172 875 -9
29JAN26 70.00 C 2.11 3.11 2.11 2.85 +1.67 79 228 680 +107
29JAN26 72.50 C 1.64 2.50 1.64 2.07 +1.29 79 83 1,079 -31
29JAN26 75.00 C 1.27 2.02 1.25 1.46 +0.96 79 108 420 +40
29JAN26 77.50 C 1.00 1.01 1.00 1.01 +0.70 78 30 126 +15
29JAN26 80.00 C 0.78 1.10 0.69 0.68 +0.49 78 274 753 +209
29JAN26 82.50 C 0.59 0.79 0.59 0.45 +0.33 78 93 441 +25
29JAN26 85.00 C 0.47 0.60 0.45 0.30 +0.23 78 239 1,013 +186
26FEB26 38.00 C 0.00 0.00 0.00 28.96 +4.72 69 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 27.98 +4.71 70 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.81 +4.51 0 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 26.02 +4.68 69 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.06 +4.46 70 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 24.10 +4.95 70 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 22.86 +4.68 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.26 +4.94 73 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 20.97 +4.50 43 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 20.47 +4.82 74 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 19.40 +4.85 68 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 18.28 +4.46 60 0 69 0
26FEB26 50.00 C 16.20 17.24 16.20 17.24 +4.28 55 200 1,929 -145
26FEB26 52.50 C 15.00 15.00 15.00 15.26 +4.16 62 1 187 0
26FEB26 55.00 C 13.60 13.60 13.60 13.20 +3.49 62 3 1,441 0
26FEB26 57.50 C 10.69 10.69 10.69 11.55 +3.67 66 7 1,814 -4
26FEB26 60.00 C 7.60 9.80 7.60 9.81 +3.22 65 50 1,907 -1
26FEB26 62.50 C 7.44 7.64 7.44 8.35 +2.85 66 8 1,063 -12
26FEB26 65.00 C 5.50 7.56 5.50 7.06 +2.44 67 52 935 +16
26FEB26 67.50 C 5.09 5.40 5.09 5.91 +2.17 67 30 256 +20
26FEB26 70.00 C 4.90 5.32 4.54 5.07 +2.08 69 68 532 +28
26FEB26 72.50 C 0.00 0.00 0.00 4.32 +1.95 71 0 107 0
26FEB26 75.00 C 3.88 3.88 3.67 3.55 +1.68 71 10 290 +8
26FEB26 77.50 C 3.33 3.36 3.33 2.89 +1.43 70 24 248 +24
26FEB26 80.00 C 2.60 2.64 2.60 2.35 +1.21 70 13 197 +6
26FEB26 82.50 C 0.00 0.00 0.00 1.89 +1.01 70 0 34 0
26FEB26 85.00 C 1.67 1.85 1.67 1.52 +0.85 70 7 106 +7
30MAR26 12.50 C 0.00 0.00 0.00 54.37 +4.74 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 53.88 +4.75 114 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 53.38 +4.75 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 52.88 +4.75 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 52.39 +4.75 110 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 51.89 +4.75 97 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 51.39 +4.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 50.89 +4.74 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 50.40 +4.75 96 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 49.90 +4.75 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 49.40 +4.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 48.91 +4.75 93 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 48.41 +4.75 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 48.07 +4.91 136 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 47.42 +4.75 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.92 +4.75 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.92 +4.74 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 44.93 +4.75 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.94 +4.75 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.94 +4.74 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.05 +4.85 101 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 41.12 +4.91 105 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 39.97 +4.75 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.98 +4.75 71 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 37.87 +4.62 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 37.00 +4.74 69 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 36.01 +4.73 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.24 +4.93 90 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 34.32 +5.23 91 0 24 0
30MAR26 34.00 C 31.45 31.45 31.45 32.88 +4.51 0 8 108 -8
30MAR26 35.00 C 0.00 0.00 0.00 32.36 +4.95 86 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 31.16 +4.80 70 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 29.90 +4.55 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 29.06 +4.48 53 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 28.18 +4.54 62 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 27.53 +4.84 76 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 26.02 +4.09 0 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 25.45 +4.51 66 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 24.34 +4.80 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 23.60 +4.91 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.84 +4.72 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.11 +4.53 71 0 9 0
30MAR26 47.00 C 21.00 21.00 21.00 20.73 +4.25 60 1 43 +1
30MAR26 48.00 C 0.00 0.00 0.00 19.87 +3.97 60 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 18.95 +3.90 58 0 90 0
30MAR26 50.00 C 17.45 18.35 17.09 18.19 +4.03 60 500 1,786 +200
30MAR26 52.50 C 0.00 0.00 0.00 16.35 +3.52 62 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 15.00 +3.85 68 2 516 0
30MAR26 57.50 C 13.05 13.10 13.05 13.04 +3.47 65 8 736 -8
30MAR26 60.00 C 10.00 12.00 10.00 11.58 +3.17 66 17 423 -15
30MAR26 62.50 C 0.00 0.00 0.00 10.24 +2.86 66 0 670 0
30MAR26 65.00 C 0.00 0.00 0.00 9.02 +2.51 67 0 124 0
30MAR26 67.50 C 0.00 0.00 0.00 8.04 +2.39 68 0 78 0
30MAR26 70.00 C 6.60 6.60 6.60 7.14 +2.30 69 2 296 0
30MAR26 72.50 C 0.00 0.00 0.00 6.43 +2.31 71 0 238 0
30MAR26 75.00 C 0.00 0.00 0.00 5.60 +2.09 70 0 147 0
30MAR26 77.50 C 0.00 0.00 0.00 4.86 +1.89 70 0 110 0
30MAR26 80.00 C 4.80 4.80 4.50 4.21 +1.69 70 17 552 +10
30MAR26 82.50 C 4.31 4.58 4.31 3.64 +1.52 70 47 53 +7
30MAR26 85.00 C 3.90 3.90 3.80 3.14 +1.35 70 28 272 +3
29APR26 42.00 C 0.00 0.00 0.00 25.55 +4.43 56 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 25.11 +4.30 67 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 23.92 +4.59 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.04 +4.46 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 22.11 +4.28 58 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.33 +4.02 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.70 +4.29 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.72 +3.99 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.00 +3.93 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.27 +3.77 62 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 15.65 +3.54 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 14.22 +3.48 64 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 12.93 +3.29 65 0 400 0
29APR26 62.50 C 0.00 0.00 0.00 11.48 +2.80 64 0 325 0
29APR26 65.00 C 9.40 9.40 9.40 10.35 +2.54 65 410 371 +90
29APR26 67.50 C 0.00 0.00 0.00 9.39 +2.42 66 310 340 +310
29APR26 70.00 C 7.90 7.90 7.90 8.53 +2.40 67 2 32 +2
29APR26 72.50 C 0.00 0.00 0.00 7.76 +2.38 68 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 6.97 +2.26 69 0 91 0
29APR26 77.50 C 6.58 6.58 6.02 6.20 +2.07 68 30 96 +30
29APR26 80.00 C 5.75 5.75 5.43 5.51 +1.90 68 45 165 +45
29APR26 82.50 C 5.30 5.31 5.00 4.90 +1.75 68 90 91 +90
29APR26 85.00 C 5.16 5.16 4.88 4.34 +1.59 68 17 17 +17
29JUN26 14.00 C 0.00 0.00 0.00 52.98 +4.75 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 52.49 +4.75 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 51.99 +4.74 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 51.50 +4.75 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 51.01 +4.75 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 50.51 +4.74 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 50.02 +4.75 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 49.53 +4.75 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 49.04 +4.75 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 48.54 +4.74 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 48.07 +4.76 73 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 47.56 +4.74 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.92 +4.59 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 45.92 +4.74 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 44.94 +4.57 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 43.94 +4.54 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 43.01 +4.58 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 42.05 +4.59 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 41.12 +4.91 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 40.02 +4.47 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 39.12 +4.89 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 38.07 +4.40 0 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 37.23 +4.97 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 36.16 +4.81 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 35.24 +4.90 44 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 34.35 +4.82 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.40 +4.80 52 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 32.38 +4.34 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.52 +4.69 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.63 +4.63 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.73 +4.22 54 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 28.96 +4.78 57 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 28.05 +4.66 56 0 43 0
29JUN26 41.00 C 0.00 0.00 0.00 27.06 +4.42 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.35 +4.44 57 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 25.37 +4.01 54 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 24.63 +4.16 56 0 28 0
29JUN26 45.00 C 0.00 0.00 0.00 23.96 +4.09 57 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 23.21 +4.06 58 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 22.45 +3.98 58 0 5 0
29JUN26 48.00 C 22.00 22.00 22.00 21.79 +3.94 59 5 2 -5
29JUN26 49.00 C 0.00 0.00 0.00 21.12 +3.94 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.46 +3.88 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 18.88 +3.78 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 17.39 +3.43 61 0 24 0
29JUN26 57.50 C 0.00 0.00 0.00 16.02 +3.14 62 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 14.72 +3.07 62 0 151 0
29JUN26 62.50 C 13.80 13.80 13.80 13.52 +2.95 63 12 679 0
29JUN26 65.00 C 0.00 0.00 0.00 12.41 +2.66 63 0 201 0
29JUN26 67.50 C 10.55 11.97 10.55 11.53 +2.54 64 39 149 +13
29JUN26 70.00 C 10.80 10.80 10.80 10.74 +2.55 65 15 65 +15
29JUN26 72.50 C 0.00 0.00 0.00 10.03 +2.64 66 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 9.27 +2.58 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 8.48 +2.42 66 0 468 0
29JUN26 80.00 C 7.00 7.00 7.00 7.71 +2.28 66 3 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 7.08 +2.14 66 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 6.46 +2.00 66 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 46.25 +4.72 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 45.30 +4.72 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 44.35 +4.70 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 43.42 +4.71 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.48 +4.68 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 41.56 +4.67 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.65 +4.66 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.74 +4.63 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.85 +4.63 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.35 +4.91 33 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.08 +5.40 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.22 +5.42 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.38 +5.45 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.54 +5.29 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.80 +3.56 47 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 32.05 +4.45 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 31.22 +4.37 51 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.41 +4.28 51 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 29.61 +4.19 52 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 28.89 +4.18 53 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 28.32 +4.31 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.31 +4.95 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.75 +4.04 56 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 26.07 +4.00 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.42 +4.00 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.77 +3.95 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.13 +3.89 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.48 +3.81 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 22.87 +3.78 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.29 +3.78 59 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.85 +3.62 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.49 +3.52 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.24 +3.40 60 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 16.98 +3.21 60 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 15.92 +2.89 61 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 14.85 +2.60 61 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 14.00 +2.60 62 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 13.22 +2.43 62 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 12.50 +2.47 63 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.83 +2.56 64 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 11.19 +2.61 64 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 10.44 +2.45 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.69 +2.29 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.09 +2.28 64 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 32.48 +4.39 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.77 +4.34 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.05 +4.27 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.35 +4.23 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.06 +4.23 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 29.05 +4.23 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.40 +4.17 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.75 +4.10 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.10 +4.03 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.52 +4.03 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.94 +4.03 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.37 +4.65 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.79 +4.56 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.68 +3.67 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 22.13 +4.33 63 0 0 0
30DEC26 57.50 C 18.54 20.00 18.54 20.25 +3.48 60 2 12 0
30DEC26 60.00 C 0.00 0.00 0.00 19.12 +2.89 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.09 +3.03 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.07 +3.18 60 0 97 0
30DEC26 67.50 C 0.00 0.00 0.00 16.39 +2.99 62 0 30 0
30DEC26 70.00 C 16.05 16.05 16.05 15.48 +2.73 62 1 75 +1
30DEC26 72.50 C 0.00 0.00 0.00 14.71 +2.48 62 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 14.05 +2.55 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 13.47 +2.69 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.88 +2.76 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.22 +2.66 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.50 +2.50 64 0 0 0
TOTAL CALL 3,954 50,340 +1,303
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JAN26 38.00 P 0.04 0.04 0.04 0.01 0.00 106 50 113 -50
29JAN26 39.00 P 0.05 0.05 0.05 0.01 0.00 101 50 134 -50
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 408 0
29JAN26 42.00 P 0.05 0.05 0.05 0.01 0.00 88 14 728 0
29JAN26 43.00 P 0.09 0.09 0.09 0.01 -0.01 84 10 1,134 -10
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 660 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.04 78 0 363 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.05 81 0 564 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.09 79 0 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.07 -0.12 78 0 1,744 0
29JAN26 50.00 P 0.17 0.18 0.15 0.10 -0.16 78 57 2,158 +10
29JAN26 52.50 P 0.35 0.35 0.25 0.22 -0.30 78 16 898 -12
29JAN26 55.00 P 0.58 0.58 0.40 0.43 -0.53 77 184 1,594 +64
29JAN26 57.50 P 1.98 1.98 0.71 0.78 -0.85 77 121 2,595 -37
29JAN26 60.00 P 2.04 2.04 1.17 1.33 -1.24 77 76 1,000 +17
29JAN26 62.50 P 2.50 2.55 2.04 2.07 -1.87 76 286 718 +31
29JAN26 65.00 P 4.10 4.10 3.00 3.15 -2.37 78 370 194 +105
29JAN26 67.50 P 4.76 5.18 4.70 4.52 -2.78 79 289 292 +289
29JAN26 70.00 P 8.21 8.21 6.73 6.11 -3.19 81 16 30 -15
29JAN26 72.50 P 8.50 8.50 8.50 7.87 -3.60 82 1 1 +1
29JAN26 75.00 P 0.00 0.00 0.00 9.83 -3.94 84 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.96 -4.20 87 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.21 -4.41 91 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.55 -4.58 95 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.70 -4.37 91 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.05 -0.04 70 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.07 -0.05 70 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.09 -0.06 70 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.12 -0.09 70 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 -0.12 69 0 88 0
26FEB26 44.00 P 0.33 0.33 0.33 0.20 -0.14 70 2 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.26 -0.17 70 0 600 0
26FEB26 46.00 P 0.30 0.30 0.30 0.32 -0.21 70 30 259 -30
26FEB26 47.00 P 0.00 0.00 0.00 0.38 -0.24 69 0 856 0
26FEB26 48.00 P 0.00 0.00 0.00 0.46 -0.31 69 0 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.57 -0.35 69 0 871 0
26FEB26 50.00 P 0.00 0.00 0.00 0.69 -0.42 69 0 351 0
26FEB26 52.50 P 0.87 0.87 0.87 1.06 -0.61 69 60 258 +39
26FEB26 55.00 P 1.50 1.50 1.30 1.57 -0.82 69 64 920 -30
26FEB26 57.50 P 0.00 0.00 0.00 2.22 -1.07 68 0 1,769 0
26FEB26 60.00 P 3.25 3.27 2.88 3.03 -1.40 68 44 1,449 +36
26FEB26 62.50 P 0.00 0.00 0.00 4.00 -1.82 68 0 1,567 0
26FEB26 65.00 P 5.27 5.70 5.27 5.19 -2.25 68 55 432 +2
26FEB26 67.50 P 7.54 7.54 6.40 6.79 -2.35 72 85 171 +40
26FEB26 70.00 P 8.62 9.10 8.62 8.29 -2.51 72 8 34 +4
26FEB26 72.50 P 0.00 0.00 0.00 9.97 -2.96 73 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 11.78 -3.21 74 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.68 -3.48 74 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.72 -3.70 75 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.85 -3.89 77 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.04 -4.08 78 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.02 71 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.03 70 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.04 70 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.10 -0.05 69 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.13 -0.06 69 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 -0.08 69 0 40 0
30MAR26 38.00 P 0.20 0.20 0.20 0.21 -0.09 69 10 106 +7
30MAR26 39.00 P 0.00 0.00 0.00 0.27 -0.11 69 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 -0.13 69 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.40 -0.16 69 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.47 -0.21 69 0 19 0
30MAR26 43.00 P 0.00 0.00 0.00 0.55 -0.25 68 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.66 -0.30 68 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.80 -0.33 69 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.90 -0.40 68 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 1.07 -0.41 68 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.23 -0.46 68 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 1.40 -0.52 68 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 1.61 -0.59 68 0 47 0
30MAR26 52.50 P 0.00 0.00 0.00 2.18 -0.76 68 0 49 0
30MAR26 55.00 P 0.00 0.00 0.00 2.88 -0.92 68 0 133 0
30MAR26 57.50 P 0.00 0.00 0.00 3.72 -1.13 68 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 4.67 -1.40 68 0 88 0
30MAR26 62.50 P 5.68 5.68 5.68 5.72 -1.84 67 5 159 +5
30MAR26 65.00 P 7.00 7.62 7.00 7.11 -2.05 69 21 83 0
30MAR26 67.50 P 8.82 8.82 8.82 8.64 -2.26 70 8 34 +8
30MAR26 70.00 P 0.00 0.00 0.00 10.21 -2.42 71 0 60 0
30MAR26 72.50 P 13.14 13.14 12.07 11.60 -2.80 69 24 54 +24
30MAR26 75.00 P 14.28 14.28 13.87 13.43 -2.92 70 49 49 +34
30MAR26 77.50 P 0.00 0.00 0.00 15.31 -3.20 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.39 -3.23 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.42 -3.39 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.47 -3.58 75 0 108 0
29APR26 42.00 P 0.00 0.00 0.00 0.85 -0.29 67 0 9 0
29APR26 43.00 P 0.00 0.00 0.00 0.98 -0.33 67 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.13 -0.33 67 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.31 -0.37 67 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.48 -0.42 67 0 15 0
29APR26 47.00 P 1.31 1.31 1.31 1.63 -0.50 67 10 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.85 -0.56 66 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 2.07 -0.62 66 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 2.29 -0.68 66 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 3.00 -0.84 66 0 20 0
29APR26 55.00 P 0.00 0.00 0.00 3.79 -1.01 66 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 4.68 -1.19 66 0 545 0
29APR26 60.00 P 5.34 5.34 5.34 5.73 -1.51 66 7 415 -7
29APR26 62.50 P 6.98 7.19 6.88 6.89 -1.77 66 89 104 +64
29APR26 65.00 P 0.00 0.00 0.00 8.23 -2.05 66 310 340 +265
29APR26 67.50 P 9.70 9.70 9.43 9.80 -2.19 68 340 365 +310
29APR26 70.00 P 0.00 0.00 0.00 11.42 -2.38 69 0 45 0
29APR26 72.50 P 0.00 0.00 0.00 13.03 -2.58 69 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.88 -2.64 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.60 -2.89 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.55 -3.01 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.47 -3.18 71 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.52 -3.33 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 66 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 66 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.03 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.04 65 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.05 65 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.05 65 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 -0.07 65 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 -0.07 65 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 -0.11 64 0 23 0
29JUN26 33.00 P 0.40 0.40 0.40 0.42 -0.13 65 3 13 +3
29JUN26 34.00 P 0.00 0.00 0.00 0.51 -0.13 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.62 -0.15 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 -0.19 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.84 -0.19 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.98 -0.23 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.11 -0.28 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.27 -0.25 65 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.45 -0.33 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.63 -0.38 65 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.81 -0.43 65 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.05 -0.43 65 0 60 0
29JUN26 45.00 P 1.85 1.85 1.85 2.29 -0.41 65 6 75 -6
29JUN26 46.00 P 0.00 0.00 0.00 2.52 -0.47 65 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.77 -0.51 65 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.07 -0.50 65 0 88 0
29JUN26 49.00 P 2.76 2.76 2.76 3.27 -0.66 64 3 190 0
29JUN26 50.00 P 0.00 0.00 0.00 3.56 -0.73 64 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 4.39 -0.83 64 0 88 0
29JUN26 55.00 P 0.00 0.00 0.00 5.30 -1.01 64 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 6.32 -1.18 64 0 48 0
29JUN26 60.00 P 7.47 7.47 7.44 7.42 -1.58 64 16 83 +16
29JUN26 62.50 P 8.52 8.59 8.35 8.64 -1.80 64 87 607 +77
29JUN26 65.00 P 0.00 0.00 0.00 10.10 -1.97 64 0 277 0
29JUN26 67.50 P 12.46 12.46 12.46 11.76 -2.05 66 12 168 +12
29JUN26 70.00 P 14.20 14.20 14.20 13.45 -2.08 67 15 106 +15
29JUN26 72.50 P 15.93 15.93 15.93 15.11 -2.21 67 15 51 +15
29JUN26 75.00 P 16.78 16.78 16.78 16.85 -2.33 68 15 15 +15
29JUN26 77.50 P 0.00 0.00 0.00 18.61 -2.50 68 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 20.41 -2.64 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.34 -2.79 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.28 -2.94 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.03 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.05 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.04 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.07 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.08 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.08 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 -0.11 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 -0.13 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 -0.14 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 -0.18 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.84 -0.20 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.98 -0.20 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 -0.25 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 -0.29 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 -0.30 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.63 -0.32 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.82 -0.38 63 0 0 0
29SEP26 39.00 P 1.70 1.70 1.70 2.01 -0.43 63 6 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.25 -0.44 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.49 -0.47 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.74 -0.53 63 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.99 -0.48 63 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.27 -0.51 63 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.58 -0.50 63 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.78 -0.66 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.08 -0.73 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.39 -0.80 62 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.74 -0.82 62 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.11 -0.83 62 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.05 -1.00 62 0 195 0
29SEP26 55.00 P 0.00 0.00 0.00 7.08 -1.09 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 8.21 -1.34 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.52 -1.51 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.92 -1.67 63 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 12.44 -1.80 63 0 82 0
29SEP26 67.50 P 0.00 0.00 0.00 14.03 -1.95 64 0 15 0
29SEP26 70.00 P 14.80 14.80 14.80 15.81 -1.95 65 1 17 +1
29SEP26 72.50 P 0.00 0.00 0.00 17.41 -2.08 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 19.08 -2.25 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.87 -2.33 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.66 -2.49 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 24.47 -2.65 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.42 -2.68 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.73 -0.36 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.98 -0.42 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.24 -0.37 63 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.52 -0.40 63 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.84 -0.39 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.17 -0.38 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.36 -0.57 62 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 4.82 -0.49 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 -0.55 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.55 -0.53 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.94 -0.53 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.15 -0.74 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.54 -0.81 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.55 -0.95 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.70 -0.97 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.86 -1.31 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.22 -1.62 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.70 -1.59 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.24 -1.75 63 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 15.86 -1.87 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.55 -1.85 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 19.30 -1.99 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.07 -2.04 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.85 -2.08 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.67 -2.15 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 26.49 -2.31 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.32 -2.46 66 0 0 0
TOTAL PUT 2,940 39,830 +1,262
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$ 40.68
29JAN26 24.00 C 0.00 0.00 0.00 16.71 +0.66 93 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.71 +0.66 82 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.71 +0.66 71 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.71 +0.66 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.71 +0.66 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.71 +0.66 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.71 +0.65 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.71 +0.65 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.72 +0.66 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.72 +0.66 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.72 +0.66 32 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 5.68 +0.61 0 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 4.72 +0.62 0 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 3.78 +0.68 31 0 56 0
29JAN26 38.00 C 2.64 2.64 2.63 2.84 +0.58 28 10 372 0
29JAN26 39.00 C 0.00 0.00 0.00 2.06 +0.51 30 0 857 0
29JAN26 40.00 C 1.05 1.39 1.05 1.31 +0.36 28 32 1,474 -11
29JAN26 41.00 C 0.74 0.82 0.61 0.82 +0.24 29 35 642 +2
29JAN26 42.00 C 0.35 0.52 0.34 0.48 +0.17 30 73 412 +49
29JAN26 43.00 C 0.22 0.27 0.22 0.25 +0.10 30 5 310 0
29JAN26 44.00 C 0.14 0.15 0.14 0.12 +0.05 30 17 253 +17
29JAN26 45.00 C 0.06 0.07 0.06 0.05 +0.02 30 60 390 +45
29JAN26 46.00 C 0.05 0.05 0.05 0.02 +0.01 30 15 175 +3
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 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 14.77 +0.66 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.77 +0.66 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.77 +0.65 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.78 +0.66 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.78 +0.65 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.79 +0.66 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.80 +0.65 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.05 +0.98 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.85 +0.62 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.09 +0.78 38 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.99 +0.66 29 0 1 0
26FEB26 37.00 C 3.71 3.71 3.71 4.14 +0.50 29 1 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.28 +0.44 27 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 2.66 +0.45 29 0 678 0
26FEB26 40.00 C 1.74 1.74 1.74 2.05 +0.35 29 2 826 -2
26FEB26 41.00 C 0.00 0.00 0.00 1.57 +0.31 30 0 585 0
26FEB26 42.00 C 1.09 1.09 0.94 1.16 +0.23 30 42 653 +1
26FEB26 43.00 C 0.68 0.87 0.68 0.86 +0.18 30 7 368 0
26FEB26 44.00 C 0.60 0.60 0.47 0.60 +0.13 30 6 208 0
26FEB26 45.00 C 0.34 0.48 0.34 0.41 +0.10 30 49 210 +27
26FEB26 46.00 C 0.30 0.32 0.30 0.27 +0.06 30 33 62 0
26FEB26 47.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 28 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.78 +0.66 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.28 +0.65 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.79 +0.66 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.29 +0.66 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.79 +0.66 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.30 +0.66 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.80 +0.66 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.80 +0.65 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.81 +0.66 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.82 +0.66 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.82 +0.66 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.83 +0.66 36 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.83 +0.65 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.84 +0.65 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.85 +0.65 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.87 +0.68 33 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.14 +1.01 49 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.12 +0.85 44 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.97 +0.75 32 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.25 +1.03 40 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 7.07 +0.67 29 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 6.22 +0.68 30 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.33 +0.57 29 0 4 0
30MAR26 37.00 C 0.00 0.00 0.00 4.61 +0.58 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.85 +0.47 29 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 3.25 +0.45 30 0 241 0
30MAR26 40.00 C 0.00 0.00 0.00 2.73 +0.43 31 0 60 0
30MAR26 41.00 C 2.12 2.12 2.12 2.22 +0.35 30 15 320 +15
30MAR26 42.00 C 0.00 0.00 0.00 1.81 +0.29 31 0 351 0
30MAR26 43.00 C 0.00 0.00 0.00 1.48 +0.25 31 0 1,272 0
30MAR26 44.00 C 1.04 1.04 1.04 1.16 +0.19 31 1 266 +1
30MAR26 45.00 C 0.00 0.00 0.00 0.91 +0.16 31 0 224 0
30MAR26 46.00 C 0.70 0.70 0.70 0.70 +0.13 31 1 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.53 +0.10 31 0 240 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 +0.08 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.90 +0.65 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.92 +0.66 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.93 +0.65 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.96 +0.65 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.14 +0.78 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.12 +0.70 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.13 +0.62 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.25 +0.62 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.37 +0.59 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.54 +0.55 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.77 +0.53 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.89 +0.48 28 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 4.26 +0.47 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.68 +0.44 30 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.17 +0.43 30 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 2.74 +0.40 31 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 2.32 +0.36 31 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.96 +0.31 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.62 +0.25 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.33 +0.22 31 0 6 0
29APR26 46.00 C 0.00 0.00 0.00 1.08 +0.18 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.87 +0.15 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.70 +0.14 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.56 +0.12 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.12 - 31 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 20.88 +0.66 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.89 +0.66 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.90 +0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.91 +0.65 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.92 +0.65 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.94 +0.65 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.96 +0.65 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.98 +0.64 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.02 +0.64 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.07 +0.71 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.14 +0.68 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.22 +0.66 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.35 +0.84 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.26 +0.43 26 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 +0.68 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.10 +0.77 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.12 +0.50 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.52 +0.57 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.85 +0.42 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.31 +0.46 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 3.78 +0.41 31 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 3.32 +0.38 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.89 +0.32 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.52 +0.29 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.21 +0.26 32 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.90 +0.25 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 +0.21 32 0 79 0
29JUN26 47.00 C 0.00 0.00 0.00 1.39 +0.17 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.18 +0.14 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.00 +0.13 31 0 175 0
29JUN26 50.00 C 0.00 0.00 0.00 0.82 +0.10 31 0 69 0
29JUN26 52.50 C 0.00 0.00 0.00 0.55 +0.07 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 +0.05 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.95 +0.66 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.98 +0.65 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.02 +0.64 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.08 +0.63 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.16 +0.62 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.26 +0.60 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.40 +0.59 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.57 +0.57 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.76 +0.54 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.01 +0.53 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.27 +0.49 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.60 +0.49 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.94 +0.44 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 +0.44 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.94 +0.72 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 +0.39 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.62 +0.34 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.19 +0.33 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.78 +0.30 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.41 +0.27 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.07 +0.27 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 +0.25 32 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.23 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.26 +0.24 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 2.04 +0.22 32 0 25 0
29SEP26 49.00 C 0.00 0.00 0.00 1.79 +0.18 32 0 32 0
29SEP26 50.00 C 1.60 1.60 1.60 1.66 +0.15 33 10 85 +9
29SEP26 52.50 C 0.00 0.00 0.00 1.24 +0.15 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.10 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 +0.08 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 +0.03 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 15.15 +0.65 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.26 +0.64 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.40 +0.64 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.56 +0.63 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.77 +0.62 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.99 +0.61 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.26 +0.60 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.54 +0.58 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.88 +0.57 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.24 +0.56 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.64 +0.54 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.06 +0.54 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.52 +0.50 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.02 +0.50 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 +0.44 31 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.94 +0.43 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.55 +0.45 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.15 +0.39 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.82 +0.39 31 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.48 +0.36 31 0 39 0
30DEC26 46.00 C 0.00 0.00 0.00 3.18 +0.32 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 +0.29 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 +0.29 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.49 +0.29 32 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 2.27 +0.29 32 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.79 +0.24 32 0 31 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 +0.19 32 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.18 32 0 35 0
TOTAL CALL 414 18,912 +156
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 299 0
29JAN26 35.00 P 0.04 0.04 0.04 0.01 0.00 34 16 486 -16
29JAN26 36.00 P 0.07 0.07 0.07 0.02 -0.02 31 2 893 -1
29JAN26 37.00 P 0.12 0.12 0.10 0.05 -0.05 30 11 2,180 -7
29JAN26 38.00 P 0.26 0.28 0.17 0.14 -0.11 30 101 2,212 -93
29JAN26 39.00 P 0.43 0.51 0.40 0.33 -0.18 30 16 647 -4
29JAN26 40.00 P 0.78 0.88 0.64 0.64 -0.30 30 44 144 +43
29JAN26 41.00 P 0.00 0.00 0.00 1.13 -0.42 30 0 92 0
29JAN26 42.00 P 0.00 0.00 0.00 1.77 -0.53 30 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.52 -0.56 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.50 -0.63 36 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 4.34 -0.64 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.32 -0.66 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.32 -0.66 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.32 -0.66 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.32 -0.66 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.32 -0.66 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.82 -0.66 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.32 -0.66 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.82 -0.66 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.32 -0.66 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.82 -0.66 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 102 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 73 0
26FEB26 35.00 P 0.17 0.19 0.17 0.12 -0.05 30 11 332 -9
26FEB26 36.00 P 0.29 0.29 0.26 0.21 -0.10 30 16 282 -1
26FEB26 37.00 P 0.48 0.48 0.44 0.37 -0.14 30 16 510 +1
26FEB26 38.00 P 0.72 0.72 0.57 0.57 -0.22 29 11 668 +1
26FEB26 39.00 P 0.00 0.00 0.00 0.87 -0.29 30 0 170 0
26FEB26 40.00 P 1.38 1.45 1.21 1.25 -0.37 29 62 139 +58
26FEB26 41.00 P 1.78 1.78 1.78 1.78 -0.43 30 3 8 0
26FEB26 42.00 P 0.00 0.00 0.00 2.35 -0.44 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.13 -0.50 32 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 3.79 -0.53 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.61 -0.57 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.48 -0.60 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.40 -0.62 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.48 -0.75 37 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.33 -0.65 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.32 -0.66 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.82 -0.66 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.32 -0.66 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.82 -0.66 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.32 -0.66 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 -0.07 31 0 86 0
30MAR26 35.00 P 0.46 0.46 0.38 0.36 -0.10 31 6 38 -6
30MAR26 36.00 P 0.54 0.54 0.54 0.54 -0.13 31 1 948 +1
30MAR26 37.00 P 0.75 0.75 0.75 0.77 -0.17 31 1 133 0
30MAR26 38.00 P 1.15 1.15 1.15 1.04 -0.24 30 10 576 0
30MAR26 39.00 P 1.55 1.55 1.50 1.40 -0.30 31 6 128 +3
30MAR26 40.00 P 1.85 1.85 1.85 1.83 -0.36 31 1 459 0
30MAR26 41.00 P 2.35 2.35 2.35 2.34 -0.41 31 15 36 +5
30MAR26 42.00 P 0.00 0.00 0.00 2.95 -0.44 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.62 -0.47 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 4.34 -0.51 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.99 -0.51 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.97 -0.55 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.64 -0.79 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.75 -0.61 36 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.44 -0.61 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.60 -0.71 38 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 11.82 -0.66 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.32 -0.66 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.82 -0.66 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.32 -0.66 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.82 -0.66 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.42 -0.08 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.60 -0.09 31 0 13 0
29APR26 36.00 P 0.90 0.90 0.90 0.81 -0.14 31 2 26 -2
29APR26 37.00 P 0.00 0.00 0.00 1.08 -0.19 31 0 16 0
29APR26 38.00 P 1.38 1.38 1.38 1.36 -0.27 30 1 75 0
29APR26 39.00 P 0.00 0.00 0.00 1.77 -0.30 31 0 150 0
29APR26 40.00 P 0.00 0.00 0.00 2.21 -0.35 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 2.70 -0.43 30 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.33 -0.43 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.99 -0.44 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.58 -0.43 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.30 -0.47 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.07 -0.69 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.88 -0.55 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.75 -0.61 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.60 -0.57 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.60 -0.71 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.86 -0.63 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.32 - 0 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 32 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.37 -0.08 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 -0.09 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.70 -0.11 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 0.91 -0.15 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 -0.18 31 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 1.44 -0.23 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.78 -0.30 31 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 2.16 -0.34 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.62 -0.30 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.11 -0.34 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.65 -0.39 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.24 -0.42 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 4.89 -0.38 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.52 -0.45 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.24 -0.57 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.98 -0.63 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 7.78 -0.61 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.53 -0.53 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.36 -0.53 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.20 -0.56 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.41 -0.58 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.84 -0.70 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.06 -0.62 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.46 -0.63 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.89 -0.63 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.06 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 -0.08 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.10 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.99 -0.15 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 -0.14 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.54 -0.18 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.88 -0.18 33 0 44 0
29SEP26 36.00 P 2.31 2.31 2.31 2.23 -0.23 33 1 29 -1
29SEP26 37.00 P 0.00 0.00 0.00 2.65 -0.23 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.07 -0.28 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.55 -0.30 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.05 -0.34 33 0 17 0
29SEP26 41.00 P 4.87 4.87 4.87 4.61 -0.35 33 15 60 +15
29SEP26 42.00 P 0.00 0.00 0.00 5.20 -0.35 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 -0.39 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.48 -0.25 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.01 -0.43 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.91 -0.50 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 -0.47 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.45 -0.53 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.99 -0.49 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 -0.53 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.87 -0.56 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.07 -0.57 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.34 -0.59 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.67 -0.61 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.03 -0.63 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 -0.03 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 -0.05 32 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.10 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.66 -0.08 32 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 1.99 -0.09 32 0 5 0
30DEC26 35.00 P 2.55 2.55 2.55 2.33 -0.11 32 1 4 0
30DEC26 36.00 P 2.73 2.73 2.73 2.73 -0.12 32 1 16 +1
30DEC26 37.00 P 0.00 0.00 0.00 3.15 -0.13 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.60 -0.17 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.10 -0.17 32 0 14 0
30DEC26 40.00 P 4.82 4.82 4.82 4.58 -0.25 32 1 6 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.15 -0.26 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.73 -0.28 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.36 -0.31 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.01 -0.11 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.50 -0.30 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.19 -0.33 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.91 -0.33 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.64 -0.36 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.40 -0.39 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.18 -0.40 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.21 -0.45 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.34 -0.49 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.56 -0.52 32 0 0 0
TOTAL PUT 371 17,587 -11
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$ 14.13
29JAN26 9.75 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.14 -0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.15 -0.01 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.66 -0.01 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.19 -0.04 34 0 100 0
29JAN26 13.50 C 0.70 0.70 0.70 0.79 -0.04 35 160 290 +160
29JAN26 14.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 10 0
29JAN26 14.50 C 0.21 0.24 0.19 0.23 -0.03 34 54 591 +6
29JAN26 15.00 C 0.10 0.10 0.10 0.11 -0.01 35 102 997 -87
29JAN26 15.50 C 0.05 0.05 0.05 0.05 0.00 36 60 1,579 0
29JAN26 16.00 C 0.03 0.03 0.03 0.02 0.00 37 200 1,487 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.41 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.16 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.18 -0.05 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.23 -0.01 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.79 -0.07 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.40 -0.01 35 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 1.05 -0.04 35 0 172 0
26FEB26 14.00 C 0.00 0.00 0.00 0.76 -0.04 35 0 147 0
26FEB26 14.50 C 0.00 0.00 0.00 0.53 -0.04 35 0 847 0
26FEB26 15.00 C 0.00 0.00 0.00 0.37 -0.03 35 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 81 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 246 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 366 0
26FEB26 17.50 C 0.07 0.07 0.07 0.04 0.00 37 15 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.93 +0.01 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.68 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.42 -0.14 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 5.19 0.00 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.94 -0.02 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.44 -0.07 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.19 -0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.70 +0.01 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.23 -0.03 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.75 -0.07 31 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.39 -0.01 38 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.01 +0.04 38 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.65 -0.02 38 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.31 -0.05 36 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.08 -0.03 38 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.86 -0.02 38 0 3,015 0
30MAR26 15.00 C 0.00 0.00 0.00 0.67 -0.02 38 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.52 -0.01 39 0 265 0
30MAR26 16.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 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 4.44 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.71 -0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.28 -0.11 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.85 -0.16 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.18 -0.10 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.85 -0.01 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.53 -0.06 38 310 778 +310
29APR26 14.00 C 1.26 1.26 1.26 1.31 -0.01 39 325 1,295 +325
29APR26 14.50 C 0.00 0.00 0.00 1.06 -0.05 38 0 925 0
29APR26 15.00 C 0.00 0.00 0.00 0.90 -0.02 40 0 395 0
29APR26 15.50 C 0.00 0.00 0.00 0.73 -0.02 40 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.47 -0.02 39 0 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 -0.02 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.44 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.97 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.73 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 -0.08 26 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.87 -0.14 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.48 -0.05 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.11 -0.10 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.77 -0.02 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 -0.02 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 -0.02 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 +0.04 41 0 3 0
29JUN26 14.00 C 1.53 1.53 1.53 1.66 -0.01 40 15 18 +14
29JUN26 14.50 C 0.00 0.00 0.00 1.44 -0.01 40 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 1.25 -0.01 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.08 -0.01 40 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 -0.01 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.79 -0.02 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 -0.01 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 -0.04 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 -0.01 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 -0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 0.00 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 42 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 0.03 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.48 -0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.07 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 -0.03 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.65 -0.01 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.12 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.05 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 -0.03 42 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.58 -0.01 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 0.00 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 0.00 42 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 0.00 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.87 0.00 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 0.00 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 0.00 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 0.00 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 0.00 42 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 0.00 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 0.00 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 0.00 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 42 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 4.79 -0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.60 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 +0.01 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.88 +0.01 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 -0.01 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.25 -0.01 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 -0.05 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 -0.03 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.48 -0.05 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.29 -0.02 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.02 43 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 0.00 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 0.00 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 0.00 43 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 0.00 43 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 +0.01 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.00 +0.04 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 +0.01 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 0.00 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 +0.01 42 0 5 0
TOTAL CALL 1,241 24,978 +728
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 12.50 P 0.03 0.03 0.03 0.02 0.00 38 127 490 +15
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 805 0
29JAN26 13.50 P 0.15 0.19 0.15 0.15 0.00 36 109 561 +30
29JAN26 14.00 P 0.38 0.38 0.35 0.33 +0.01 36 171 992 +171
29JAN26 14.50 P 0.00 0.00 0.00 0.60 -0.01 35 0 1,249 0
29JAN26 15.00 P 0.00 0.00 0.00 0.98 0.00 36 0 855 0
29JAN26 15.50 P 0.00 0.00 0.00 1.40 +0.01 34 0 1,993 0
29JAN26 16.00 P 2.05 2.05 2.05 1.88 -0.01 36 200 825 -192
29JAN26 16.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.93 +0.05 66 0 415 0
29JAN26 17.50 P 0.00 0.00 0.00 3.43 +0.05 74 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.93 +0.05 81 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.43 +0.05 88 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.93 +0.05 95 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.87 -0.03 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.87 -0.03 0 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 0.01 -0.01 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 315 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 183 0
26FEB26 13.00 P 0.26 0.26 0.26 0.22 -0.01 35 2 302 +2
26FEB26 13.50 P 0.39 0.43 0.39 0.38 0.00 35 130 601 +129
26FEB26 14.00 P 0.65 0.65 0.61 0.60 0.00 35 102 657 +102
26FEB26 14.50 P 0.92 0.92 0.92 0.87 +0.01 35 12 336 +12
26FEB26 15.00 P 0.00 0.00 0.00 1.20 +0.01 36 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.56 -0.03 35 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.98 0.00 35 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.43 -0.02 36 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.96 +0.06 44 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.46 +0.05 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.95 +0.05 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.43 +0.05 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.93 +0.04 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.87 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 0.00 38 0 84 0
30MAR26 12.00 P 0.20 0.20 0.20 0.20 +0.01 38 15 457 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 0.00 38 0 880 0
30MAR26 13.00 P 0.00 0.00 0.00 0.45 0.00 38 0 1,624 0
30MAR26 13.50 P 0.68 0.68 0.68 0.63 +0.01 37 1 256 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.86 +0.01 37 0 251 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 +0.01 38 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.46 0.00 38 0 388 0
30MAR26 15.50 P 0.00 0.00 0.00 1.79 -0.01 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 -0.04 38 0 119 0
30MAR26 16.50 P 2.67 2.68 2.67 2.66 +0.02 42 6 252 +6
30MAR26 17.00 P 0.00 0.00 0.00 3.10 +0.05 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.04 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.03 +0.08 47 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.44 +0.01 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.93 +0.03 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.40 +0.01 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.92 +0.02 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.87 -0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.87 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.87 +0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.87 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.87 +0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.87 +0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.87 +0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 0.00 39 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 0.00 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.45 +0.01 39 0 14 0
29APR26 13.00 P 0.00 0.00 0.00 0.60 0.00 38 0 93 0
29APR26 13.50 P 0.00 0.00 0.00 0.80 0.00 38 310 805 +310
29APR26 14.00 P 0.00 0.00 0.00 1.05 +0.01 38 310 1,528 +310
29APR26 14.50 P 1.39 1.39 1.39 1.36 +0.04 40 15 930 +15
29APR26 15.00 P 1.72 1.72 1.71 1.67 +0.03 40 60 530 +60
29APR26 15.50 P 0.00 0.00 0.00 1.97 +0.05 39 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.40 +0.09 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.80 +0.04 42 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.22 +0.09 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.66 +0.05 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.12 +0.09 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.58 +0.15 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.04 +0.12 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.52 +0.09 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.99 +0.06 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 0.00 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 0.00 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 0.00 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 0.00 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 0.00 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 0.00 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 0.00 42 0 126 0
29JUN26 13.50 P 0.00 0.00 0.00 1.19 0.00 42 0 93 0
29JUN26 14.00 P 1.50 1.50 1.50 1.45 0.00 42 30 46 -1
29JUN26 14.50 P 1.85 1.85 1.85 1.74 +0.01 42 90 241 +90
29JUN26 15.00 P 2.19 2.19 2.19 2.04 +0.01 42 15 96 +8
29JUN26 15.50 P 2.50 2.50 2.50 2.37 0.00 43 15 75 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.73 +0.03 43 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.10 +0.01 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.50 +0.02 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.90 +0.02 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.33 +0.01 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.77 +0.01 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.22 +0.01 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.68 +0.01 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.16 +0.02 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.12 +0.02 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.10 +0.06 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.06 +0.08 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.03 +0.07 59 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.98 +0.11 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.87 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.87 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.87 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 0.00 41 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.01 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 +0.01 41 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.01 41 0 78 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 +0.02 41 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 +0.01 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.02 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 +0.02 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 +0.03 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 +0.03 41 0 240 0
29SEP26 16.00 P 0.00 0.00 0.00 3.24 +0.03 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.66 +0.09 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 +0.06 43 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 +0.12 43 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 +0.10 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.27 +0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 +0.01 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 +0.10 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.50 +0.04 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 -0.01 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.30 -0.03 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.23 +0.02 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.17 +0.03 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.13 +0.04 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.09 +0.08 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.06 +0.08 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.03 +0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 +0.01 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.02 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.02 41 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.01 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 +0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 +0.02 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.02 41 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.22 +0.03 41 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.05 41 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 +0.06 41 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 +0.03 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.49 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.91 +0.03 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 +0.04 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.05 +0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +0.04 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.85 +0.04 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.27 +0.04 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.69 +0.04 42 0 0 0
TOTAL PUT 1,720 28,424 +1,083
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$ 95.02
29JAN26 67.50 C 0.00 0.00 0.00 27.88 -0.16 102 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.37 -0.09 92 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.90 -0.07 85 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.41 -0.06 76 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.61 -0.44 35 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 15.11 -0.45 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.61 -0.45 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.12 -0.45 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.65 -0.45 21 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 5.27 -0.47 20 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 3.19 -0.45 20 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 1.64 -0.30 21 0 1,610 0
29JAN26 97.50 C 1.00 1.00 0.82 0.68 -0.25 21 2 473 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.22 -0.14 21 0 190 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.05 21 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 44 160 1,200 +160
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 27.88 -0.16 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.37 -0.18 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.90 -0.18 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.43 -0.19 39 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.99 -0.24 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.30 -0.45 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.84 -0.45 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.43 -0.45 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 8.13 -0.45 20 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 6.03 -0.44 20 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 4.32 -0.39 21 0 151 0
26FEB26 95.00 C 0.00 0.00 0.00 2.80 -0.33 20 0 91 0
26FEB26 97.50 C 0.00 0.00 0.00 1.72 -0.26 20 0 386 0
26FEB26 100.00 C 1.13 1.13 1.13 0.99 -0.22 20 1 223 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.52 -0.15 20 0 213 0
26FEB26 105.00 C 0.00 0.00 0.00 0.25 -0.10 20 0 158 0
26FEB26 107.50 C 0.00 0.00 0.00 0.12 -0.05 20 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.88 -0.33 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.40 -0.33 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.95 -0.36 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.46 -0.36 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.99 -0.36 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.53 -0.38 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.09 -0.34 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.67 -0.29 39 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 23.21 -0.39 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.81 -0.25 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.02 -0.62 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.59 -0.62 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 13.22 -0.45 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.96 -0.44 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.85 -0.43 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 7.15 -0.20 22 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 5.43 -0.34 22 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 3.93 -0.30 21 0 127 0
30MAR26 97.50 C 0.00 0.00 0.00 2.80 -0.24 21 0 26 0
30MAR26 100.00 C 0.00 0.00 0.00 1.94 -0.22 21 0 81 0
30MAR26 102.50 C 0.00 0.00 0.00 1.29 -0.18 21 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.82 -0.14 21 0 250 0
30MAR26 107.50 C 0.00 0.00 0.00 0.51 -0.10 21 0 360 0
30MAR26 110.00 C 0.00 0.00 0.00 0.30 -0.07 21 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.95 -0.35 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.52 -0.37 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.14 -0.34 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.75 -0.41 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.94 -0.86 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.67 -0.42 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.53 -0.39 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.54 -0.37 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.74 -0.34 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.14 -0.31 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.83 -0.29 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 3.65 -0.24 21 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.76 -0.18 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 2.02 -0.16 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.44 -0.12 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 1.00 -0.10 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.69 -0.07 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.46 -0.05 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.62 -0.35 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.21 -0.42 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.82 -0.41 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.45 -0.41 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.09 -0.26 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.64 -0.34 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.21 -0.51 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.64 -0.74 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.51 -0.41 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.51 -0.39 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.65 -0.37 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.95 -0.35 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.43 -0.32 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.26 -0.28 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.07 -0.24 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 4.04 -0.23 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 3.19 -0.22 22 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 2.49 -0.19 22 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.92 -0.15 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.46 -0.12 22 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.82 -0.08 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.91 -0.32 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.58 -0.28 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.28 -0.25 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.02 -0.28 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.61 -0.52 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.23 -0.89 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.27 -0.82 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.44 -0.36 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.74 -0.33 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.18 -0.32 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.79 -0.30 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.56 -0.27 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 6.42 -0.23 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.43 -0.20 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.60 -0.14 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.90 -0.13 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.27 -0.15 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.69 -0.13 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.22 -0.12 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.82 -0.09 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 -0.10 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.17 -0.07 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.92 -0.07 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 29.09 -0.25 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.61 -0.46 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.41 -0.45 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.27 -0.44 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.20 -0.44 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.09 -0.58 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.26 -0.43 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.56 -0.34 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.99 -0.31 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.50 -0.28 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 10.18 -0.27 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.88 -0.27 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.77 -0.22 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.76 -0.24 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.91 -0.20 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.15 -0.14 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.49 -0.12 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.91 -0.14 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.32 -0.11 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.85 -0.11 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.33 -0.08 22 0 10 0
TOTAL CALL 163 13,099 +162
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 623 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 29 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 23 31 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.01 21 31 551 -31
29JAN26 90.00 P 0.22 0.23 0.22 0.16 -0.02 21 23 1,336 +23
29JAN26 92.50 P 0.50 0.54 0.50 0.58 -0.01 21 19 512 +19
29JAN26 95.00 P 1.24 1.24 1.24 1.47 +0.03 20 1 30 +1
29JAN26 97.50 P 0.00 0.00 0.00 3.05 +0.19 20 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 5.12 +0.32 20 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 7.49 +0.41 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 9.98 +0.44 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.48 +0.44 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.98 +0.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.48 +0.44 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.98 +0.40 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.48 +0.20 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.98 +0.20 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.48 +0.44 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 0.11 0.11 0.11 0.01 0.00 26 40 166 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 160 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 438 0
26FEB26 87.50 P 0.00 0.00 0.00 0.32 -0.01 20 0 55 0
26FEB26 90.00 P 0.00 0.00 0.00 0.73 +0.01 20 0 313 0
26FEB26 92.50 P 1.46 1.46 1.46 1.44 +0.04 20 2 375 +2
26FEB26 95.00 P 0.00 0.00 0.00 2.41 +0.05 19 0 244 0
26FEB26 97.50 P 0.00 0.00 0.00 3.86 +0.05 20 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.67 +0.23 20 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.75 +0.31 20 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.05 +0.38 20 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.48 +0.42 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.98 +0.44 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.50 +0.14 28 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.00 +0.16 31 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.48 +0.18 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.98 +0.14 0 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 0.00 0.00 0.00 0.02 0.00 22 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 0.00 21 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.10 0.00 21 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.22 0.00 21 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 126 0
30MAR26 87.50 P 0.00 0.00 0.00 0.85 +0.02 21 0 77 0
30MAR26 90.00 P 0.00 0.00 0.00 1.44 +0.05 21 0 120 0
30MAR26 92.50 P 0.00 0.00 0.00 2.26 +0.04 21 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 3.28 +0.08 20 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 4.68 +0.13 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 6.38 +0.16 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.27 +0.27 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.37 +0.33 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.62 +0.37 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.01 +0.41 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.50 +0.14 23 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.00 +0.16 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.50 +0.20 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.00 +0.16 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.50 +0.28 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 60 0
29APR26 82.50 P 0.79 0.79 0.79 0.48 +0.03 21 30 167 +30
29APR26 85.00 P 0.00 0.00 0.00 0.84 +0.07 21 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 1.35 +0.08 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.06 +0.11 22 0 5 0
29APR26 92.50 P 0.00 0.00 0.00 2.89 +0.07 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.97 +0.13 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.31 +0.18 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 6.98 +0.27 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.78 +0.31 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.76 +0.35 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.89 +0.38 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.15 +0.40 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.50 +0.14 20 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.00 +0.16 23 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.50 +0.20 25 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 0.00 22 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.50 +0.02 22 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.80 +0.03 22 0 4 0
29JUN26 82.50 P 1.52 1.52 1.52 1.21 +0.04 22 1 6 -1
29JUN26 85.00 P 0.00 0.00 0.00 1.77 +0.06 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.49 +0.08 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.36 +0.09 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.29 +0.09 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.41 +0.11 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.78 +0.17 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.31 +0.19 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.19 +0.25 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.04 +0.27 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.02 +0.31 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.09 +0.34 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.23 +0.29 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.60 +0.57 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.88 +0.58 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.09 +0.25 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.50 +0.13 22 0 0 0
29SEP26 67.50 P 0.66 0.66 0.66 0.20 0.00 22 3 6 +3
29SEP26 70.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.77 +0.03 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
29SEP26 80.00 P 1.99 1.99 1.99 1.61 +0.06 23 1 15 -1
29SEP26 82.50 P 0.00 0.00 0.00 2.20 +0.08 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.91 +0.10 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.75 +0.13 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.71 +0.12 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.73 +0.10 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.95 +0.15 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.28 +0.18 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.79 +0.21 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.50 +0.27 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.23 +0.27 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.11 +0.30 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.05 +0.19 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.30 +0.39 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.40 +0.49 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.55 +0.48 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.76 +0.46 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.00 +0.53 23 0 0 0
30DEC26 67.50 P 0.96 0.96 0.96 0.41 +0.01 22 3 7 +3
30DEC26 70.00 P 0.00 0.00 0.00 0.61 +0.03 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 +0.04 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.20 +0.05 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.70 +0.07 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.25 +0.09 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.90 +0.12 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.68 +0.12 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.60 +0.15 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.61 +0.18 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.74 +0.14 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.94 +0.17 22 0 0 0
30DEC26 97.50 P 9.09 9.09 9.09 9.25 +0.17 22 1 1 +1
30DEC26 100.00 P 0.00 0.00 0.00 10.73 +0.15 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.37 +0.15 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.02 +0.07 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.81 +0.03 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.03 +0.36 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.01 +0.37 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.04 +0.38 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.12 +0.39 23 0 0 0
TOTAL PUT 186 13,212 +49
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$ 15.64
29JAN26 9.00 C 0.00 0.00 0.00 6.65 -0.10 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.41 -0.09 116 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.17 -0.08 122 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.66 -0.09 99 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.64 -0.11 0 0 115 0
29JAN26 11.50 C 0.00 0.00 0.00 4.28 +0.04 117 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.14 -0.12 0 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.73 -0.03 69 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.22 -0.04 56 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.66 -0.12 26 0 339 0
29JAN26 14.50 C 1.02 1.19 1.02 1.22 -0.10 34 6 235 -4
29JAN26 15.00 C 0.00 0.00 0.00 0.81 -0.08 33 0 330 0
29JAN26 15.50 C 0.00 0.00 0.00 0.48 -0.09 32 2 224 +2
29JAN26 16.00 C 0.28 0.32 0.26 0.27 -0.06 33 146 333 +57
29JAN26 16.50 C 0.20 0.20 0.16 0.13 -0.05 33 31 260 +11
29JAN26 17.00 C 0.11 0.11 0.09 0.05 -0.04 32 170 312 +150
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 113 0
29JAN26 18.00 C 0.03 0.03 0.03 0.01 -0.01 35 22 37 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 6.67 -0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.17 -0.10 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.18 -0.10 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.68 -0.10 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.28 0.00 64 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.75 -0.03 52 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.18 -0.11 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.73 -0.08 35 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.23 -0.11 29 0 335 0
26FEB26 14.00 C 1.80 1.80 1.80 1.79 -0.05 30 100 240 -13
26FEB26 14.50 C 0.00 0.00 0.00 1.37 -0.08 29 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.02 -0.09 29 0 278 0
26FEB26 15.50 C 0.00 0.00 0.00 0.73 -0.09 29 0 138 0
26FEB26 16.00 C 0.58 0.61 0.50 0.50 -0.08 30 41 83 0
26FEB26 16.50 C 0.00 0.00 0.00 0.34 -0.06 30 0 58 0
26FEB26 17.00 C 0.26 0.27 0.24 0.21 -0.05 30 184 164 -80
26FEB26 17.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 505 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 15 0
26FEB26 19.00 C 0.07 0.07 0.07 0.03 -0.01 32 15 30 +15
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 6.69 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.44 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.20 -0.10 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.95 -0.10 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.78 -0.02 62 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.20 -0.10 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.71 -0.10 32 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.28 -0.04 45 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.75 -0.03 35 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.18 -0.11 0 0 10 0
30MAR26 13.00 C 2.81 2.81 2.81 2.81 -0.01 32 5 70 +5
30MAR26 13.50 C 2.35 2.35 2.35 2.30 -0.10 26 2 109 0
30MAR26 14.00 C 1.97 1.97 1.97 1.91 -0.11 28 50 359 -50
30MAR26 14.50 C 0.00 0.00 0.00 1.56 -0.10 29 0 411 0
30MAR26 15.00 C 1.33 1.33 1.33 1.27 -0.07 31 100 476 +100
30MAR26 15.50 C 0.00 0.00 0.00 1.00 -0.07 31 0 205 0
30MAR26 16.00 C 0.77 0.77 0.77 0.78 -0.06 32 50 313 -15
30MAR26 16.50 C 0.00 0.00 0.00 0.60 -0.04 32 0 115 0
30MAR26 17.00 C 0.41 0.49 0.41 0.44 -0.04 32 51 85 -11
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.05 32 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 -0.04 32 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.78 -0.05 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.23 -0.10 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.74 -0.11 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.28 -0.04 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.75 -0.03 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.31 -0.02 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.88 -0.03 30 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.41 -0.10 27 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.04 -0.10 28 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.76 -0.04 31 0 104 0
29APR26 15.00 C 1.48 1.48 1.48 1.42 -0.07 30 11 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.16 -0.06 30 0 795 0
29APR26 16.00 C 0.00 0.00 0.00 0.93 -0.06 31 0 490 0
29APR26 16.50 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.60 -0.03 31 0 10 0
29APR26 17.50 C 0.48 0.48 0.48 0.46 -0.03 31 15 30 0
29APR26 18.00 C 0.42 0.42 0.42 0.35 -0.05 31 15 15 +15
29APR26 18.50 C 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29APR26 19.50 C 0.22 0.22 0.22 0.15 -0.02 31 10 10 +10
29APR26 20.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 6.73 -0.10 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.48 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.24 -0.10 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.99 -0.10 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.78 -0.05 42 0 29 0
29JUN26 10.50 C 0.00 0.00 0.00 5.26 -0.07 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.77 -0.08 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.30 -0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 +0.02 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.48 +0.07 36 0 520 0
29JUN26 13.00 C 3.01 3.01 3.01 3.01 +0.02 33 5 45 +5
29JUN26 13.50 C 0.00 0.00 0.00 2.51 -0.09 28 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.22 -0.03 31 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 -0.03 31 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.56 -0.08 30 0 387 0
29JUN26 15.50 C 1.33 1.33 1.33 1.34 -0.04 31 1 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 -0.03 31 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.94 -0.02 32 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.63 -0.03 32 0 28 0
29JUN26 18.00 C 0.55 0.55 0.55 0.50 -0.06 31 10 141 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 47 0
29SEP26 9.00 C 0.00 0.00 0.00 6.73 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.49 -0.10 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.24 -0.10 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.00 -0.10 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.78 -0.08 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.28 -0.05 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 -0.06 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.36 +0.01 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 -0.02 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.48 -0.03 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.06 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.73 -0.06 30 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 -0.05 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.04 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.88 -0.04 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.03 32 0 15 0
29SEP26 16.00 C 1.36 1.36 1.36 1.44 -0.03 32 6 219 -6
29SEP26 16.50 C 0.00 0.00 0.00 1.26 -0.02 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.02 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 -0.02 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 -0.01 32 0 22 0
29SEP26 19.00 C 0.69 0.69 0.69 0.64 0.00 33 10 40 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.01 33 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 - 33 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 6.25 -0.10 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.01 -0.10 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.78 -0.09 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.31 -0.09 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.08 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 -0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.66 -0.07 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 +0.04 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 +0.04 32 0 0 0
30DEC26 14.00 C 2.60 2.60 2.60 2.70 +0.04 32 5 20 +5
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.04 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 -0.10 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.89 -0.02 31 0 13 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 -0.02 31 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 -0.02 31 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 -0.02 31 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 -0.01 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 -0.02 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 - 32 0 0 -
TOTAL CALL 1,063 14,600 +221
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 238 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 446 0
29JAN26 14.00 P 0.03 0.03 0.03 0.02 -0.01 34 12 550 0
29JAN26 14.50 P 0.09 0.09 0.06 0.06 -0.01 33 36 373 +16
29JAN26 15.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 166 0
29JAN26 15.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 31 0
29JAN26 16.00 P 0.68 0.68 0.53 0.62 +0.02 34 150 150 +135
29JAN26 16.50 P 0.00 0.00 0.00 0.99 +0.04 35 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.92 +0.08 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.95 +0.11 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.42 +0.06 67 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.88 +0.01 63 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.38 - 68 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 37 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
26FEB26 13.50 P 0.07 0.07 0.07 0.05 -0.01 30 25 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 126 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 133 0
26FEB26 15.00 P 0.33 0.33 0.33 0.34 -0.02 30 15 134 +15
26FEB26 15.50 P 0.57 0.57 0.57 0.55 -0.02 30 3 151 +3
26FEB26 16.00 P 0.90 0.90 0.90 0.84 +0.01 31 30 75 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.18 +0.02 32 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 1.57 +0.04 33 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.00 +0.05 34 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.47 +0.07 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.96 +0.09 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.42 +0.06 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.89 +0.02 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.38 - 43 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 0.00 36 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 33 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 113 0
30MAR26 13.00 P 0.10 0.10 0.10 0.09 -0.01 32 5 121 0
30MAR26 13.50 P 0.15 0.15 0.15 0.16 0.00 32 25 123 +17
30MAR26 14.00 P 0.22 0.26 0.22 0.26 0.00 32 4 359 -3
30MAR26 14.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 553 0
30MAR26 15.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 205 0
30MAR26 15.50 P 0.00 0.00 0.00 0.79 -0.01 32 0 71 0
30MAR26 16.00 P 1.08 1.08 1.08 1.07 0.00 32 15 50 +15
30MAR26 16.50 P 0.00 0.00 0.00 1.40 +0.02 33 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 1.71 -0.02 31 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.15 +0.04 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 +0.05 35 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.96 -0.01 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.51 +0.08 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.93 +0.02 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.38 +0.02 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.38 -0.03 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.36 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.36 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.36 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.36 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.36 +0.10 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 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.15 0.00 31 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.24 0.00 31 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 43 0
29APR26 14.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.69 -0.01 31 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 -0.02 31 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.20 0.00 31 0 430 0
29APR26 16.50 P 1.50 1.50 1.50 1.51 +0.01 32 7 19 +7
29APR26 17.00 P 0.00 0.00 0.00 1.77 -0.07 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.25 +0.04 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.67 +0.06 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.08 +0.04 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.54 +0.06 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.93 -0.02 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.38 - 30 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 0.00 31 0 264 0
29JUN26 12.50 P 0.24 0.24 0.23 0.25 0.00 31 30 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 1,776 0
29JUN26 13.50 P 0.45 0.45 0.45 0.49 -0.01 31 1 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 -0.01 31 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 -0.02 30 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.08 -0.02 31 0 61 0
29JUN26 15.50 P 1.31 1.31 1.31 1.35 -0.02 31 1 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.65 -0.02 31 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 1.99 -0.01 31 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 +0.04 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 +0.02 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.14 +0.03 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 -0.07 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.98 +0.03 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.45 +0.06 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.92 +0.06 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 110 0
29SEP26 12.50 P 0.46 0.46 0.46 0.50 +0.04 33 2 116 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.65 +0.05 33 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 +0.05 33 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 +0.05 33 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 +0.06 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 +0.06 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 +0.07 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 +0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.39 +0.08 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.73 +0.09 34 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.10 +0.10 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 +0.09 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 -0.02 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.28 +0.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 +0.10 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.99 - 33 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.04 32 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.05 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.06 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 +0.07 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.07 32 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 +0.08 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 +0.08 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.55 +0.08 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.09 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.15 0.00 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.61 +0.09 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 -0.02 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 -0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 0.00 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 - 32 0 0 -
TOTAL PUT 361 12,106 +222
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$ 55.80
29JAN26 40.00 C 0.00 0.00 0.00 15.84 +0.14 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.85 -0.24 56 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.85 +0.15 50 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.85 +0.15 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.85 +0.15 37 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.85 -0.03 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 9.85 +0.14 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.85 +0.15 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.85 +0.14 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 6.86 +0.15 26 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 5.86 +0.15 22 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 3.41 +0.20 20 0 212 0
29JAN26 55.00 C 0.00 0.00 0.00 1.32 +0.02 18 0 571 0
29JAN26 57.50 C 0.39 0.39 0.27 0.28 -0.03 19 23 534 -22
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 180 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 32 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 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.93 +0.14 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.94 -0.15 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.94 +0.15 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.85 +0.05 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.85 +0.05 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.85 -0.03 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.96 -0.13 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.85 +0.03 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.86 +0.15 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.88 +0.14 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.62 +0.06 15 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 1.81 +0.08 16 0 200 0
26FEB26 57.50 C 0.79 0.79 0.73 0.71 +0.04 17 11 92 0
26FEB26 60.00 C 0.00 0.00 0.00 0.21 +0.02 17 0 119 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 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 36 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 19.02 +0.17 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.83 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.88 +0.15 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.93 +0.01 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.96 -0.14 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.94 +0.04 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.95 +0.04 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.90 -0.12 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 9.96 -0.13 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 8.96 +0.15 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.94 +0.12 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.07 +0.25 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.03 -0.22 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 3.91 +0.02 14 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.16 -0.01 15 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 1.07 -0.01 16 0 114 0
30MAR26 60.00 C 0.00 0.00 0.00 0.42 -0.02 16 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 0.01 0.01 0.01 0.01 0.00 24 20 20 +20
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 0.00 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.08 -0.15 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.15 +0.13 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.14 +0.05 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.10 +0.24 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.00 +0.13 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.09 +0.14 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.14 +0.11 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.49 +0.08 15 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 1.32 0.00 15 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 0.65 +0.04 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.27 +0.02 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 16.17 +0.25 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.06 -0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.17 +0.25 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.20 +0.17 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.21 -0.08 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.19 +0.17 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.28 +0.19 11 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.24 +0.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.21 +0.23 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.27 +0.18 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.39 +0.14 12 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.43 +0.10 15 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 2.73 +0.06 15 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 1.52 +0.02 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.79 +0.02 15 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 +0.01 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 0.00 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.17 +0.25 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.14 +0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.17 +0.25 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.20 +0.17 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.21 -0.08 0 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 11.19 +0.17 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.28 +0.19 13 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.24 +0.19 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.21 +0.18 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.30 +0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.40 +0.09 11 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 4.61 +0.06 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 +0.11 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 1.82 0.00 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.01 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.60 -0.01 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 -0.01 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 0.00 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 15.14 +0.04 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.23 +0.31 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.20 +0.17 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.26 -0.03 14 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.28 +0.26 14 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.28 +0.19 11 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.27 +0.22 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.34 +0.26 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.43 +0.22 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.49 -0.11 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.79 +0.05 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.20 +0.02 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.13 0.00 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 -0.02 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 -0.02 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 -0.02 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 0.00 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.01 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.01 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 14 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 54 3,404 -2
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.05 -0.04 19 0 386 0
29JAN26 55.00 P 0.44 0.44 0.44 0.49 -0.15 19 1 278 0
29JAN26 57.50 P 2.06 2.06 2.06 2.00 -0.18 21 10 110 +10
29JAN26 60.00 P 0.00 0.00 0.00 4.33 -0.13 29 0 15 0
29JAN26 62.50 P 0.00 0.00 0.00 6.88 -0.18 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.38 -0.16 54 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.88 -0.33 64 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.38 -0.12 73 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.88 -0.17 82 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.40 -0.20 92 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.87 -0.22 97 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.38 -0.70 105 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 0.00 18 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.23 -0.02 17 0 108 0
26FEB26 55.00 P 0.88 0.88 0.88 0.91 -0.04 17 1 127 +1
26FEB26 57.50 P 2.14 2.14 2.14 2.31 -0.11 18 2 99 0
26FEB26 60.00 P 0.00 0.00 0.00 4.41 -0.14 20 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 6.89 -0.17 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.39 -0.18 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.88 -0.33 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.38 -0.12 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.88 -0.17 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.40 -0.22 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.89 -0.20 61 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.38 -0.70 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.40 -0.07 16 0 237 0
30MAR26 55.00 P 1.16 1.16 1.16 1.15 -0.11 16 2 133 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.53 -0.16 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.50 -0.17 18 0 1 0
30MAR26 62.50 P 0.00 0.00 0.00 6.90 -0.16 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.39 -0.22 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.88 -0.33 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.38 -0.23 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.88 -0.23 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.40 -0.22 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.89 -0.24 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.68 -0.40 59 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.01 15 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.18 0.00 16 0 15 0
29APR26 52.50 P 0.50 0.50 0.50 0.54 -0.03 15 15 25 +15
29APR26 55.00 P 1.23 1.23 1.23 1.38 -0.05 16 1 115 +1
29APR26 57.50 P 0.00 0.00 0.00 2.74 -0.08 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.62 -0.12 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.92 -0.15 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.39 -0.24 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.88 -0.33 28 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.38 -0.24 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.88 -0.24 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.40 -0.23 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.89 -0.24 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.68 -0.40 51 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 0.04 -0.01 15 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.02 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.02 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 -0.03 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.41 -0.03 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.60 -0.04 15 0 21 0
29JUN26 52.50 P 1.25 1.25 1.25 1.33 -0.05 15 10 36 0
29JUN26 55.00 P 0.00 0.00 0.00 2.51 -0.04 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 4.20 -0.18 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 6.26 -0.15 17 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.43 -0.25 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.74 -0.30 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.14 -0.44 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.57 -0.47 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.04 -0.09 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.42 -0.21 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.95 -0.21 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.41 -0.45 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.02 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 -0.03 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.02 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.35 -0.04 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.51 -0.03 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.69 -0.05 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.93 -0.08 15 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 1.79 -0.01 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.01 -0.06 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 4.48 -0.28 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 6.53 -0.16 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.70 -0.15 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.04 -0.15 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.48 -0.15 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.98 -0.14 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.37 -0.18 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.82 -0.26 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.25 +0.07 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.59 -0.27 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.02 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.02 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.03 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.03 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.03 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 -0.05 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.61 -0.05 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 -0.07 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.09 -0.07 14 0 12 0
30DEC26 52.50 P 1.90 1.90 1.90 1.96 -0.12 14 10 12 +10
30DEC26 55.00 P 0.00 0.00 0.00 3.16 -0.09 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.59 -0.30 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 6.61 -0.16 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.74 -0.17 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.04 -0.18 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.48 -0.15 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.98 -0.14 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.37 -0.21 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.82 -0.26 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.25 -0.16 26 0 0 0
30DEC26 80.00 P 25.68 25.68 25.68 25.62 -0.24 26 1 17 +1
TOTAL PUT 53 3,986 +40
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$ 26.36
29JAN26 17.50 C 0.00 0.00 0.00 8.88 -0.04 63 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.38 -0.02 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.88 -0.03 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.88 -0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.38 -0.02 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.38 -0.03 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.40 +0.02 25 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.50 -0.02 27 0 107 0
29JAN26 26.00 C 0.95 0.96 0.95 0.75 -0.02 26 2 144 -2
29JAN26 27.00 C 0.44 0.44 0.44 0.29 -0.05 25 4 82 0
29JAN26 28.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 198 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.92 -0.05 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.89 -0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.42 -0.07 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.93 -0.05 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.43 -0.19 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.44 -0.10 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.49 +0.08 26 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.51 -0.03 20 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.80 -0.02 25 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.15 -0.05 25 0 110 0
26FEB26 27.00 C 0.79 0.79 0.79 0.67 -0.02 25 2 205 +2
26FEB26 28.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 131 0
26FEB26 29.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.91 -0.10 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.45 -0.05 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.90 -0.11 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.43 -0.10 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.47 -0.06 31 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.96 -0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.46 -0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.97 -0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.48 -0.09 22 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.52 -0.10 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.59 +0.04 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.72 +0.11 28 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.90 -0.01 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.19 -0.03 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.62 +0.02 28 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 0.00 28 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.76 -0.01 28 0 60 0
30MAR26 29.00 C 0.00 0.00 0.00 0.49 -0.02 28 0 40 0
30MAR26 30.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 290 0
30MAR26 31.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.01 -0.07 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.55 -0.02 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.02 -0.08 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.57 -0.07 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.07 -0.10 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.63 -0.19 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.76 +0.09 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.93 -0.06 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.14 +0.06 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.48 -0.02 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.92 +0.02 29 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.44 +0.01 29 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 1.06 +0.01 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29APR26 31.00 C 0.43 0.43 0.43 0.36 -0.03 28 1 1 +1
29APR26 32.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.19 +0.02 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.68 -0.03 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.16 -0.08 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.72 -0.02 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.22 -0.07 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.72 -0.07 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.30 -0.02 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.82 -0.09 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.92 -0.05 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.06 -0.02 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.22 -0.03 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.47 -0.02 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.80 -0.02 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.22 -0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.33 -0.01 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 0.00 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 26 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 9.23 -0.02 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.74 -0.08 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.32 -0.05 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.76 -0.13 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.41 +0.02 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.93 -0.02 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.08 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.24 -0.05 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.50 -0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.84 -0.02 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.22 -0.03 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 -0.02 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.24 -0.01 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 -0.01 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.51 -0.01 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.99 -0.01 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 0.00 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.26 -0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.78 -0.11 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.32 -0.11 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.87 -0.04 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 -0.11 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.99 -0.05 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.18 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.40 -0.04 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.72 -0.09 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 -0.03 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.51 -0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.03 -0.05 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 -0.02 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.26 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.94 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 -0.02 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.41 -0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 -0.01 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
TOTAL CALL 9 4,580 +1
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29JAN26 24.00 P 0.05 0.05 0.05 0.02 -0.01 27 20 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 192 0
29JAN26 26.00 P 0.39 0.39 0.39 0.37 -0.01 26 6 182 0
29JAN26 27.00 P 0.00 0.00 0.00 0.91 -0.04 26 0 83 0
29JAN26 28.00 P 0.00 0.00 0.00 1.72 0.00 27 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.71 0.00 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.70 +0.08 45 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.78 +0.16 63 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.69 +0.07 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.84 +0.21 87 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.70 +0.08 76 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.90 +0.28 109 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.91 +0.28 118 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 0.05 -0.01 25 0 150 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 164 0
26FEB26 25.00 P 0.33 0.37 0.33 0.36 -0.01 26 9 65 +4
26FEB26 26.00 P 0.00 0.00 0.00 0.70 0.00 25 0 57 0
26FEB26 27.00 P 0.00 0.00 0.00 1.22 -0.02 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.94 +0.01 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.79 -0.04 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.73 -0.03 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.78 +0.16 38 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.81 +0.19 46 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.84 +0.21 52 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.70 +0.08 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.90 +0.28 65 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.91 +0.28 71 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 46 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 41 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 36 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 0.24 0.24 0.24 0.21 -0.01 28 1 1,219 0
30MAR26 24.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 189 0
30MAR26 25.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 1.10 -0.03 28 0 156 0
30MAR26 27.00 P 0.00 0.00 0.00 1.60 -0.03 27 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.26 -0.02 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.03 +0.04 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.94 +0.01 31 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.78 -0.07 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.81 +0.18 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.84 +0.21 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.70 +0.08 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.90 +0.28 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.91 +0.28 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.66 +0.04 43 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 0.03 -0.01 29 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 0.10 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 3 0
29APR26 23.00 P 0.34 0.34 0.34 0.35 -0.03 28 1 2 +1
29APR26 24.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.91 -0.03 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.33 -0.04 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.83 -0.06 28 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.49 0.00 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.28 -0.02 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.09 +0.13 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.88 -0.09 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.81 -0.08 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.84 +0.19 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.70 +0.07 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.90 +0.28 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 0.00 0.00 0.15 0.00 26 0 33 0
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 0.00 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 0.00 26 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.00 0.00 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.40 0.00 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.89 0.00 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.46 0.00 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.11 +0.01 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.82 +0.02 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.58 +0.01 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.39 +0.02 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.24 +0.02 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.11 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.92 +0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.91 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.79 -0.31 0 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 0.00 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 0.42 +0.01 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 0.84 -0.02 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 0.00 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 0.00 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 +0.01 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.48 +0.01 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.04 +0.01 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.66 +0.01 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.43 +0.05 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.17 -0.03 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.93 -0.01 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.77 -0.04 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.65 +0.08 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.52 +0.05 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.39 +0.01 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 +0.17 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.21 +0.09 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 0.00 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 0.00 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 0.00 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 0.00 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.01 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.01 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 0.00 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 0.00 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.01 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 0.00 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.03 -0.01 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.74 +0.03 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.43 0.00 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.20 +0.01 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.04 +0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.84 +0.12 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.68 +0.09 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.48 +0.03 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.41 +0.03 28 0 0 0
TOTAL PUT 37 4,535 +5
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$ 438.60
16JAN26 300.00 C 0.00 0.00 0.00 140.15 +5.30 429 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 128.63 +0.87 201 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 122.19 +7.34 446 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 109.34 +2.77 292 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 101.59 +6.74 360 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 88.64 +3.78 144 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 80.44 +5.04 261 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 70.71 +3.90 241 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 60.42 +5.55 203 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 48.67 +3.79 89 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 39.45 +4.53 119 0 1 0
16JAN26 410.00 C 0.00 0.00 0.00 28.75 +3.70 64 0 138 0
16JAN26 420.00 C 18.00 19.00 16.64 18.90 +3.43 51 69 543 -13
16JAN26 430.00 C 6.14 9.91 6.14 9.12 +2.40 33 199 512 -54
16JAN26 440.00 C 1.74 3.24 1.30 1.83 -0.57 26 966 1,266 +129
16JAN26 450.00 C 0.31 0.31 0.18 0.45 -0.30 38 60 774 +18
16JAN26 460.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 370 0
16JAN26 470.00 C 0.00 0.00 0.00 0.11 +0.03 64 0 120 0
16JAN26 480.00 C 0.00 0.00 0.00 0.09 +0.06 78 0 46 0
16JAN26 490.00 C 0.00 0.00 0.00 0.07 +0.06 90 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.06 +0.05 102 0 100 0
16JAN26 510.00 C 0.00 0.00 0.00 0.05 +0.04 113 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.04 +0.03 123 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.03 +0.02 131 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.02 +0.01 137 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23JAN26 310.00 C 0.00 0.00 0.00 129.54 +1.78 123 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 122.19 +7.16 155 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 109.34 +2.77 98 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 101.59 +6.54 125 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 88.82 +3.76 0 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 80.44 +5.04 90 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 70.71 +3.90 83 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 60.42 +5.24 69 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 48.89 +2.20 31 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 39.45 +3.80 39 0 15 0
23JAN26 410.00 C 0.00 0.00 0.00 29.29 +2.96 28 0 23 0
23JAN26 420.00 C 19.20 19.20 19.20 19.50 +2.33 22 200 281 +176
23JAN26 430.00 C 11.00 11.00 10.91 11.66 +1.67 24 24 170 -13
23JAN26 440.00 C 5.58 7.20 5.18 5.77 +1.14 24 416 4,318 +2
23JAN26 450.00 C 2.10 3.34 2.10 2.63 +0.07 25 613 932 +275
23JAN26 460.00 C 0.99 1.60 0.96 1.15 -0.34 27 20 106 +17
23JAN26 470.00 C 0.00 0.00 0.00 0.52 -0.41 29 0 103 0
23JAN26 480.00 C 0.00 0.00 0.00 0.22 -0.40 31 0 15 0
23JAN26 490.00 C 0.31 0.31 0.31 0.10 -0.34 33 1 15 0
23JAN26 500.00 C 0.00 0.00 0.00 0.06 -0.26 36 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.05 -0.20 39 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.04 -0.17 43 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.03 -0.15 46 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.02 -0.14 48 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.13 49 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 148.60 +3.45 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 143.93 +3.78 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 140.15 +4.99 110 0 426 0
29JAN26 310.00 C 0.00 0.00 0.00 129.54 +1.78 90 0 26 0
29JAN26 320.00 C 116.85 118.74 116.85 122.19 +7.00 116 65 50 -65
29JAN26 330.00 C 107.14 108.75 107.00 109.34 +2.77 70 193 156 -154
29JAN26 340.00 C 0.00 0.00 0.00 101.59 +6.38 93 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 88.82 +3.60 0 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 80.44 +5.04 66 0 17 0
29JAN26 370.00 C 67.00 67.00 67.00 70.71 +3.90 61 40 75 0
29JAN26 380.00 C 0.00 0.00 0.00 60.42 +3.81 51 0 56 0
29JAN26 390.00 C 48.60 48.60 48.60 50.70 +4.01 46 11 290 0
29JAN26 400.00 C 36.40 40.75 36.40 39.45 +3.69 27 31 347 -1
29JAN26 410.00 C 30.76 30.76 27.89 29.34 +2.69 20 63 3,630 -60
29JAN26 420.00 C 18.31 21.00 18.31 21.00 +3.01 24 38 5,138 -2
29JAN26 430.00 C 12.00 14.80 11.60 13.50 +1.97 24 158 5,386 +18
29JAN26 440.00 C 6.72 8.97 6.72 7.55 +0.83 23 713 5,209 -364
29JAN26 450.00 C 4.20 5.20 3.60 4.28 +0.20 24 707 5,721 -5
29JAN26 460.00 C 2.00 2.89 2.00 2.35 -0.13 26 227 2,618 -31
29JAN26 470.00 C 1.13 1.24 1.13 1.28 -0.25 27 14 2,151 +6
29JAN26 480.00 C 0.73 0.74 0.67 0.74 -0.22 29 38 3,462 +37
29JAN26 490.00 C 0.54 0.54 0.43 0.41 -0.21 31 78 2,127 -63
29JAN26 500.00 C 0.00 0.00 0.00 0.23 -0.19 32 0 2,368 0
29JAN26 510.00 C 0.00 0.00 0.00 0.13 -0.17 33 0 2,177 0
29JAN26 520.00 C 0.00 0.00 0.00 0.08 -0.14 35 0 2,933 0
29JAN26 530.00 C 0.00 0.00 0.00 0.05 -0.13 36 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.04 -0.12 39 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.02 -0.12 39 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 149.58 +3.78 36 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 144.59 +3.77 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 140.15 +4.32 55 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 129.56 +1.80 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 122.19 +5.82 63 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 109.72 +3.15 27 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 101.59 +5.60 50 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 91.16 +5.10 42 0 30 0
26FEB26 360.00 C 76.18 76.18 76.18 80.44 +4.26 32 1 100 0
26FEB26 370.00 C 0.00 0.00 0.00 72.30 +5.47 39 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 62.39 +5.78 34 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 52.76 +5.12 31 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 43.44 +4.50 28 0 537 0
26FEB26 410.00 C 31.00 32.76 31.00 33.29 +3.28 23 123 1,546 -39
26FEB26 420.00 C 25.00 27.00 24.75 26.13 +3.01 23 14 2,175 0
26FEB26 430.00 C 17.87 20.00 17.87 19.01 +1.80 22 221 1,173 +209
26FEB26 440.00 C 13.64 15.15 12.60 13.73 +1.38 23 87 2,798 +7
26FEB26 450.00 C 9.56 10.95 9.55 9.90 +0.64 23 544 1,631 +349
26FEB26 460.00 C 6.50 7.94 6.40 7.07 +0.10 24 38 1,917 -1
26FEB26 470.00 C 5.13 5.80 4.60 5.01 -0.28 25 91 1,382 +33
26FEB26 480.00 C 3.74 4.28 3.52 3.59 -0.47 26 235 1,907 +91
26FEB26 490.00 C 2.82 2.96 2.72 2.49 -0.67 26 59 1,116 +35
26FEB26 500.00 C 2.20 2.45 2.20 1.72 -0.77 27 38 876 +32
26FEB26 510.00 C 0.00 0.00 0.00 1.19 -0.80 28 0 275 0
26FEB26 520.00 C 1.30 1.30 1.30 0.83 -0.78 28 10 683 0
26FEB26 530.00 C 0.00 0.00 0.00 0.58 -0.75 29 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.41 -0.70 30 0 489 0
26FEB26 550.00 C 0.00 0.00 0.00 0.28 -0.66 30 0 254 0
26FEB26 560.00 C 0.50 0.60 0.50 0.20 -0.63 31 45 254 +45
30MAR26 215.00 C 0.00 0.00 0.00 224.56 +3.78 51 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 218.95 +0.94 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 214.60 +3.77 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 209.62 +3.77 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 207.92 +7.05 96 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 199.67 +3.77 43 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 194.69 +3.77 39 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 189.28 +3.34 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 184.73 +3.77 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 181.45 +3.15 72 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 174.78 +3.77 35 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 174.31 +8.28 83 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 164.39 +2.91 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 162.18 +4.57 67 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 154.87 +3.77 31 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 149.59 +3.55 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 147.75 +6.63 63 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 140.15 +3.98 40 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 132.47 +4.71 55 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 122.19 +5.82 50 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 110.15 +3.58 28 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 101.59 +5.60 39 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 91.16 +4.42 33 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 80.81 +1.40 27 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 72.30 +5.40 31 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 63.61 +5.19 31 0 790 0
30MAR26 390.00 C 0.00 0.00 0.00 53.86 +3.80 27 0 1,105 0
30MAR26 400.00 C 43.80 43.80 43.80 45.80 +4.27 27 50 2,664 -50
30MAR26 410.00 C 35.72 35.72 35.72 35.62 +2.31 22 120 1,717 0
30MAR26 420.00 C 29.40 29.40 29.40 29.40 +2.55 24 1 3,909 0
30MAR26 430.00 C 23.01 23.40 23.01 23.40 +2.22 24 170 3,626 -28
30MAR26 440.00 C 19.12 19.12 17.62 18.29 +1.95 24 18 1,270 +16
30MAR26 450.00 C 13.70 14.50 13.70 14.53 +1.63 25 54 4,922 0
30MAR26 460.00 C 11.22 12.00 11.20 11.29 +1.04 25 87 6,224 +59
30MAR26 470.00 C 8.50 8.68 8.50 8.63 +0.76 26 5 3,361 +4
30MAR26 480.00 C 6.76 7.45 6.76 6.55 +0.58 26 17 2,348 -14
30MAR26 490.00 C 6.50 6.50 6.50 4.93 +0.43 26 1 2,101 0
30MAR26 500.00 C 4.55 5.00 4.55 3.68 +0.32 26 25 13,816 +4
30MAR26 510.00 C 0.00 0.00 0.00 2.80 +0.32 27 0 1,999 0
30MAR26 520.00 C 3.42 3.42 3.42 2.11 +0.23 27 7 5,235 +7
30MAR26 530.00 C 3.03 3.03 3.03 1.56 +0.16 28 15 10,332 0
30MAR26 540.00 C 0.00 0.00 0.00 1.19 +0.08 28 0 1,803 0
30MAR26 550.00 C 2.45 2.45 2.24 0.90 -0.04 28 51 485 +1
30MAR26 560.00 C 1.93 1.93 1.93 0.67 -0.16 29 2 657 +2
30MAR26 570.00 C 0.00 0.00 0.00 0.52 +0.10 29 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.38 +0.06 29 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 147.75 +6.61 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 140.15 +3.98 36 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 132.47 +4.71 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 122.19 +5.82 44 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 110.32 +3.75 29 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 101.83 +2.60 35 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 93.23 +5.80 36 0 0 0
29APR26 360.00 C 82.81 82.81 82.81 83.37 +3.96 33 1 1 +1
29APR26 370.00 C 0.00 0.00 0.00 72.30 +2.30 27 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 63.70 +4.11 27 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 54.41 +1.49 25 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 46.28 +1.25 25 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 39.03 +2.18 24 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 32.48 +2.77 24 0 89 0
29APR26 430.00 C 0.00 0.00 0.00 27.16 +2.78 25 0 415 0
29APR26 440.00 C 22.31 22.31 21.92 21.89 +1.93 24 30 327 0
29APR26 450.00 C 17.70 18.80 17.20 18.11 +1.68 25 114 460 +34
29APR26 460.00 C 14.60 14.60 14.60 14.93 +1.25 26 5 1,039 0
29APR26 470.00 C 0.00 0.00 0.00 12.53 +1.40 26 0 136 0
29APR26 480.00 C 0.00 0.00 0.00 10.47 +1.63 27 0 522 0
29APR26 490.00 C 8.14 8.95 8.14 8.56 +1.46 27 20 218 +20
29APR26 500.00 C 0.00 0.00 0.00 7.03 +1.41 28 0 6,480 0
29APR26 510.00 C 0.00 0.00 0.00 5.81 +1.42 28 0 16 0
29APR26 520.00 C 5.52 5.52 5.51 4.74 +1.23 29 141 3,074 0
29APR26 530.00 C 0.00 0.00 0.00 3.97 +1.23 29 0 238 0
29APR26 540.00 C 0.00 0.00 0.00 3.24 +1.08 29 0 90 0
29APR26 550.00 C 3.56 3.56 3.56 2.74 +1.09 30 15 15 +15
29APR26 560.00 C 3.62 3.62 3.62 2.26 +0.98 30 5 125 +5
29APR26 570.00 C 0.00 0.00 0.00 1.91 +0.90 31 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 1.61 +0.82 31 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 219.38 +1.37 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 214.60 +3.77 42 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 209.62 +3.77 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 207.92 +7.05 67 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 199.67 +3.77 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 194.69 +3.77 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 189.69 +3.75 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 184.73 +3.77 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 181.45 +3.15 52 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 174.78 +3.77 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 174.31 +8.28 58 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 164.80 +3.32 25 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 162.18 +4.57 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 154.87 +3.77 28 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 149.88 +3.75 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 147.75 +6.58 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 142.55 +6.33 42 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 132.47 +4.51 39 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 122.19 +3.92 35 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 113.27 +3.09 35 0 30 0
29JUN26 340.00 C 102.29 102.29 102.00 104.06 +4.83 34 34 63 +33
29JUN26 350.00 C 0.00 0.00 0.00 94.56 +3.43 32 0 45 0
29JUN26 360.00 C 84.00 84.00 84.00 83.37 +1.28 26 2 45 -2
29JUN26 370.00 C 0.00 0.00 0.00 72.94 -0.55 23 0 102 0
29JUN26 380.00 C 67.20 67.20 67.20 68.51 +4.90 28 4 236 0
29JUN26 390.00 C 0.00 0.00 0.00 59.35 +3.41 26 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 52.21 +2.86 26 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 45.64 +2.46 25 0 192 0
29JUN26 420.00 C 0.00 0.00 0.00 39.41 +2.95 25 0 865 0
29JUN26 430.00 C 34.61 34.61 34.61 34.61 +2.46 26 1 588 +1
29JUN26 440.00 C 28.40 30.68 28.40 30.33 +2.62 26 6 705 +1
29JUN26 450.00 C 26.29 26.29 26.29 26.32 +2.25 26 1 1,116 +1
29JUN26 460.00 C 0.00 0.00 0.00 22.48 +1.73 26 0 2,703 0
29JUN26 470.00 C 0.00 0.00 0.00 19.66 +1.26 27 0 1,291 0
29JUN26 480.00 C 0.00 0.00 0.00 17.19 +1.08 27 0 872 0
29JUN26 490.00 C 14.70 14.70 14.70 15.41 +0.98 28 50 2,086 0
29JUN26 500.00 C 0.00 0.00 0.00 13.47 +0.65 28 0 1,588 0
29JUN26 510.00 C 0.00 0.00 0.00 11.77 +0.64 29 0 227 0
29JUN26 520.00 C 0.00 0.00 0.00 10.36 +0.44 29 0 595 0
29JUN26 530.00 C 9.39 9.39 9.39 9.01 +0.16 30 50 2,891 0
29JUN26 540.00 C 8.84 8.84 8.84 8.02 +0.01 30 30 712 +30
29JUN26 550.00 C 0.00 0.00 0.00 7.05 -0.10 30 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 6.23 -0.18 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 5.58 -0.08 31 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 4.94 -0.17 32 0 219 0
29SEP26 290.00 C 0.00 0.00 0.00 150.37 +4.24 27 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 147.75 +6.58 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 142.55 +6.33 32 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 132.51 +4.55 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 123.33 +5.06 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 113.78 +3.60 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 108.64 +4.28 31 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 96.45 -0.38 26 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 90.54 +2.31 28 0 86 0
29SEP26 370.00 C 0.00 0.00 0.00 80.83 +3.97 26 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 77.04 +4.06 29 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 66.44 +2.71 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 60.00 +1.84 25 0 65 0
29SEP26 410.00 C 52.75 52.75 52.75 54.22 +2.16 26 1 674 -1
29SEP26 420.00 C 0.00 0.00 0.00 48.91 +1.87 26 0 111 0
29SEP26 430.00 C 0.00 0.00 0.00 43.88 +1.82 26 0 138 0
29SEP26 440.00 C 0.00 0.00 0.00 39.37 +1.58 26 0 210 0
29SEP26 450.00 C 34.90 34.90 34.90 35.09 +1.14 26 1 829 +1
29SEP26 460.00 C 0.00 0.00 0.00 31.81 +0.98 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 28.80 +1.07 27 0 97 0
29SEP26 480.00 C 0.00 0.00 0.00 26.06 +0.93 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 23.74 +1.03 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 21.43 +0.99 28 0 280 0
29SEP26 510.00 C 0.00 0.00 0.00 19.60 +0.98 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 17.88 +1.07 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 16.18 +0.95 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 14.91 +0.97 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 13.70 +0.90 30 0 219 0
29SEP26 560.00 C 0.00 0.00 0.00 12.49 +0.72 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 11.58 +0.75 31 0 61 0
29SEP26 580.00 C 9.26 9.26 9.26 10.67 +0.77 31 5 296 +5
30DEC26 290.00 C 0.00 0.00 0.00 151.89 +5.43 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 147.75 +5.84 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 142.76 +5.46 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 133.81 +5.27 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 124.97 +2.13 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 116.61 +1.10 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 108.64 +1.60 24 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 102.97 +5.93 27 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 92.79 +2.80 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 87.56 +3.74 26 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 80.36 +3.54 26 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 73.03 +2.30 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 67.31 +2.29 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 61.59 +2.04 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 56.57 +2.00 26 0 696 0
30DEC26 430.00 C 48.81 49.98 48.81 51.59 +1.94 26 331 391 +293
30DEC26 440.00 C 0.00 0.00 0.00 47.13 +1.70 26 320 336 +312
30DEC26 450.00 C 0.00 0.00 0.00 42.90 +1.70 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 39.33 +1.20 26 0 31 0
30DEC26 470.00 C 0.00 0.00 0.00 36.28 +0.98 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 33.25 +0.75 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 30.64 +0.31 27 0 11 0
30DEC26 500.00 C 27.08 27.50 27.08 28.29 +0.09 28 21 397 +5
30DEC26 510.00 C 0.00 0.00 0.00 25.95 -0.14 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 23.98 -0.44 28 0 176 -130
30DEC26 530.00 C 22.10 22.10 22.10 22.23 -0.66 29 20 132 +20
30DEC26 540.00 C 20.00 20.00 20.00 20.49 -0.88 29 9 18 +9
30DEC26 550.00 C 0.00 0.00 0.00 18.87 -1.01 29 0 10 0
TOTAL CALL 8,290 208,305 +1,268
16JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
16JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 110 0 322 0
16JAN26 380.00 P 0.00 0.00 0.00 0.02 +0.01 100 0 27 0
16JAN26 390.00 P 0.00 0.00 0.00 0.04 +0.02 90 0 25 0
16JAN26 400.00 P 0.00 0.00 0.00 0.06 0.00 76 0 427 0
16JAN26 410.00 P 0.00 0.00 0.00 0.11 -0.07 63 0 1,803 0
16JAN26 420.00 P 0.18 0.18 0.08 0.25 -0.34 51 35 2,065 -2
16JAN26 430.00 P 1.25 1.40 0.47 0.75 -1.38 38 328 758 +130
16JAN26 440.00 P 6.20 6.20 3.57 3.24 -4.60 27 312 122 +73
16JAN26 450.00 P 0.00 0.00 0.00 12.19 -4.20 46 0 20 0
16JAN26 460.00 P 0.00 0.00 0.00 21.73 -3.65 58 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 31.50 -3.74 65 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 42.71 -3.85 129 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 51.45 -5.41 90 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 61.61 -5.55 123 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 71.44 -4.25 115 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 81.68 -4.22 160 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 92.76 -3.96 228 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 101.44 -5.28 154 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 111.45 -5.47 168 0 0 0
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 20 0
23JAN26 380.00 P 0.00 0.00 0.00 0.02 -0.09 35 0 20 0
23JAN26 390.00 P 0.00 0.00 0.00 0.04 -0.22 32 0 197 0
23JAN26 400.00 P 0.00 0.00 0.00 0.13 -0.42 30 0 100 0
23JAN26 410.00 P 0.64 0.64 0.63 0.43 -0.76 28 7 506 +1
23JAN26 420.00 P 1.74 1.74 1.09 1.20 -1.33 27 121 1,571 +79
23JAN26 430.00 P 4.05 4.05 2.95 3.07 -2.24 25 518 242 +41
23JAN26 440.00 P 7.88 9.03 7.03 7.03 -2.96 24 56 180 +22
23JAN26 450.00 P 15.71 15.71 14.77 14.27 -3.82 28 20 67 +5
23JAN26 460.00 P 0.00 0.00 0.00 22.23 -5.06 26 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 31.72 -5.28 29 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 42.71 -3.85 47 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 51.45 -5.41 36 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 61.61 -5.55 46 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 71.44 -4.25 46 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 81.68 -5.65 59 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 92.76 -3.96 82 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 101.67 -5.05 70 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 111.67 -5.25 75 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 882 0
29JAN26 330.00 P 0.11 0.11 0.10 0.01 0.00 47 80 467 +80
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,037 0
29JAN26 370.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 2,789 0
29JAN26 380.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 4,162 0
29JAN26 390.00 P 0.46 0.46 0.43 0.19 -0.07 30 15 5,587 -15
29JAN26 400.00 P 0.68 0.71 0.65 0.48 -0.07 28 65 7,074 -50
29JAN26 410.00 P 1.18 1.27 1.10 1.12 -0.29 27 131 4,220 -23
29JAN26 420.00 P 2.69 2.70 2.19 2.31 -1.05 25 442 3,189 -31
29JAN26 430.00 P 6.00 6.00 4.50 4.64 -2.13 24 939 2,592 +108
29JAN26 440.00 P 9.00 10.27 9.00 9.00 -3.00 24 315 1,233 -40
29JAN26 450.00 P 16.98 16.98 16.98 15.76 -3.17 26 15 235 0
29JAN26 460.00 P 0.00 0.00 0.00 23.79 -3.54 28 0 554 0
29JAN26 470.00 P 33.97 34.14 33.97 32.84 -4.16 31 63 127 +25
29JAN26 480.00 P 0.00 0.00 0.00 42.71 -3.85 36 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 51.82 -5.04 35 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 61.61 -5.71 37 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 71.44 -6.08 36 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 81.68 -6.06 47 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 92.76 -5.03 63 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 101.67 -6.69 55 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 111.67 -6.07 59 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 121.60 -6.19 61 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 131.65 -6.08 66 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 141.40 -6.38 0 0 0 0
26FEB26 290.00 P 0.15 0.15 0.15 0.01 0.00 39 40 160 +40
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
26FEB26 320.00 P 0.20 0.20 0.20 0.01 0.00 30 30 1,068 +30
26FEB26 330.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 678 0
26FEB26 350.00 P 0.41 0.41 0.41 0.07 +0.01 27 50 390 0
26FEB26 360.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 772 0
26FEB26 370.00 P 0.76 0.76 0.76 0.36 +0.01 26 30 1,828 0
26FEB26 380.00 P 1.16 1.16 1.06 0.71 -0.05 26 36 3,119 +10
26FEB26 390.00 P 1.70 1.70 1.70 1.35 -0.20 25 50 3,203 0
26FEB26 400.00 P 2.90 2.90 2.40 2.37 -0.47 25 49 4,334 +41
26FEB26 410.00 P 4.14 4.37 3.70 3.80 -1.12 24 56 3,408 +26
26FEB26 420.00 P 6.35 6.90 6.28 6.14 -1.60 23 61 1,784 -12
26FEB26 430.00 P 9.90 10.68 9.45 9.45 -2.36 23 24 635 +15
26FEB26 440.00 P 15.00 15.00 14.35 14.26 -2.81 23 406 572 -202
26FEB26 450.00 P 21.39 21.39 21.39 19.89 -4.18 23 15 491 +15
26FEB26 460.00 P 0.00 0.00 0.00 27.25 -3.81 24 0 450 0
26FEB26 470.00 P 0.00 0.00 0.00 35.68 -4.40 26 0 265 0
26FEB26 480.00 P 0.00 0.00 0.00 43.93 -5.67 26 0 530 0
26FEB26 490.00 P 0.00 0.00 0.00 53.32 -5.71 28 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 63.97 -4.71 34 0 387 0
26FEB26 510.00 P 0.00 0.00 0.00 71.72 -6.77 27 0 15 0
26FEB26 520.00 P 0.00 0.00 0.00 83.96 -3.78 41 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 92.76 -5.03 39 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 101.67 -6.69 35 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 111.67 -6.07 38 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 121.60 -6.19 39 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 331 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 170 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 0.01 -0.01 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 1,226 0
30MAR26 320.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 991 0
30MAR26 330.00 P 0.00 0.00 0.00 0.13 -0.10 26 0 934 0
30MAR26 340.00 P 0.00 0.00 0.00 0.27 -0.17 25 20 1,568 +20
30MAR26 350.00 P 1.30 1.30 1.30 0.52 -0.27 25 1 7,080 -1
30MAR26 360.00 P 0.00 0.00 0.00 0.93 -0.43 25 0 8,020 0
30MAR26 370.00 P 0.00 0.00 0.00 1.63 -0.60 25 0 1,656 0
30MAR26 380.00 P 3.07 3.27 3.07 2.69 -0.68 25 108 2,036 +68
30MAR26 390.00 P 4.36 4.52 4.36 4.21 -0.86 25 153 2,670 -33
30MAR26 400.00 P 6.50 6.50 6.18 6.18 -1.10 25 402 2,940 -399
30MAR26 410.00 P 8.75 8.75 8.75 8.75 -1.46 24 1 4,659 +1
30MAR26 420.00 P 12.72 12.92 12.32 12.24 -2.06 24 92 3,846 -23
30MAR26 430.00 P 16.60 17.52 16.60 16.27 -2.66 24 9 4,826 0
30MAR26 440.00 P 23.00 23.00 22.30 21.58 -3.21 24 32 1,572 +27
30MAR26 450.00 P 28.04 29.20 28.04 28.33 -2.24 25 45 884 +30
30MAR26 460.00 P 0.00 0.00 0.00 33.82 -3.05 23 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 42.86 -2.67 26 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 49.06 -4.74 23 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 59.99 -0.74 28 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 69.08 -4.45 29 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 79.01 -1.00 31 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 87.41 -0.68 30 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 96.44 -3.92 29 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 105.88 -4.97 29 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 116.16 -6.26 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 121.98 -9.63 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 138.85 -1.81 46 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 145.64 -6.88 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.18 -0.07 25 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.35 -0.14 25 0 42 0
29APR26 340.00 P 0.00 0.00 0.00 0.64 -0.22 25 0 23 0
29APR26 350.00 P 2.00 2.01 2.00 1.13 -0.32 25 7 136 +7
29APR26 360.00 P 2.65 2.65 2.65 1.87 -0.44 25 1 91 +1
29APR26 370.00 P 0.00 0.00 0.00 2.94 -0.61 25 0 378 0
29APR26 380.00 P 4.75 4.88 4.70 4.43 -0.81 25 33 237 +20
29APR26 390.00 P 0.00 0.00 0.00 6.39 -0.83 25 0 259 0
29APR26 400.00 P 0.00 0.00 0.00 8.68 -1.13 25 0 688 0
29APR26 410.00 P 11.43 11.43 11.43 11.48 -1.62 24 1 408 +1
29APR26 420.00 P 15.25 15.25 15.25 15.25 -1.89 24 5 340 0
29APR26 430.00 P 20.75 20.95 20.03 19.96 -2.15 24 32 295 +32
29APR26 440.00 P 0.00 0.00 0.00 25.64 -2.34 25 0 138 0
29APR26 450.00 P 32.73 33.09 32.51 31.87 -0.99 25 75 120 +45
29APR26 460.00 P 0.00 0.00 0.00 37.45 -4.57 24 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 46.11 -3.46 26 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 54.13 -3.61 27 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 62.52 -1.01 28 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 72.67 -0.86 31 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 79.01 -5.14 27 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 88.64 -0.45 29 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 100.61 +0.25 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 107.87 -2.98 31 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 117.14 -5.28 31 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 123.21 -8.40 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 138.85 -1.81 39 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 145.64 -6.88 32 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 27 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.13 -0.07 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 -0.10 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.33 -0.11 26 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.56 -0.17 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.92 -0.25 26 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 1.47 -0.32 26 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.20 -0.45 26 0 1,647 0
29JUN26 350.00 P 4.22 4.36 4.12 3.22 -0.55 26 4 2,762 +3
29JUN26 360.00 P 5.51 5.51 5.50 4.59 -0.59 26 56 4,017 +47
29JUN26 370.00 P 6.89 6.89 6.89 6.34 -0.73 26 15 1,649 -5
29JUN26 380.00 P 8.79 8.79 8.72 8.48 -0.89 26 40 1,991 +15
29JUN26 390.00 P 11.13 11.13 10.60 10.60 -1.30 25 33 1,189 +30
29JUN26 400.00 P 14.19 14.19 14.00 13.56 -1.40 25 35 1,822 +30
29JUN26 410.00 P 0.00 0.00 0.00 16.93 -1.64 25 0 272 0
29JUN26 420.00 P 0.00 0.00 0.00 20.85 -1.98 25 0 1,204 0
29JUN26 430.00 P 0.00 0.00 0.00 25.68 -2.14 25 0 1,107 0
29JUN26 440.00 P 32.73 32.73 32.73 30.82 -2.75 25 1 439 -1
29JUN26 450.00 P 0.00 0.00 0.00 37.47 -2.80 26 0 455 0
29JUN26 460.00 P 0.00 0.00 0.00 44.27 -3.10 26 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 50.95 -1.46 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 59.12 -4.43 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 67.07 -3.12 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 74.94 -2.01 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 84.16 -0.09 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 89.34 -3.98 25 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 101.06 -0.61 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 109.72 -3.42 29 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 119.43 -4.45 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 128.53 -3.08 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 138.85 -6.62 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 147.28 -5.24 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.08 -0.18 27 0 113 0
29SEP26 295.00 P 0.00 0.00 0.00 1.32 -0.18 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.56 -0.27 27 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.27 -0.28 27 0 198 0
29SEP26 320.00 P 4.55 4.55 4.55 3.18 -0.40 27 4 927 +4
29SEP26 330.00 P 0.00 0.00 0.00 4.27 -0.56 27 0 554 0
29SEP26 340.00 P 6.93 6.93 6.93 5.71 -0.57 27 2 877 +2
29SEP26 350.00 P 0.00 0.00 0.00 7.45 -0.77 27 0 804 0
29SEP26 360.00 P 10.35 10.35 10.35 9.42 -0.98 27 1 1,491 +1
29SEP26 370.00 P 0.00 0.00 0.00 11.95 -1.02 27 0 994 0
29SEP26 380.00 P 14.90 14.90 14.90 14.72 -1.29 27 5 777 +5
29SEP26 390.00 P 0.00 0.00 0.00 17.77 -1.53 27 0 1,591 0
29SEP26 400.00 P 21.90 21.90 21.90 21.45 -1.62 27 1 344 0
29SEP26 410.00 P 0.00 0.00 0.00 25.17 -2.19 27 0 930 0
29SEP26 420.00 P 0.00 0.00 0.00 29.63 -2.57 27 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 34.60 -2.59 27 0 179 0
29SEP26 440.00 P 0.00 0.00 0.00 40.08 -2.80 27 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 46.05 -3.06 28 0 298 -200
29SEP26 460.00 P 0.00 0.00 0.00 53.16 -2.89 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 60.26 -2.82 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 67.48 -2.61 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 72.33 -5.67 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 80.97 -5.44 29 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 89.78 -4.90 30 0 465 0
29SEP26 520.00 P 0.00 0.00 0.00 96.42 -4.63 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 105.88 -1.99 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 115.89 -0.29 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 122.76 -3.01 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 132.19 -4.91 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 141.85 -4.76 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 149.50 -5.43 30 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.26 -0.24 27 0 68 0
30DEC26 295.00 P 0.00 0.00 0.00 2.62 -0.27 27 0 80 0
30DEC26 300.00 P 5.20 5.20 5.20 3.05 -0.35 27 50 109 -2
30DEC26 310.00 P 0.00 0.00 0.00 4.09 -0.36 27 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 5.37 -0.51 27 0 195 0
30DEC26 330.00 P 8.50 8.50 8.50 6.83 -0.63 27 1 189 +1
30DEC26 340.00 P 10.13 10.13 10.13 8.72 -0.69 27 50 63 0
30DEC26 350.00 P 0.00 0.00 0.00 10.74 -0.91 27 0 489 0
30DEC26 360.00 P 0.00 0.00 0.00 13.30 -0.92 27 0 359 0
30DEC26 370.00 P 17.23 17.23 17.23 15.99 -1.17 27 6 627 0
30DEC26 380.00 P 0.00 0.00 0.00 19.24 -1.20 27 0 186 0
30DEC26 390.00 P 23.36 23.36 23.36 22.64 -1.35 27 1 308 0
30DEC26 400.00 P 27.44 27.44 27.44 26.09 -1.98 27 6 355 +6
30DEC26 410.00 P 0.00 0.00 0.00 30.77 -1.74 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 35.24 -2.05 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 40.31 -2.11 27 320 494 +270
30DEC26 440.00 P 45.80 45.80 45.80 45.88 -2.23 28 340 359 +340
30DEC26 450.00 P 0.00 0.00 0.00 51.71 -2.18 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 58.22 -2.67 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 65.23 -2.92 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 72.25 -3.28 29 0 355 0
30DEC26 490.00 P 76.33 76.33 76.33 77.80 -5.69 28 1 340 0
30DEC26 500.00 P 88.20 88.20 88.20 86.82 -4.72 29 10 515 0
30DEC26 510.00 P 0.00 0.00 0.00 94.84 -3.14 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 103.89 -2.04 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 112.39 -4.57 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 119.82 -2.94 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 128.16 -4.59 31 0 0 0
TOTAL PUT 6,308 169,664 +708
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$ 27.56
29JAN26 18.00 C 0.00 0.00 0.00 9.66 +0.42 122 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.08 +0.34 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.58 +0.34 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.07 +0.33 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.65 +0.41 93 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.57 +0.32 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.58 +0.33 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.67 +0.42 61 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.62 +0.37 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.67 +0.40 37 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.61 +0.28 18 0 54 0
29JAN26 27.00 C 0.84 0.84 0.84 0.82 +0.16 21 1 191 -1
29JAN26 28.00 C 0.33 0.40 0.33 0.32 +0.07 22 24 135 -20
29JAN26 29.00 C 0.13 0.13 0.13 0.09 +0.02 23 23 179 +23
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 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 8.79 +0.50 73 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.28 +0.49 68 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.65 +0.36 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.64 +0.39 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.79 +0.49 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.67 +0.36 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.62 +0.37 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.71 +0.30 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.87 +0.25 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.17 +0.16 21 0 30 0
26FEB26 28.00 C 0.76 0.76 0.68 0.64 +0.06 21 11 42 -11
26FEB26 29.00 C 0.39 0.40 0.39 0.33 +0.03 21 96 104 +57
26FEB26 30.00 C 0.16 0.16 0.16 0.15 +0.01 22 2 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.12 +0.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.61 +0.37 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.16 +0.42 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.66 +0.44 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.16 +0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.67 +0.41 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.15 +0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.79 +0.50 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.28 +0.49 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.65 +0.36 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.64 +0.31 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.79 +0.45 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.67 +0.27 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.00 +0.35 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.17 +0.26 23 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 1.52 +0.21 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 1.02 +0.16 23 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.66 +0.12 23 0 63 0
30MAR26 30.00 C 0.38 0.38 0.38 0.40 +0.08 23 30 90 +21
30MAR26 31.00 C 0.00 0.00 0.00 0.23 +0.05 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.79 +0.42 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.28 +0.43 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.76 +0.39 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.80 +0.40 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.95 +0.50 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.89 +0.37 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.02 +0.37 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.21 +0.38 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.39 +0.27 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.77 +0.23 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.25 +0.17 22 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.85 +0.14 22 0 0 0
29APR26 30.00 C 0.55 0.55 0.55 0.56 +0.09 22 15 39 +15
29APR26 31.00 C 0.37 0.40 0.37 0.38 +0.08 23 30 105 +30
29APR26 32.00 C 0.23 0.23 0.23 0.24 +0.05 23 15 45 +15
29APR26 33.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.75 +0.37 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.16 +0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.77 +0.38 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.28 +0.37 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.81 +0.41 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.29 +0.35 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.79 +0.37 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.35 +0.49 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.88 +0.42 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.80 +0.34 24 0 0 0
29JUN26 22.00 C 5.90 5.90 5.90 6.00 +0.44 30 50 50 +50
29JUN26 23.00 C 0.00 0.00 0.00 5.07 +0.40 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.16 +0.34 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.37 +0.32 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.65 +0.30 24 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.99 +0.23 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.50 +0.21 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.08 +0.17 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.77 +0.15 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 +0.10 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.09 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.38 +0.45 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.81 +0.40 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.42 +0.48 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.88 +0.46 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.40 +0.46 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.91 +0.43 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.04 +0.46 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.06 +0.42 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.14 +0.37 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 +0.41 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.73 +0.46 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.95 +0.30 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 +0.24 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.94 +0.22 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.57 +0.20 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.26 +0.18 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 +0.16 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.12 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 +0.11 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 +0.10 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 +0.08 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.97 +0.46 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.40 +0.38 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.91 +0.35 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.04 +0.41 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.08 +0.38 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.24 +0.44 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 +0.33 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.86 +0.28 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.28 +0.26 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.68 +0.23 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.24 +0.21 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 +0.20 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.55 +0.18 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 +0.15 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.04 +0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 +0.13 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 +0.10 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.09 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.08 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
TOTAL CALL 297 2,362 +179
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 170 0
29JAN26 26.00 P 0.09 0.11 0.09 0.06 -0.07 23 14 239 +10
29JAN26 27.00 P 0.00 0.00 0.00 0.27 -0.17 23 0 242 0
29JAN26 28.00 P 0.77 0.77 0.77 0.76 -0.28 24 2 37 -2
29JAN26 29.00 P 0.00 0.00 0.00 1.55 -0.33 26 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.44 -0.43 0 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.44 -0.45 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.44 -0.44 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.48 -0.40 54 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.44 -0.43 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.66 -0.22 92 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.44 -0.44 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.44 -0.44 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.69 -0.19 118 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 -0.08 21 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 0.23 -0.15 22 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.54 -0.22 22 0 52 0
26FEB26 28.00 P 0.00 0.00 0.00 1.04 -0.27 22 0 79 0
26FEB26 29.00 P 1.68 1.68 1.68 1.74 -0.32 23 10 10 +10
26FEB26 30.00 P 0.00 0.00 0.00 2.60 -0.34 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.45 -0.44 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.57 -0.33 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.58 -0.32 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.44 -0.47 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.66 -0.24 55 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.44 -0.46 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.51 -0.38 54 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.69 -0.20 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.50 -0.09 24 0 176 0
30MAR26 27.00 P 0.84 0.89 0.84 0.87 -0.13 24 22 64 +21
30MAR26 28.00 P 0.00 0.00 0.00 1.38 -0.14 24 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.01 -0.23 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.72 -0.32 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.67 -0.27 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.61 -0.29 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.58 -0.32 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.52 -0.39 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.66 -0.24 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.58 -0.32 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.57 -0.32 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.69 -0.21 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 47 0
29APR26 26.00 P 0.69 0.69 0.69 0.64 -0.09 23 200 30 -170
29APR26 27.00 P 0.00 0.00 0.00 1.03 -0.13 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.51 -0.16 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.17 -0.20 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.74 -0.41 21 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.74 -0.27 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.64 -0.30 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.58 -0.32 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.61 -0.30 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.66 -0.24 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.58 -0.32 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.57 -0.32 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.05 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 -0.08 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 -0.14 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.17 -0.18 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.88 -0.15 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.67 -0.10 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.46 -0.16 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.28 -0.21 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 -0.43 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.13 -0.20 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.89 -0.46 19 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.88 -0.41 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.84 -0.38 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.80 -0.45 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.02 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.03 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 -0.05 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 -0.07 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.10 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.75 -0.13 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 -0.15 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.11 -0.17 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.88 -0.19 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.69 -0.22 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 -0.25 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.36 -0.34 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.36 -0.28 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.18 -0.42 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.27 -0.31 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.25 -0.31 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 -0.06 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 -0.09 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 -0.11 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 -0.13 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.57 -0.14 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 -0.18 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.00 -0.21 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.80 -0.22 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.64 -0.24 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 -0.27 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.42 -0.28 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 -0.30 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.28 -0.33 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.27 -0.32 31 0 0 0
TOTAL PUT 248 2,329 -131
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$ 128.20
16JAN26 95.00 C 0.00 0.00 0.00 34.27 +2.25 431 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 30.87 +1.35 271 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 28.43 +1.41 263 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 26.58 +2.06 326 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 23.43 +1.41 219 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 21.57 +2.05 271 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 18.44 +1.42 177 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 16.42 +1.92 206 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 13.84 +1.84 174 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 10.94 +1.42 113 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 8.45 +1.42 92 0 13 0
16JAN26 122.50 C 5.30 5.33 5.19 5.96 +1.41 71 64 60 -2
16JAN26 125.00 C 2.76 2.83 2.40 3.50 +1.24 49 42 331 -7
16JAN26 127.50 C 0.45 0.91 0.45 1.14 +0.49 27 564 693 -204
16JAN26 130.00 C 0.00 0.00 0.00 0.14 -0.10 25 0 637 0
16JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.10 28 0 860 0
16JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 79 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 34.27 +2.20 150 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 30.87 +1.30 89 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 28.43 +1.36 88 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 26.58 +2.00 113 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 23.98 +1.90 100 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 21.57 +2.02 94 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 18.44 +1.34 59 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 16.42 +1.88 71 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 13.84 +1.33 59 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 11.20 +1.49 47 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 8.45 +1.15 30 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 5.96 +1.01 23 0 2 0
23JAN26 125.00 C 0.00 0.00 0.00 3.80 +0.78 22 0 5 0
23JAN26 127.50 C 1.79 1.79 1.79 1.94 +0.44 20 10 33 -10
23JAN26 130.00 C 0.72 0.78 0.66 0.89 +0.14 21 22 213 0
23JAN26 132.50 C 0.00 0.00 0.00 0.34 -0.03 21 0 33 0
23JAN26 135.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 40 0
23JAN26 137.50 C 0.00 0.00 0.00 0.04 -0.05 23 0 35 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 58.80 +1.72 176 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 55.78 +0.04 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 53.28 +1.19 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 51.81 +1.10 173 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 48.29 +0.07 62 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 46.38 +1.80 137 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 43.30 +0.01 69 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 40.80 +1.19 59 0 0 0
29JAN26 90.00 C 38.00 38.00 38.00 38.30 +1.19 0 2 406 0
29JAN26 92.50 C 0.00 0.00 0.00 36.06 +0.56 91 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 34.27 +2.20 112 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 30.87 +1.30 62 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 28.43 +0.69 63 0 114 0
29JAN26 102.50 C 25.50 25.50 25.50 26.58 +1.67 84 3 402 -3
29JAN26 105.00 C 0.00 0.00 0.00 23.98 +1.88 74 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 21.57 +1.91 70 0 860 0
29JAN26 110.00 C 0.00 0.00 0.00 18.44 +1.25 42 0 1,279 0
29JAN26 112.50 C 0.00 0.00 0.00 16.42 +1.88 52 0 710 0
29JAN26 115.00 C 0.00 0.00 0.00 13.84 +1.16 44 0 2,702 0
29JAN26 117.50 C 10.71 10.71 10.71 11.20 +1.26 34 25 7,592 -25
29JAN26 120.00 C 7.55 7.77 7.55 8.64 +1.09 26 4 2,850 -1
29JAN26 122.50 C 5.78 5.78 5.78 6.37 +0.97 24 5 1,784 -5
29JAN26 125.00 C 3.80 3.86 3.80 4.15 +0.66 20 9 5,458 -1
29JAN26 127.50 C 1.85 2.42 1.85 2.41 +0.43 19 101 2,516 +36
29JAN26 130.00 C 1.20 1.28 1.05 1.33 +0.20 20 633 3,346 -257
29JAN26 132.50 C 0.68 0.70 0.53 0.68 +0.06 21 363 1,407 +170
29JAN26 135.00 C 0.33 0.37 0.32 0.32 -0.01 21 190 843 -54
29JAN26 137.50 C 0.21 0.21 0.19 0.15 -0.03 22 15 571 +1
29JAN26 140.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 913 0
29JAN26 142.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 706 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 1,033 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 53.45 +0.06 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 51.81 +0.97 96 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 48.47 0.00 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.38 +0.39 74 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.49 +0.20 39 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.21 +0.99 58 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 38.82 +0.38 58 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 36.14 +0.26 47 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 34.27 +1.90 61 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.07 +1.20 34 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 28.60 +0.67 33 0 40 0
26FEB26 102.50 C 25.95 25.95 25.95 26.58 +1.15 45 3 46 +3
26FEB26 105.00 C 0.00 0.00 0.00 23.98 +1.88 39 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 21.57 +1.33 37 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 18.94 +1.15 30 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 16.53 +1.08 28 0 1,242 0
26FEB26 115.00 C 0.00 0.00 0.00 14.66 +1.14 32 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 12.02 +1.05 26 0 536 0
26FEB26 120.00 C 0.00 0.00 0.00 9.61 +0.71 23 0 607 0
26FEB26 122.50 C 0.00 0.00 0.00 7.92 +0.95 24 0 935 0
26FEB26 125.00 C 5.47 5.47 5.47 5.92 +0.65 22 3 832 0
26FEB26 127.50 C 4.19 4.19 4.13 4.36 +0.50 21 50 997 -43
26FEB26 130.00 C 2.80 3.17 2.80 3.24 +0.38 22 9 569 0
26FEB26 132.50 C 1.94 2.29 1.92 2.35 +0.29 22 81 746 +61
26FEB26 135.00 C 1.59 1.65 1.47 1.67 +0.19 22 94 1,133 +65
26FEB26 137.50 C 1.19 1.19 1.10 1.16 +0.09 23 95 610 +1
26FEB26 140.00 C 0.75 0.80 0.75 0.84 +0.10 24 4 985 0
26FEB26 142.50 C 0.00 0.00 0.00 0.57 +0.07 24 0 119 0
26FEB26 145.00 C 0.41 0.42 0.41 0.38 +0.04 24 12 410 +12
26FEB26 147.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 47 0
26FEB26 150.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 26 0
26FEB26 152.50 C 0.00 0.00 0.00 0.10 0.00 25 0 350 0
26FEB26 155.00 C 0.00 0.00 0.00 0.07 0.00 25 0 542 0
26FEB26 157.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
26FEB26 160.00 C 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 81.21 +0.96 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 80.39 +0.15 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.39 0.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.40 +0.01 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 75.91 +0.13 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.42 +0.18 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 70.93 +0.08 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 68.44 +1.05 60 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 66.61 +0.92 107 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 63.46 +0.70 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.97 +0.20 51 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 58.80 +0.89 81 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 55.99 +0.25 46 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 53.50 +0.11 44 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 51.81 +0.97 81 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 49.35 +0.88 78 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 46.38 +0.39 62 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 43.54 +0.20 34 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 41.21 +0.29 49 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 38.82 +0.38 49 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 36.14 +0.26 38 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 34.27 +0.89 52 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 31.18 +0.88 34 0 2,405 0
30MAR26 100.00 C 28.20 28.50 28.20 28.64 +0.71 28 10 4,175 -10
30MAR26 102.50 C 0.00 0.00 0.00 26.58 +1.15 38 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 23.98 +1.24 33 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 21.57 +0.78 31 0 2,889 0
30MAR26 110.00 C 18.80 18.90 18.80 18.94 +0.58 26 2 6,466 -2
30MAR26 112.50 C 0.00 0.00 0.00 17.14 +1.42 31 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 14.66 +0.91 27 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 12.25 +0.93 24 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 10.21 +0.93 24 0 9,085 0
30MAR26 122.50 C 7.32 7.32 7.32 8.32 +0.87 23 1 1,613 +1
30MAR26 125.00 C 6.24 6.43 6.20 6.43 +0.53 22 61 2,146 -49
30MAR26 127.50 C 4.68 5.00 4.68 5.00 +0.39 22 63 1,925 -10
30MAR26 130.00 C 3.91 3.91 3.91 3.88 +0.35 22 753 3,324 +750
30MAR26 132.50 C 2.82 2.94 2.82 2.94 +0.21 22 120 392 +70
30MAR26 135.00 C 2.18 2.21 2.04 2.30 +0.21 23 269 1,395 +153
30MAR26 137.50 C 0.00 0.00 0.00 1.78 +0.19 23 0 454 0
30MAR26 140.00 C 0.00 0.00 0.00 1.39 +0.18 24 0 786 0
30MAR26 142.50 C 1.04 1.04 1.04 1.12 +0.20 25 100 645 +100
30MAR26 145.00 C 0.85 0.85 0.85 0.90 +0.21 25 100 793 +100
30MAR26 147.50 C 0.00 0.00 0.00 0.73 +0.20 26 0 83 0
30MAR26 150.00 C 0.00 0.00 0.00 0.60 +0.20 27 0 6,053 0
30MAR26 152.50 C 0.45 0.45 0.45 0.49 +0.19 27 30 440 +30
30MAR26 155.00 C 0.00 0.00 0.00 0.41 +0.18 28 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.35 +0.18 29 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.31 +0.17 30 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 36.14 +0.26 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.27 +0.89 46 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 32.06 +1.24 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 28.64 +0.71 26 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 27.02 +1.59 39 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.53 +1.79 36 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.57 +0.78 28 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.67 +1.31 31 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 17.14 +1.42 28 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.66 +0.73 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.95 +1.42 26 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 10.63 +0.99 23 0 1 0
29APR26 122.50 C 0.00 0.00 0.00 8.81 +0.77 23 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.97 +0.42 22 0 108 0
29APR26 127.50 C 0.00 0.00 0.00 5.62 +0.36 21 0 131 0
29APR26 130.00 C 0.00 0.00 0.00 4.56 +0.39 22 0 113 0
29APR26 132.50 C 3.67 3.67 3.35 3.67 +0.39 22 490 1,004 +466
29APR26 135.00 C 2.96 2.96 2.73 2.91 +0.36 22 545 837 +465
29APR26 137.50 C 2.20 2.23 2.20 2.34 +0.39 22 225 489 +225
29APR26 140.00 C 1.81 1.81 1.81 1.92 +0.45 23 30 158 +24
29APR26 142.50 C 0.00 0.00 0.00 1.57 +0.47 23 0 2 0
29APR26 145.00 C 1.20 1.20 1.20 1.32 +0.50 24 1 72 -1
29APR26 147.50 C 0.00 0.00 0.00 1.09 +0.49 25 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.92 +0.49 25 0 109 0
29APR26 152.50 C 0.00 0.00 0.00 0.76 +0.45 26 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.65 +0.42 26 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.57 +0.40 27 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.50 +0.36 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.44 +1.05 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.61 +0.92 79 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.46 +0.70 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.97 +0.20 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.80 +0.89 61 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.04 +0.30 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.50 +0.11 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 51.81 +0.97 60 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 49.35 +0.88 57 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 46.42 +0.43 48 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 43.54 +0.20 29 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 41.21 +0.29 38 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 38.82 +0.38 38 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 36.14 +0.26 30 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 34.27 +0.89 38 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 32.06 +1.24 38 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 28.68 +0.49 24 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 27.02 +1.12 32 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 24.53 +1.60 30 0 2,964 0
29JUN26 107.50 C 21.70 21.70 21.70 21.70 +0.91 25 1 911 -1
29JUN26 110.00 C 0.00 0.00 0.00 19.67 +0.85 25 0 4,961 0
29JUN26 112.50 C 0.00 0.00 0.00 17.14 +0.38 23 0 4,768 0
29JUN26 115.00 C 14.75 14.75 14.75 14.79 +0.02 21 30 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 13.35 +0.89 23 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 11.29 +0.70 21 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 9.86 +0.85 22 0 154 0
29JUN26 125.00 C 8.08 8.08 8.08 8.32 +0.62 21 2 6,234 -2
29JUN26 127.50 C 0.00 0.00 0.00 7.08 +0.59 21 0 260 0
29JUN26 130.00 C 0.00 0.00 0.00 5.95 +0.50 21 0 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 5.06 +0.51 21 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 4.33 +0.50 22 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 3.65 +0.41 22 0 83 0
29JUN26 140.00 C 0.00 0.00 0.00 3.11 +0.39 22 0 188 0
29JUN26 142.50 C 0.00 0.00 0.00 2.61 +0.38 22 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 2.21 +0.40 22 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.86 +0.41 23 0 706 0
29JUN26 150.00 C 0.00 0.00 0.00 1.56 +0.39 23 0 30 0
29JUN26 152.50 C 1.37 1.37 1.37 1.36 +0.45 23 60 60 +60
29JUN26 155.00 C 0.00 0.00 0.00 1.17 +0.44 24 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 0.97 +0.41 24 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.82 +0.38 24 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 58.80 +0.89 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.04 +0.30 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.50 +0.11 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.81 +0.97 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.35 +0.88 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.42 +0.43 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.54 +0.20 26 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 41.21 +0.29 31 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 38.82 +0.38 30 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 36.14 +0.26 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.27 +0.89 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.06 +1.24 30 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 28.87 +0.22 23 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 27.02 +1.12 25 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 24.53 +1.08 23 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 21.70 +0.23 19 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 19.99 +0.46 21 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 18.09 +0.78 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.16 -0.18 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 15.01 +1.16 22 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 13.04 +0.68 21 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 12.03 +0.34 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.34 +0.61 21 0 63 0
29SEP26 127.50 C 8.85 8.85 8.85 9.18 +0.62 21 30 40 +26
29SEP26 130.00 C 0.00 0.00 0.00 8.04 +0.55 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 7.18 +0.55 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 6.33 +0.46 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 5.64 +0.45 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.96 +0.39 22 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.41 +0.36 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 3.89 +0.35 22 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.43 +0.28 22 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.04 +0.28 23 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.65 +0.22 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.36 +0.21 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.08 +0.19 23 0 50 0
29SEP26 160.00 C 1.72 1.72 1.72 1.82 +0.10 23 48 64 +48
30DEC26 80.00 C 0.00 0.00 0.00 49.35 +0.88 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.42 +0.43 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.61 +0.27 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.21 +0.29 26 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 39.13 +0.69 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.35 +0.47 23 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 34.67 +1.15 27 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 32.06 +1.24 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.63 +0.98 23 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 27.52 +1.62 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 25.71 +1.97 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.77 +0.56 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.63 +1.29 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 19.34 +0.90 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.72 +0.90 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.70 +1.34 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.80 +0.81 21 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 13.54 +0.83 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 12.23 +0.72 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 11.13 +0.70 21 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 10.03 +0.65 21 0 54 0
30DEC26 132.50 C 8.30 8.30 8.30 9.07 +0.54 21 2 15 +2
30DEC26 135.00 C 0.00 0.00 0.00 8.11 +0.42 21 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 7.22 +0.23 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.43 +0.11 21 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 5.65 -0.04 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.03 -0.14 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.46 -0.20 21 0 12 0
30DEC26 150.00 C 3.88 3.88 3.88 4.01 -0.20 21 30 81 0
30DEC26 152.50 C 0.00 0.00 0.00 3.57 -0.26 21 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.10 -0.35 21 0 37 0
30DEC26 157.50 C 0.00 0.00 0.00 2.71 -0.40 21 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.33 -0.59 21 0 84 0
TOTAL CALL 5,406 166,409 +2,182
16JAN26 95.00 P 0.00 0.00 0.00 0.14 +0.13 287 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.15 +0.14 268 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.16 +0.15 249 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.17 +0.16 230 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.18 +0.17 212 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.19 +0.18 192 0 321 0
16JAN26 110.00 P 0.00 0.00 0.00 0.20 +0.19 172 0 270 0
16JAN26 112.50 P 0.00 0.00 0.00 0.21 +0.20 153 0 182 0
16JAN26 115.00 P 0.00 0.00 0.00 0.22 +0.21 133 0 404 0
16JAN26 117.50 P 0.02 0.02 0.02 0.23 +0.22 113 60 1,055 -60
16JAN26 120.00 P 0.00 0.00 0.00 0.24 +0.22 92 0 780 0
16JAN26 122.50 P 0.06 0.06 0.03 0.25 +0.18 71 311 722 +300
16JAN26 125.00 P 0.15 0.15 0.09 0.29 -0.01 49 126 1,616 -7
16JAN26 127.50 P 1.22 1.22 0.50 0.48 -0.71 29 18 491 +11
16JAN26 130.00 P 2.62 2.62 2.62 1.99 -1.18 29 5 24 +5
16JAN26 132.50 P 0.00 0.00 0.00 4.43 -1.24 47 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 7.00 -1.30 73 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 9.30 -1.25 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 12.06 -1.11 116 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 14.61 -0.94 138 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 16.80 -1.25 0 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 19.30 -1.25 0 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 21.80 -1.25 0 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 24.30 -1.25 0 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 27.09 -0.96 214 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 29.30 -1.25 0 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 31.80 -1.36 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 0.14 +0.13 101 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.15 +0.14 94 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.16 +0.15 88 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.17 +0.16 81 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.18 +0.17 75 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.19 +0.18 68 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.20 +0.18 61 0 155 0
23JAN26 112.50 P 0.00 0.00 0.00 0.21 +0.18 54 0 100 0
23JAN26 115.00 P 0.07 0.07 0.07 0.22 +0.15 47 5 29 +5
23JAN26 117.50 P 0.11 0.11 0.11 0.23 +0.10 40 5 200 -5
23JAN26 120.00 P 0.17 0.17 0.17 0.24 -0.01 33 5 110 +5
23JAN26 122.50 P 0.34 0.35 0.33 0.34 -0.17 27 22 79 +10
23JAN26 125.00 P 0.70 0.73 0.61 0.63 -0.36 24 104 242 -23
23JAN26 127.50 P 1.40 1.65 1.40 1.26 -0.72 21 69 130 -16
23JAN26 130.00 P 3.04 3.04 2.87 2.72 -0.91 22 6 56 +6
23JAN26 132.50 P 0.00 0.00 0.00 4.72 -1.03 24 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 7.07 -1.23 29 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 9.56 -1.17 36 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 12.06 -1.34 42 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 14.61 -1.06 50 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 17.30 -0.97 63 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 19.56 -1.15 60 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 22.11 -1.58 68 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 24.30 -1.38 0 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 27.09 -1.13 78 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 29.60 -1.82 84 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 606 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 79 100 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,668 0
29JAN26 95.00 P 0.01 0.01 0.01 0.14 +0.13 77 3 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.15 +0.14 71 0 3,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.16 +0.15 66 0 4,265 0
29JAN26 102.50 P 0.00 0.00 0.00 0.17 +0.16 61 0 2,364 0
29JAN26 105.00 P 0.00 0.00 0.00 0.18 +0.16 56 0 2,993 0
29JAN26 107.50 P 0.00 0.00 0.00 0.19 +0.15 51 0 3,323 0
29JAN26 110.00 P 0.11 0.11 0.11 0.20 +0.14 46 3 2,739 -3
29JAN26 112.50 P 0.00 0.00 0.00 0.21 +0.11 41 0 1,841 0
29JAN26 115.00 P 0.18 0.19 0.14 0.22 +0.05 35 244 3,386 -69
29JAN26 117.50 P 0.25 0.25 0.23 0.23 -0.07 30 74 1,223 -70
29JAN26 120.00 P 0.35 0.36 0.34 0.32 -0.17 27 192 2,458 +162
29JAN26 122.50 P 0.62 0.63 0.55 0.54 -0.30 24 321 1,919 +5
29JAN26 125.00 P 1.10 1.11 1.00 0.97 -0.44 22 907 2,303 +300
29JAN26 127.50 P 2.08 2.10 1.87 1.70 -0.74 20 52 967 -11
29JAN26 130.00 P 0.00 0.00 0.00 3.14 -0.85 21 0 465 0
29JAN26 132.50 P 5.25 5.25 5.25 5.02 -1.03 23 5 83 +5
29JAN26 135.00 P 0.00 0.00 0.00 7.07 -1.23 22 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 9.56 -1.17 28 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 12.06 -1.34 33 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 14.73 -0.94 42 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 17.30 -0.97 48 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 19.88 -0.83 55 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 22.45 -1.24 61 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 25.03 -0.65 67 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 27.09 -1.13 60 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 29.60 -1.82 65 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 31.80 -1.39 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 522 0
26FEB26 77.50 P 0.01 0.01 0.01 0.01 0.00 52 67 318 +65
26FEB26 80.00 P 0.01 0.01 0.01 0.01 0.00 49 1 315 +1
26FEB26 82.50 P 0.02 0.02 0.02 0.01 0.00 46 30 667 +30
26FEB26 85.00 P 0.03 0.03 0.03 0.01 0.00 43 50 310 +8
26FEB26 87.50 P 0.05 0.05 0.05 0.01 0.00 40 20 494 +20
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,144 0
26FEB26 92.50 P 0.10 0.10 0.10 0.02 +0.01 37 20 869 0
26FEB26 95.00 P 0.12 0.12 0.12 0.14 +0.12 44 30 993 +30
26FEB26 97.50 P 0.14 0.14 0.13 0.15 +0.11 41 150 476 -64
26FEB26 100.00 P 0.21 0.21 0.21 0.16 +0.10 38 2 1,259 0
26FEB26 102.50 P 0.00 0.00 0.00 0.17 +0.08 36 0 788 0
26FEB26 105.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 1,182 0
26FEB26 107.50 P 0.39 0.39 0.39 0.22 0.00 30 15 693 -15
26FEB26 110.00 P 0.48 0.48 0.48 0.32 -0.02 29 2 1,159 0
26FEB26 112.50 P 0.60 0.60 0.57 0.47 -0.04 28 99 736 +65
26FEB26 115.00 P 0.78 0.78 0.75 0.67 -0.09 27 140 1,752 -100
26FEB26 117.50 P 0.98 1.01 0.98 0.94 -0.15 26 135 577 +79
26FEB26 120.00 P 1.41 1.41 1.31 1.30 -0.20 25 319 1,161 +104
26FEB26 122.50 P 1.88 1.91 1.83 1.81 -0.28 24 106 783 +28
26FEB26 125.00 P 2.66 2.73 2.60 2.53 -0.37 23 3 336 -2
26FEB26 127.50 P 0.00 0.00 0.00 3.50 -0.58 23 0 111 0
26FEB26 130.00 P 0.00 0.00 0.00 4.84 -0.67 23 0 147 0
26FEB26 132.50 P 0.00 0.00 0.00 6.46 -0.69 23 0 17 0
26FEB26 135.00 P 0.00 0.00 0.00 8.16 -1.02 23 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 10.15 -1.10 23 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 12.30 -1.22 23 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 14.73 -1.45 26 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 17.42 -0.85 31 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 19.88 -0.86 34 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 22.45 -1.24 37 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 25.03 -0.65 41 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 27.60 -0.62 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 30.12 -1.30 47 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 32.75 -0.44 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 890 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,950 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 33 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 0.00 31 0 6,244 0
30MAR26 92.50 P 0.37 0.37 0.37 0.08 0.00 31 30 2,367 0
30MAR26 95.00 P 0.40 0.43 0.40 0.14 +0.02 31 40 7,838 0
30MAR26 97.50 P 0.49 0.49 0.49 0.17 -0.01 30 30 2,195 0
30MAR26 100.00 P 0.55 0.55 0.55 0.25 -0.02 29 31 12,743 +30
30MAR26 102.50 P 0.65 0.65 0.65 0.36 -0.03 28 30 5,498 0
30MAR26 105.00 P 0.00 0.00 0.00 0.50 -0.06 28 0 4,896 0
30MAR26 107.50 P 0.00 0.00 0.00 0.70 -0.08 27 0 1,287 0
30MAR26 110.00 P 1.11 1.11 1.08 0.97 -0.10 27 167 2,269 +56
30MAR26 112.50 P 1.36 1.36 1.36 1.32 -0.15 26 40 495 0
30MAR26 115.00 P 1.73 1.74 1.73 1.69 -0.17 25 60 1,135 +60
30MAR26 117.50 P 2.26 2.26 2.18 2.19 -0.28 24 362 3,972 +160
30MAR26 120.00 P 2.82 2.87 2.80 2.87 -0.34 24 135 2,113 +130
30MAR26 122.50 P 0.00 0.00 0.00 3.65 -0.46 23 0 302 0
30MAR26 125.00 P 0.00 0.00 0.00 4.69 -0.51 22 750 2,036 +750
30MAR26 127.50 P 6.08 6.08 6.06 6.06 -0.45 22 290 1,273 +290
30MAR26 130.00 P 7.55 7.55 7.55 7.51 -0.67 22 1 472 +1
30MAR26 132.50 P 0.00 0.00 0.00 9.31 -0.77 22 0 130 0
30MAR26 135.00 P 0.00 0.00 0.00 11.21 -1.10 23 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 13.70 -0.45 26 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 15.53 -1.40 25 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 18.27 -0.97 29 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 19.43 -1.95 18 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 22.94 +0.29 31 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 25.09 +0.06 30 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 26.58 -1.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 30.28 +0.35 36 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.14 -0.20 31 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.02 +0.53 38 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 85 0
29APR26 95.00 P 0.00 0.00 0.00 0.25 +0.07 29 0 35 0
29APR26 97.50 P 0.68 0.68 0.68 0.34 +0.07 29 25 110 +25
29APR26 100.00 P 0.79 0.79 0.79 0.47 +0.08 28 10 177 0
29APR26 102.50 P 0.00 0.00 0.00 0.63 +0.07 27 0 42 0
29APR26 105.00 P 0.00 0.00 0.00 0.83 +0.06 27 0 186 0
29APR26 107.50 P 0.00 0.00 0.00 1.11 +0.04 26 0 206 0
29APR26 110.00 P 0.00 0.00 0.00 1.45 0.00 26 0 36 0
29APR26 112.50 P 1.87 1.87 1.87 1.86 -0.06 25 30 113 0
29APR26 115.00 P 2.26 2.26 2.25 2.24 -0.17 24 32 44 +6
29APR26 117.50 P 0.00 0.00 0.00 2.84 -0.18 24 0 264 0
29APR26 120.00 P 3.55 3.55 3.55 3.55 -0.29 23 7 208 -5
29APR26 122.50 P 0.00 0.00 0.00 4.38 -0.42 22 0 412 0
29APR26 125.00 P 0.00 0.00 0.00 5.42 -0.49 22 0 162 0
29APR26 127.50 P 0.00 0.00 0.00 6.70 -0.54 22 0 33 0
29APR26 130.00 P 0.00 0.00 0.00 8.14 -0.84 21 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 9.90 -0.74 22 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 11.89 -0.42 23 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.19 +0.04 25 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 15.53 -1.40 21 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.60 -0.64 27 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.33 -1.05 24 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.16 -0.33 28 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 25.63 -0.83 30 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 27.83 -0.43 30 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.28 +0.35 32 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 32.14 -0.95 27 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 35.02 -0.46 33 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 34 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 593 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.11 -0.06 26 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.17 -0.07 25 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.25 -0.09 25 0 1,609 0
29JUN26 95.00 P 0.00 0.00 0.00 0.35 -0.12 25 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.50 -0.13 25 0 909 0
29JUN26 100.00 P 1.29 1.29 1.29 0.68 -0.16 25 10 4,897 +10
29JUN26 102.50 P 0.00 0.00 0.00 0.91 -0.20 24 0 2,995 0
29JUN26 105.00 P 0.00 0.00 0.00 1.22 -0.21 24 0 282 0
29JUN26 107.50 P 0.00 0.00 0.00 1.59 -0.26 24 0 675 0
29JUN26 110.00 P 0.00 0.00 0.00 2.03 -0.31 24 0 745 0
29JUN26 112.50 P 0.00 0.00 0.00 2.59 -0.31 24 0 179 0
29JUN26 115.00 P 0.00 0.00 0.00 3.25 -0.36 23 0 3,360 0
29JUN26 117.50 P 0.00 0.00 0.00 3.98 -0.35 23 0 158 0
29JUN26 120.00 P 5.11 5.11 5.11 4.89 -0.30 23 95 118 -60
29JUN26 122.50 P 0.00 0.00 0.00 5.86 -0.33 23 0 145 0
29JUN26 125.00 P 7.07 7.17 6.97 7.02 -0.35 23 258 376 +229
29JUN26 127.50 P 0.00 0.00 0.00 8.26 -0.45 23 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 9.71 -0.50 23 0 1,136 0
29JUN26 132.50 P 0.00 0.00 0.00 11.32 -0.61 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 12.83 -0.49 22 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 15.11 -0.59 24 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 17.14 -0.54 24 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 18.60 -0.64 22 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 21.41 -0.41 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 23.16 -0.86 24 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 25.63 -0.83 25 0 40 0
29JUN26 152.50 P 27.76 27.76 27.76 27.87 -0.68 26 10 49 +10
29JUN26 155.00 P 30.09 30.09 30.09 30.28 -0.58 27 10 21 +10
29JUN26 157.50 P 0.00 0.00 0.00 32.14 -1.39 23 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.59 -0.27 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 207 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.05 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 -0.10 23 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.33 -0.12 23 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 -0.14 23 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.62 -0.19 23 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.85 -0.20 23 0 281 0
29SEP26 100.00 P 2.08 2.08 2.08 1.12 -0.24 23 10 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.45 -0.28 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.87 -0.30 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.33 -0.37 23 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 2.92 -0.36 23 0 2,086 0
29SEP26 112.50 P 0.00 0.00 0.00 3.58 -0.42 23 0 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 4.33 -0.44 23 0 10 0
29SEP26 117.50 P 0.00 0.00 0.00 5.21 -0.48 23 0 203 0
29SEP26 120.00 P 6.73 6.73 6.73 6.15 -0.53 22 95 164 +35
29SEP26 122.50 P 0.00 0.00 0.00 7.26 -0.54 22 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 8.42 -0.60 22 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.76 -0.59 22 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 11.14 -0.67 22 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 12.81 -0.68 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.28 -1.00 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 16.37 -0.70 23 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 18.27 -0.58 24 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 20.29 -0.56 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 21.57 -0.49 22 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 23.68 -1.22 22 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 26.36 -1.02 24 0 38 0
29SEP26 152.50 P 28.60 28.60 28.60 28.96 -0.52 26 10 235 +10
29SEP26 155.00 P 30.25 30.25 30.25 30.46 -0.75 24 10 175 0
29SEP26 157.50 P 0.00 0.00 0.00 33.62 -0.48 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.88 +0.02 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 0.00 22 0 314 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 0.00 22 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 0.00 22 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 61 0
30DEC26 90.00 P 1.78 1.78 1.78 0.48 0.00 22 25 156 +25
30DEC26 92.50 P 0.00 0.00 0.00 0.65 0.00 22 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 0.88 0.00 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.16 -0.02 22 0 48 0
30DEC26 100.00 P 2.83 2.83 2.83 1.50 -0.06 22 1 135 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.93 -0.09 22 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 2.40 -0.12 22 0 99 0
30DEC26 107.50 P 0.00 0.00 0.00 3.00 -0.14 22 0 59 0
30DEC26 110.00 P 4.84 4.84 4.84 3.63 -0.20 22 130 172 +130
30DEC26 112.50 P 0.00 0.00 0.00 4.41 -0.21 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.23 -0.29 22 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 6.21 -0.29 22 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 7.22 -0.38 22 0 281 0
30DEC26 122.50 P 8.81 8.81 8.81 8.40 -0.40 22 9 43 -9
30DEC26 125.00 P 0.00 0.00 0.00 9.61 -0.49 22 0 15 0
30DEC26 127.50 P 11.51 11.51 11.51 10.99 -0.51 23 1 11 0
30DEC26 130.00 P 0.00 0.00 0.00 12.41 -0.57 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 13.97 -0.69 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 15.19 -1.18 22 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.21 -1.02 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.99 -1.13 23 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 20.81 -1.28 23 0 10 0
30DEC26 145.00 P 23.36 23.36 23.36 22.59 -1.57 23 10 10 0
30DEC26 147.50 P 25.37 25.37 25.37 24.78 -1.47 23 10 0 -10
30DEC26 150.00 P 27.26 27.26 27.26 26.87 -1.20 24 10 100 -10
30DEC26 152.50 P 29.47 29.47 29.47 29.04 -1.23 24 10 135 -10
30DEC26 155.00 P 0.00 0.00 0.00 31.25 -1.65 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 33.62 -1.01 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 35.88 -0.99 25 0 100 0
TOTAL PUT 6,610 212,420 +2,663
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$ 7.19
29JAN26 4.80 C 0.00 0.00 0.00 2.40 +0.03 92 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.44 +0.03 0 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 +0.02 12 0 928 0
29JAN26 7.25 C 0.05 0.05 0.04 0.05 +0.01 12 105 1,740 +5
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 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 40 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 53 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.22 +0.05 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 +0.03 12 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 +0.02 13 0 80 0
26FEB26 7.25 C 0.11 0.11 0.10 0.11 +0.01 13 354 1,943 +195
26FEB26 7.50 C 0.03 0.03 0.03 0.04 +0.01 13 30 275 +30
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.61 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.97 +0.02 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 +0.01 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.03 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.02 15 0 241 0
30MAR26 7.25 C 0.17 0.17 0.17 0.18 +0.02 14 1 248 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 14 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.74 +0.05 23 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.24 +0.02 11 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 +0.02 15 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 +0.04 15 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 +0.03 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.03 14 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 +0.02 14 0 170 0
29APR26 7.50 C 0.13 0.13 0.13 0.12 +0.01 14 7 20 +7
29APR26 7.75 C 0.07 0.07 0.07 0.06 0.00 14 12 12 +12
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.54 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.04 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 +0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 +0.04 21 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 +0.04 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.02 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.05 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.05 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.04 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 +0.02 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.02 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 +0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 +0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 +0.04 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.04 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 +0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 +0.02 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.02 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.02 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.01 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.01 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 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 0.03 +0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 16 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 2.35 +0.03 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 +0.01 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 +0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.04 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.02 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.03 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 +0.02 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.03 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.03 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.03 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.02 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.02 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 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 0.00 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 509 9,166 +250
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 2,827 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 -0.02 16 0 836 0
29JAN26 7.50 P 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.08 -0.04 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.33 -0.05 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.58 -0.06 64 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.83 -0.07 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.08 -0.07 78 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.33 -0.04 84 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.57 -0.10 82 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.05 0.05 0.05 0.06 -0.01 14 10 1,663 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.16 -0.02 14 0 666 0
26FEB26 7.50 P 0.00 0.00 0.00 0.34 -0.03 15 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.58 -0.03 19 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.58 -0.06 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 -0.07 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.08 -0.07 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.33 -0.04 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.58 -0.09 56 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 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 23 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 17 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 15 0 577 0
30MAR26 7.00 P 0.10 0.10 0.10 0.10 -0.01 15 20 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 -0.01 15 0 193 0
30MAR26 7.50 P 0.37 0.37 0.37 0.38 -0.02 16 30 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.83 -0.04 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.33 -0.05 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.58 -0.06 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 -0.07 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.08 -0.07 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 -0.04 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.58 -0.09 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 15 0 152 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 14 0 160 0
29APR26 7.25 P 0.00 0.00 0.00 0.23 -0.01 14 0 160 0
29APR26 7.50 P 0.00 0.00 0.00 0.39 -0.02 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.59 -0.03 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.83 -0.04 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.08 -0.04 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.33 -0.05 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 -0.06 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.07 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.08 -0.07 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 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 26 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 15 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 0.14 -0.01 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.02 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.02 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.03 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 -0.01 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 +0.02 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 0.00 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.01 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 -0.01 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.02 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.02 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 0.00 20 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 0.13 -0.01 15 0 229 0
29SEP26 6.75 P 0.22 0.22 0.22 0.22 0.00 15 15 181 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.01 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 -0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.02 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.03 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 -0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 -0.02 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 14 0 171 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 0.00 15 0 134 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.01 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.01 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.01 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.02 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.02 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 -0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 -0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.04 24 0 0 0
TOTAL PUT 75 15,482 +25
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$ 31.68
29JAN26 19.00 C 0.00 0.00 0.00 12.70 +0.56 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.20 +0.56 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.70 +0.56 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.70 +0.55 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.70 +0.55 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.71 +0.56 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.71 +0.56 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.71 +0.56 43 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.71 +0.56 34 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.71 +0.56 0 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 3.71 +0.55 0 0 1,178 0
29JAN26 29.00 C 0.00 0.00 0.00 2.74 +0.60 26 0 176 0
29JAN26 30.00 C 0.00 0.00 0.00 1.76 +0.41 20 0 249 0
29JAN26 31.00 C 0.00 0.00 0.00 1.02 +0.34 24 0 124 0
29JAN26 32.00 C 0.41 0.47 0.41 0.49 +0.20 25 18 192 +17
29JAN26 33.00 C 0.16 0.19 0.16 0.20 +0.10 25 34 134 +34
29JAN26 34.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.74 +0.60 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.25 +0.56 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.75 +0.56 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.70 +0.34 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.75 +0.55 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.86 +0.66 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.76 +0.60 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.76 +0.55 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.71 +0.36 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.79 +0.55 23 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.78 +0.45 16 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.86 +0.50 19 0 60 0
26FEB26 30.00 C 1.93 1.93 1.92 2.03 +0.40 20 30 118 0
26FEB26 31.00 C 0.00 0.00 0.00 1.37 +0.30 21 0 47 0
26FEB26 32.00 C 0.88 0.88 0.88 0.85 +0.20 22 2 89 0
26FEB26 33.00 C 0.00 0.00 0.00 0.49 +0.13 22 0 30 0
26FEB26 34.00 C 0.28 0.28 0.28 0.28 +0.10 23 2 6 +2
26FEB26 35.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 52 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.27 +0.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.77 +0.55 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.28 +0.56 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.78 +0.56 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.28 +0.55 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.69 +0.46 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.29 +0.56 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.74 +0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.25 +0.56 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.75 +0.56 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.74 +0.38 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.75 +0.55 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.86 +0.66 37 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.76 +0.49 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.79 +0.44 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.80 +0.34 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.87 +0.61 19 0 50 0
30MAR26 28.00 C 3.89 3.89 3.89 3.95 +0.54 20 1 154 0
30MAR26 29.00 C 2.88 2.88 2.88 3.09 +0.45 20 1 117 0
30MAR26 30.00 C 0.00 0.00 0.00 2.38 +0.34 22 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 1.76 +0.30 22 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 1.25 +0.21 23 0 2,855 0
30MAR26 33.00 C 0.00 0.00 0.00 0.89 +0.20 23 0 45 0
30MAR26 34.00 C 0.00 0.00 0.00 0.60 +0.16 24 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 0.38 +0.11 23 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.24 +0.08 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.34 +0.56 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.85 +0.56 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.85 +0.49 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.86 +0.55 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.88 +0.56 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.89 +0.55 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.87 +0.47 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.91 +0.45 17 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.99 +0.35 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.09 +0.36 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.29 +0.39 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.59 +0.31 21 0 20 0
29APR26 31.00 C 1.71 1.71 1.71 2.00 +0.29 22 1 101 0
29APR26 32.00 C 0.00 0.00 0.00 1.51 +0.23 22 0 112 0
29APR26 33.00 C 0.00 0.00 0.00 1.12 +0.21 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.82 +0.19 23 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 0.56 +0.14 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.38 +0.10 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.25 +0.07 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.38 +0.56 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.88 +0.56 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.39 +0.56 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.89 +0.56 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.40 +0.56 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.92 +0.56 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.93 +0.56 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.92 +0.45 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.97 +0.53 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.99 +0.50 20 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 6.06 +0.51 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.13 +0.49 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.24 +0.43 20 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.51 +0.30 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.83 +0.32 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.25 +0.26 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.80 +0.24 23 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 1.41 +0.19 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 1.07 +0.16 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.79 +0.13 23 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.58 +0.10 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.41 +0.07 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.39 +0.56 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.89 +0.55 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.40 +0.56 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.92 +0.56 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.93 +0.55 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.95 +0.48 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.97 +0.53 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.99 +0.50 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.06 +0.46 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.14 +0.30 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.38 +0.30 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.69 +0.28 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.07 +0.26 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.53 +0.31 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.06 +0.26 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 +0.22 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.33 +0.18 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 +0.14 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.87 +0.11 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.70 +0.11 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.55 +0.10 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 +0.08 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 +0.06 23 0 24 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.06 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.40 +0.56 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.92 +0.56 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.94 +0.56 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.97 +0.50 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.02 +0.54 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.10 +0.52 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.06 +0.40 18 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 5.42 +0.48 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.67 +0.56 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.39 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 +0.37 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.79 +0.32 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.34 +0.28 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.96 +0.25 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.64 +0.23 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.35 +0.17 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.12 +0.13 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 +0.13 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 +0.12 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.12 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 +0.08 22 0 0 0
30DEC26 41.00 C 0.50 0.50 0.50 0.41 +0.07 22 10 10 +10
TOTAL CALL 99 7,868 +63
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 267 0
29JAN26 30.00 P 0.00 0.00 0.00 0.10 -0.09 25 0 200 0
29JAN26 31.00 P 0.00 0.00 0.00 0.34 -0.20 25 0 264 0
29JAN26 32.00 P 0.00 0.00 0.00 0.82 -0.33 26 0 17 0
29JAN26 33.00 P 0.00 0.00 0.00 1.53 -0.42 27 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 2.43 -0.46 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.39 -0.49 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.39 -0.49 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.40 -0.61 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.40 -0.61 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.40 -0.61 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.39 -0.62 70 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.39 -0.65 76 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 27.00 P 0.05 0.05 0.05 0.02 -0.01 24 10 40 -10
26FEB26 28.00 P 0.08 0.08 0.07 0.05 -0.03 22 8 179 0
26FEB26 29.00 P 0.00 0.00 0.00 0.14 -0.07 22 0 50 0
26FEB26 30.00 P 0.38 0.38 0.35 0.33 -0.12 23 40 99 +40
26FEB26 31.00 P 0.70 0.70 0.67 0.64 -0.23 23 3 113 +3
26FEB26 32.00 P 1.21 1.21 1.21 1.13 -0.30 23 15 30 +15
26FEB26 33.00 P 0.00 0.00 0.00 1.79 -0.35 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.58 -0.49 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.48 -0.54 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.43 -0.45 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.40 -0.61 33 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.40 -0.65 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.40 -0.72 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.57 -0.44 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.56 -0.56 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 2,084 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 -0.09 23 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.59 -0.14 23 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.97 -0.20 24 0 2 0
30MAR26 32.00 P 1.53 1.53 1.53 1.48 -0.26 24 15 70 +15
30MAR26 33.00 P 0.00 0.00 0.00 2.10 -0.31 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.83 -0.32 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.65 -0.37 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.53 -0.53 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.46 -0.56 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.41 -0.64 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.40 -0.72 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.57 -0.44 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.56 -0.56 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.26 -0.07 22 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.45 -0.11 22 0 8 0
29APR26 30.00 P 0.75 0.80 0.74 0.73 -0.15 22 16 21 +12
29APR26 31.00 P 0.00 0.00 0.00 1.13 -0.21 23 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 1.64 -0.27 23 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.26 -0.31 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.97 -0.30 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.74 -0.47 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.53 -0.53 24 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.51 -0.51 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.53 -0.52 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.41 -0.71 29 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.57 -0.44 37 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.56 -0.56 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.07 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.10 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.49 -0.13 23 0 117 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 -0.17 22 0 8 0
29JUN26 29.00 P 1.04 1.04 1.04 1.07 -0.22 22 3 3 +3
29JUN26 30.00 P 0.00 0.00 0.00 1.48 -0.26 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.01 -0.27 23 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 2.62 -0.35 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.36 -0.31 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.11 -0.31 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 -0.48 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.75 -0.22 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.63 -0.36 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.52 -0.46 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.47 -0.42 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.41 -0.35 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.36 -0.45 30 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 -0.01 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.05 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.08 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 -0.10 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.14 23 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 -0.23 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.49 -0.22 23 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 -0.22 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.50 -0.27 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.09 -0.32 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.74 -0.25 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.46 -0.39 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 -0.41 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.04 -0.44 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 -0.38 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 -0.38 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.70 -0.36 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.63 -0.43 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.59 -0.41 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.04 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.06 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.09 22 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.13 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 -0.15 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 -0.24 22 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 -0.22 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 2.71 -0.26 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.29 -0.30 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.93 -0.34 23 0 0 0
30DEC26 34.00 P 4.80 4.80 4.80 4.63 -0.36 23 1 3 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.38 -0.40 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.17 -0.43 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.01 -0.44 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.87 -0.29 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 -0.36 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.63 -0.43 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.59 -0.41 27 0 0 0
TOTAL PUT 111 7,859 +79
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$ 5.96
29JAN26 4.20 C 0.00 0.00 0.00 1.78 +0.09 101 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.68 +0.09 95 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.58 +0.09 89 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.48 +0.09 83 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.39 +0.10 87 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.28 +0.09 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.17 +0.05 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.07 +0.08 50 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.99 +0.11 63 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.74 +0.10 49 0 25 0
29JAN26 5.50 C 0.48 0.48 0.48 0.49 +0.09 35 5 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.27 +0.05 29 0 2,912 0
29JAN26 6.00 C 0.12 0.12 0.11 0.12 +0.02 29 66 1,724 -66
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 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 1.59 +0.08 52 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.49 +0.10 48 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.39 +0.09 45 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.29 +0.10 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.19 +0.07 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.10 +0.10 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.01 +0.11 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.77 +0.09 34 0 0 0
26FEB26 5.50 C 0.55 0.55 0.55 0.54 +0.08 28 15 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.35 +0.06 27 0 30 0
26FEB26 6.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 255 0
26FEB26 6.25 C 0.00 0.00 0.00 0.12 +0.02 27 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 220 0
26FEB26 6.75 C 0.04 0.04 0.04 0.03 0.00 28 25 273 +10
26FEB26 7.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.59 +0.06 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.52 +0.11 76 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.40 +0.10 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.32 +0.11 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.20 +0.10 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.10 +0.10 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.04 +0.14 65 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.93 +0.12 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.81 +0.10 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.72 +0.08 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.61 +0.10 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.52 +0.09 43 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.43 +0.08 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.33 +0.07 40 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.23 +0.11 38 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.14 +0.10 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.05 +0.08 36 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.82 +0.11 32 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.62 +0.08 30 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.45 +0.06 29 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 411 0
30MAR26 6.25 C 0.20 0.20 0.20 0.21 +0.03 29 5 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 171 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.63 +0.11 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.55 +0.12 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.44 +0.09 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.35 +0.09 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.25 +0.11 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.16 +0.10 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.07 +0.08 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.86 +0.08 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.67 +0.07 29 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.51 +0.06 29 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 130 0
29APR26 6.25 C 0.28 0.28 0.28 0.27 +0.03 29 30 33 +30
29APR26 6.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 +0.01 29 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 0.00 28 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 2.14 +0.10 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.04 +0.10 37 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.94 +0.09 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.84 +0.08 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.76 +0.10 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.66 +0.10 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.56 +0.10 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.47 +0.11 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.38 +0.11 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.29 +0.09 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.20 +0.10 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.13 +0.11 30 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.94 +0.10 29 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.74 +0.06 27 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.59 +0.05 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 +0.04 28 0 177 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 +0.03 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 +0.03 29 0 369 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.02 29 0 631 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 28 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 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 1.87 +0.11 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.77 +0.10 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.67 +0.09 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 +0.09 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.48 +0.08 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 +0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 +0.07 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 +0.07 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 +0.07 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.06 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 +0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.05 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.04 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.03 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.02 29 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 70 0
29SEP26 7.75 C 0.17 0.17 0.17 0.09 +0.01 29 1 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 +0.09 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 +0.09 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 +0.09 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.42 +0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 +0.09 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.09 32 0 0 0
30DEC26 5.00 C 1.20 1.20 1.20 1.18 +0.09 31 5 5 +5
30DEC26 5.25 C 0.00 0.00 0.00 1.00 +0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 +0.06 30 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.70 +0.05 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 +0.04 29 0 162 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 +0.04 29 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 +0.04 29 0 5 0
30DEC26 6.75 C 0.37 0.37 0.37 0.33 +0.04 29 4 4 +4
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 85 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.03 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
TOTAL CALL 156 20,906 -17
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 453 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,031 0
29JAN26 5.75 P 0.06 0.06 0.06 0.05 -0.05 28 11 844 -10
29JAN26 6.00 P 0.17 0.17 0.15 0.15 -0.06 28 46 428 -19
29JAN26 6.25 P 0.00 0.00 0.00 0.32 -0.09 27 0 466 0
29JAN26 6.50 P 0.00 0.00 0.00 0.54 -0.09 0 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.79 -0.10 0 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.04 -0.09 0 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 1,279 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 -0.04 25 0 173 0
26FEB26 6.00 P 0.00 0.00 0.00 0.22 -0.06 25 0 134 0
26FEB26 6.25 P 0.00 0.00 0.00 0.38 -0.08 26 0 145 0
26FEB26 6.50 P 0.00 0.00 0.00 0.58 -0.09 27 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.80 -0.11 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.04 -0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 29 0 153 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 1,029 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 -0.04 28 0 302 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 -0.06 27 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.45 -0.07 27 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.64 -0.07 28 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.85 -0.07 29 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.07 -0.06 30 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.30 -0.11 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.54 -0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.79 -0.13 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 50 0
29APR26 5.25 P 0.10 0.10 0.10 0.09 -0.01 28 30 45 +30
29APR26 5.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 35 0
29APR26 5.75 P 0.26 0.26 0.26 0.23 -0.05 27 30 154 +10
29APR26 6.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.50 -0.07 27 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.10 -0.09 30 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.34 -0.08 33 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 -0.12 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.29 - 0 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 29 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.02 28 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.04 29 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.45 -0.05 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 -0.06 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.77 -0.06 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 -0.08 29 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.16 -0.08 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 -0.09 31 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 -0.08 33 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.83 -0.10 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.07 -0.11 34 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.55 -0.13 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.80 -0.12 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.02 28 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.02 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.03 28 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.03 28 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.04 28 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.04 28 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 -0.04 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 -0.05 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 -0.05 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 -0.06 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 -0.07 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.11 22 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.30 -0.12 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.55 -0.07 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.10 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.01 29 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.02 28 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 28 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 28 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.03 28 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.02 28 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.03 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.04 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 -0.05 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 -0.06 26 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.68 -0.06 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 -0.09 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.10 -0.10 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.09 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
TOTAL PUT 117 18,186 +11
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$ 99.45
29JAN26 48.00 C 0.00 0.00 0.00 51.58 +5.97 161 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 50.69 +6.13 177 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 49.56 +5.95 146 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.35 +6.24 179 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 44.96 +6.34 176 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.74 +6.10 182 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 39.84 +6.22 144 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 37.38 +5.69 137 0 1 0
29JAN26 65.00 C 32.50 32.50 32.50 35.56 +6.92 161 1 5 0
29JAN26 67.50 C 0.00 0.00 0.00 32.38 +5.80 117 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 29.60 +5.51 82 0 60 0
29JAN26 72.50 C 0.00 0.00 0.00 27.64 +6.37 111 0 117 0
29JAN26 75.00 C 18.90 18.90 18.90 25.36 +6.46 110 1 248 -1
29JAN26 77.50 C 0.00 0.00 0.00 22.87 +6.28 100 0 271 0
29JAN26 80.00 C 16.30 20.04 16.30 20.36 +5.97 90 9 184 -6
29JAN26 82.50 C 0.00 0.00 0.00 18.06 +5.75 86 0 113 0
29JAN26 85.00 C 11.80 15.48 11.80 15.48 +5.05 74 5 226 -4
29JAN26 87.50 C 7.78 13.20 7.78 13.20 +4.83 69 9 327 0
29JAN26 90.00 C 8.12 11.00 8.12 11.65 +4.43 76 13 353 +7
29JAN26 92.50 C 5.30 8.00 4.46 9.24 +3.61 65 39 188 -14
29JAN26 95.00 C 4.20 8.05 3.71 8.05 +3.66 72 243 276 -38
29JAN26 97.50 C 3.00 6.49 2.91 6.56 +2.92 71 48 81 +23
29JAN26 100.00 C 2.21 5.40 2.21 5.35 +2.54 71 88 184 +32
29JAN26 102.50 C 2.60 4.33 2.60 4.33 +2.20 72 6 93 +2
29JAN26 105.00 C 1.46 3.66 1.46 3.41 +1.82 71 29 108 -10
29JAN26 107.50 C 1.20 2.97 1.00 2.65 +1.47 71 48 134 0
29JAN26 110.00 C 1.10 2.38 1.10 2.04 +1.18 71 8 69 0
29JAN26 112.50 C 1.07 1.33 1.07 1.54 +0.92 71 3 66 +2
29JAN26 115.00 C 0.50 1.50 0.50 1.16 +0.72 71 14 64 +7
29JAN26 117.50 C 0.80 1.28 0.80 0.86 +0.55 71 10 61 +8
29JAN26 120.00 C 0.38 1.00 0.33 0.63 +0.42 71 57 240 +34
26FEB26 48.00 C 0.00 0.00 0.00 52.03 +6.31 121 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 50.82 +6.09 104 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 50.06 +6.33 116 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 47.49 +6.30 105 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 45.28 +6.49 110 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 43.19 +6.49 115 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 40.00 +5.63 85 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.77 +6.08 88 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 35.56 +6.70 90 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 33.28 +6.70 88 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 30.58 +6.49 77 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 28.12 +6.34 72 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 26.24 +5.65 76 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 23.77 +5.23 70 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 20.84 +4.43 57 2 92 -1
26FEB26 82.50 C 0.00 0.00 0.00 19.44 +4.64 65 0 39 0
26FEB26 85.00 C 15.20 15.20 15.20 17.79 +5.02 68 3 1,012 +3
26FEB26 87.50 C 0.00 0.00 0.00 16.41 +5.10 71 0 91 0
26FEB26 90.00 C 13.00 13.00 13.00 13.86 +3.89 63 6 79 -2
26FEB26 92.50 C 8.40 12.00 8.40 12.67 +3.92 66 9 65 -1
26FEB26 95.00 C 7.85 8.65 7.85 11.03 +3.34 64 22 57 -20
26FEB26 97.50 C 8.59 9.65 8.59 10.13 +3.30 67 4 20 0
26FEB26 100.00 C 6.50 9.11 6.38 9.11 +3.07 68 59 79 +1
26FEB26 102.50 C 5.45 6.65 5.45 8.06 +2.78 68 7 53 +6
26FEB26 105.00 C 0.00 0.00 0.00 7.07 +2.53 68 0 31 0
26FEB26 107.50 C 6.22 6.55 6.22 6.17 +2.28 68 11 33 +7
26FEB26 110.00 C 5.60 5.70 5.60 5.37 +2.05 68 30 32 +29
26FEB26 112.50 C 5.00 5.00 5.00 4.66 +1.84 68 1 3 +1
26FEB26 115.00 C 3.10 4.66 3.10 4.03 +1.64 67 56 61 +50
30MAR26 18.50 C 0.00 0.00 0.00 81.70 +6.54 216 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 80.56 +5.90 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 80.24 +6.07 168 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 79.57 +5.75 104 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 79.34 +6.51 207 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 78.38 +6.68 202 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 77.52 +6.83 203 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 76.62 +6.93 202 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 75.61 +6.91 195 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 73.60 +5.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 73.46 +6.75 178 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 72.13 +6.41 157 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 70.47 +5.73 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 69.86 +6.13 130 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 68.79 +6.05 120 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 67.93 +5.99 128 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 66.65 +5.90 78 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 66.07 +6.11 129 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 64.66 +5.90 71 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 63.66 +5.89 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 62.67 +5.90 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 61.68 +5.90 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 61.05 +5.88 112 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 59.98 +6.18 105 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 59.14 +6.21 110 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 57.82 +5.64 87 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 57.81 +7.10 126 0 73 0
30MAR26 44.00 C 50.00 50.00 50.00 55.73 +5.38 67 1 56 0
30MAR26 45.00 C 0.00 0.00 0.00 55.00 +6.15 92 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 53.58 +5.71 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.08 +5.91 91 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.03 +5.94 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.90 +6.66 110 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.06 +6.11 82 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.49 +5.96 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.69 +6.36 90 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 43.19 +6.49 84 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.61 +6.24 76 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 38.90 +6.95 85 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 35.56 +5.83 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.16 +7.13 77 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 31.35 +6.32 67 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 29.33 +5.27 68 0 59 0
30MAR26 75.00 C 0.00 0.00 0.00 27.73 +6.44 71 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 25.49 +5.77 68 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 22.68 +4.38 60 0 75 0
30MAR26 82.50 C 19.50 19.50 19.50 20.98 +4.58 61 2 7 -2
30MAR26 85.00 C 0.00 0.00 0.00 19.35 +3.88 61 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 17.82 +3.77 62 0 66 0
30MAR26 90.00 C 0.00 0.00 0.00 16.47 +4.18 63 0 46 0
30MAR26 92.50 C 10.63 12.33 10.63 15.02 +3.85 63 8 31 0
30MAR26 95.00 C 12.03 13.75 12.03 13.94 +3.76 64 83 85 +35
30MAR26 97.50 C 0.00 0.00 0.00 12.80 +3.52 65 0 19 0
30MAR26 100.00 C 11.53 11.85 11.53 11.85 +3.37 66 3 53 0
30MAR26 102.50 C 0.00 0.00 0.00 10.84 +3.08 66 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 9.99 +3.04 67 0 111 0
30MAR26 107.50 C 0.00 0.00 0.00 9.14 +2.92 67 0 3 0
30MAR26 110.00 C 0.00 0.00 0.00 8.29 +2.74 67 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 7.50 +2.55 67 0 26 0
30MAR26 115.00 C 6.05 6.05 6.05 6.78 +2.37 67 15 15 +14
30MAR26 117.50 C 0.00 0.00 0.00 6.12 +2.20 67 0 2 0
30MAR26 120.00 C 5.77 6.10 5.77 5.52 +2.03 67 32 76 +32
29APR26 52.50 C 0.00 0.00 0.00 47.83 +6.30 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 45.70 +6.37 73 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 43.41 +6.55 72 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 40.76 +6.39 65 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 38.90 +6.95 70 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.73 +5.49 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 34.16 +5.62 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.06 +5.82 63 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.69 +5.42 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.83 +6.28 68 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.81 +5.19 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.19 +5.42 67 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 22.38 +4.48 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 20.84 +4.21 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 19.38 +4.02 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 18.00 +3.99 61 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 17.06 +4.09 63 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 15.86 +3.85 63 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 14.72 +3.60 63 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 13.72 +3.41 64 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 12.80 +3.22 65 0 2 0
29APR26 105.00 C 8.42 8.42 8.42 11.95 +3.16 65 15 15 0
29APR26 107.50 C 8.28 9.94 8.28 11.04 +3.02 65 27 55 +22
29APR26 110.00 C 0.00 0.00 0.00 10.17 +2.86 65 0 35 0
29APR26 112.50 C 9.50 9.50 9.50 9.36 +2.70 65 1 15 0
29APR26 115.00 C 6.63 6.63 6.63 8.61 +2.55 65 1 70 +1
29JUN26 21.00 C 0.00 0.00 0.00 79.34 +6.51 133 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 78.38 +6.54 130 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 77.52 +6.66 131 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 76.62 +6.75 130 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 75.61 +6.73 126 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 73.84 +5.94 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 73.46 +6.55 114 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 72.13 +6.20 97 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 71.04 +6.09 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 70.30 +6.57 98 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 69.36 +6.62 97 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 68.25 +6.31 90 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 67.43 +6.40 94 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 66.07 +6.02 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 64.85 +5.77 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 64.21 +6.10 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 63.08 +6.22 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 61.99 +5.82 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 61.45 +6.28 79 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 60.05 +5.79 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 59.88 +6.95 85 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 58.37 +6.19 70 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 57.81 +6.95 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 55.89 +5.54 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 55.24 +6.39 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 54.93 +7.02 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 54.38 +7.21 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 53.72 +7.42 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 51.97 +6.39 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.27 +5.32 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.95 +5.84 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.94 +6.71 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.41 +5.38 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.90 +6.01 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.42 +5.46 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.05 +5.01 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 35.70 +5.66 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.82 +5.58 61 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 32.01 +5.52 61 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 29.98 +5.05 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.28 +4.84 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 26.55 +4.19 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 25.15 +4.48 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 23.67 +3.96 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 22.76 +4.59 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 21.22 +3.81 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.24 +4.08 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.95 +3.73 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.74 +3.37 61 0 1 0
29JUN26 100.00 C 15.80 15.84 15.80 17.14 +3.58 63 2 18 +2
29JUN26 102.50 C 0.00 0.00 0.00 16.24 +3.45 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.41 +3.32 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 14.59 +3.30 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 13.70 +3.16 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.87 +3.04 64 0 0 0
29JUN26 115.00 C 11.40 11.40 11.40 12.08 +2.91 64 1 2 +1
29JUN26 117.50 C 0.00 0.00 0.00 11.34 +2.78 64 0 0 0
29JUN26 120.00 C 11.42 11.42 11.42 10.64 +2.66 64 15 75 +13
29SEP26 37.00 C 0.00 0.00 0.00 64.30 +6.79 79 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 62.35 +5.61 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 61.59 +5.87 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 61.55 +6.66 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.88 +6.05 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 59.58 +6.84 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.63 +6.58 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 57.63 +6.30 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.96 +5.51 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.36 +5.99 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 55.19 +6.66 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.72 +5.97 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.17 +6.38 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.63 +5.66 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.37 +6.46 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.12 +6.13 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.93 +5.82 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 44.04 +6.42 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 41.78 +6.05 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 40.30 +5.63 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.65 +5.05 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.90 +4.64 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.98 +5.37 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 32.77 +4.55 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.36 +4.69 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 30.14 +4.60 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 29.11 +4.97 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.30 +4.25 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 26.07 +3.95 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.01 +3.98 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 24.30 +4.28 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.96 +3.75 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.05 +3.66 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.34 +3.76 63 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 20.48 +3.63 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.67 +3.54 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.90 +3.48 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.19 +3.54 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.35 +3.43 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.56 +3.34 64 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 15.80 +3.24 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 15.07 +3.13 64 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 54.90 +6.06 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.06 +6.07 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.24 +6.05 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.14 +5.89 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.93 +5.59 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.02 +5.69 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.19 +5.60 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.41 +5.50 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.99 +5.61 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.36 +5.33 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.48 +5.09 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.87 +4.78 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.64 +4.94 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.39 +4.96 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.13 +4.91 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.89 +4.81 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.64 +4.80 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.55 +4.68 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.12 +4.12 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.44 +4.49 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.43 +4.23 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.50 +4.12 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.62 +3.77 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.80 +3.68 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 23.01 +3.58 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.39 +3.75 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.70 +3.83 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.86 +3.72 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.16 +3.73 63 0 0 0
TOTAL CALL 1,047 8,798 +233
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 109 0
29JAN26 60.00 P 0.05 0.05 0.05 0.01 0.00 92 3 137 +1
29JAN26 62.50 P 0.06 0.07 0.06 0.01 0.00 85 10 162 -10
29JAN26 65.00 P 0.08 0.10 0.08 0.01 -0.01 78 3 186 -3
29JAN26 67.50 P 0.10 0.10 0.10 0.01 -0.03 72 1 155 0
29JAN26 70.00 P 0.12 0.12 0.11 0.02 -0.05 70 6 877 -5
29JAN26 72.50 P 0.14 0.14 0.14 0.05 -0.09 72 10 162 -2
29JAN26 75.00 P 0.30 0.30 0.17 0.09 -0.17 71 18 284 0
29JAN26 77.50 P 0.26 0.26 0.20 0.17 -0.29 71 23 180 -11
29JAN26 80.00 P 0.73 0.73 0.29 0.30 -0.45 70 124 572 +57
29JAN26 82.50 P 1.05 1.05 0.45 0.48 -0.65 69 38 158 +5
29JAN26 85.00 P 1.60 1.60 0.68 0.77 -0.92 69 52 93 +6
29JAN26 87.50 P 2.73 2.73 1.07 1.17 -1.26 69 63 325 +50
29JAN26 90.00 P 3.50 3.71 1.52 1.72 -1.73 69 153 410 +66
29JAN26 92.50 P 5.05 5.10 2.22 2.41 -2.21 69 90 123 +11
29JAN26 95.00 P 6.70 6.74 3.25 3.28 -2.75 69 189 92 +26
29JAN26 97.50 P 5.51 5.61 4.30 4.33 -3.28 68 106 113 +73
29JAN26 100.00 P 5.90 6.02 5.62 5.62 -3.73 69 9 9 +9
29JAN26 102.50 P 0.00 0.00 0.00 6.96 -4.25 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 8.79 -3.76 70 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 10.48 -4.19 69 0 0 0
29JAN26 110.00 P 12.30 12.30 12.30 12.43 -5.18 70 1 1 +1
29JAN26 112.50 P 0.00 0.00 0.00 14.41 -5.26 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.07 -5.03 80 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.21 -6.00 51 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.49 -5.43 81 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
26FEB26 49.00 P 0.19 0.19 0.19 0.01 0.00 73 1 28 -1
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
26FEB26 52.50 P 0.19 0.19 0.19 0.02 0.00 71 2 30 +2
26FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 -0.04 68 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.08 -0.07 67 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.13 -0.11 67 0 142 0
26FEB26 65.00 P 0.00 0.00 0.00 0.21 -0.17 67 0 155 0
26FEB26 67.50 P 0.00 0.00 0.00 0.33 -0.23 67 0 52 0
26FEB26 70.00 P 0.65 0.65 0.55 0.49 -0.36 67 6 49 +6
26FEB26 72.50 P 0.00 0.00 0.00 0.70 -0.46 67 1 51 0
26FEB26 75.00 P 1.05 1.05 0.89 0.94 -0.58 66 4 41 +2
26FEB26 77.50 P 0.00 0.00 0.00 1.30 -0.73 66 1 37 -1
26FEB26 80.00 P 2.00 2.00 1.53 1.72 -0.93 66 6 111 +1
26FEB26 82.50 P 2.66 2.66 2.30 2.23 -1.14 66 10 37 +7
26FEB26 85.00 P 4.00 4.00 2.70 2.87 -1.33 66 12 45 +1
26FEB26 87.50 P 5.09 5.09 5.09 3.58 -1.60 65 1 47 0
26FEB26 90.00 P 5.50 5.50 4.25 4.42 -1.97 65 19 31 +5
26FEB26 92.50 P 8.08 8.08 5.12 5.38 -2.32 65 23 37 0
26FEB26 95.00 P 9.30 9.30 6.50 6.40 -2.84 65 5 33 +2
26FEB26 97.50 P 8.60 8.60 7.60 7.60 -3.15 65 11 40 +7
26FEB26 100.00 P 9.15 9.15 9.15 8.92 -3.51 65 1 44 0
26FEB26 102.50 P 0.00 0.00 0.00 10.55 -3.61 66 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.20 -3.64 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.99 -3.93 68 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.91 -3.86 70 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.78 -4.23 71 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.72 -4.29 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 -0.03 66 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 -0.03 66 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.18 -0.07 66 0 30 0
30MAR26 57.50 P 0.45 0.45 0.45 0.28 -0.10 66 2 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.42 -0.13 66 0 251 0
30MAR26 62.50 P 0.72 0.72 0.72 0.59 -0.17 66 2 122 -2
30MAR26 65.00 P 1.06 1.06 1.00 0.80 -0.26 66 6 107 0
30MAR26 67.50 P 0.00 0.00 0.00 1.04 -0.38 65 0 59 0
30MAR26 70.00 P 1.40 1.40 1.25 1.35 -0.48 65 104 606 +103
30MAR26 72.50 P 0.00 0.00 0.00 1.75 -0.62 65 0 231 0
30MAR26 75.00 P 2.10 2.10 2.10 2.21 -0.66 65 1 63 +1
30MAR26 77.50 P 0.00 0.00 0.00 2.74 -0.81 65 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 3.38 -0.95 65 1 71 -10
30MAR26 82.50 P 0.00 0.00 0.00 4.07 -1.11 65 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 4.88 -1.35 65 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 5.74 -1.65 65 0 19 0
30MAR26 90.00 P 7.65 7.65 7.53 6.73 -1.85 64 76 83 +73
30MAR26 92.50 P 0.00 0.00 0.00 7.78 -2.19 64 0 42 0
30MAR26 95.00 P 8.90 8.90 8.90 8.93 -2.54 64 1 57 +1
30MAR26 97.50 P 0.00 0.00 0.00 10.20 -2.87 64 0 24 0
30MAR26 100.00 P 12.00 12.00 11.80 11.80 -2.93 66 2 8 +2
30MAR26 102.50 P 0.00 0.00 0.00 13.21 -3.23 65 0 11 0
30MAR26 105.00 P 0.00 0.00 0.00 14.85 -2.96 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.58 -3.46 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.58 -3.35 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.62 -3.96 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.22 -3.39 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.12 -3.88 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.08 -3.69 71 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.28 -0.10 64 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.40 -0.13 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.57 -0.18 64 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.77 -0.25 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.02 -0.31 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 1.30 -0.45 63 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.66 -0.54 63 0 2 0
29APR26 70.00 P 2.08 2.08 2.05 2.07 -0.69 63 2 6 +1
29APR26 72.50 P 0.00 0.00 0.00 2.59 -0.79 63 0 115 0
29APR26 75.00 P 2.85 2.85 2.85 3.13 -0.84 63 4 52 +4
29APR26 77.50 P 0.00 0.00 0.00 3.80 -0.94 63 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 4.50 -1.11 63 0 1 0
29APR26 82.50 P 6.73 6.73 6.73 5.31 -1.23 63 2 141 +2
29APR26 85.00 P 0.00 0.00 0.00 6.18 -1.42 63 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 7.12 -1.69 63 0 130 0
29APR26 90.00 P 0.00 0.00 0.00 8.18 -1.95 62 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 9.24 -2.31 62 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 10.48 -2.59 62 0 9 0
29APR26 97.50 P 0.00 0.00 0.00 11.86 -2.81 63 0 6 0
29APR26 100.00 P 13.40 13.40 13.40 13.40 -2.96 64 1 16 +1
29APR26 102.50 P 0.00 0.00 0.00 14.91 -3.17 64 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 16.57 -2.83 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.28 -3.29 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.24 -2.94 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.54 -3.84 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.77 -3.38 67 0 0 0
29JUN26 21.00 P 0.13 0.13 0.13 0.01 0.00 78 4 53 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.03 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.04 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.03 63 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.05 63 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.06 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.07 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.27 -0.06 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.08 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.35 -0.10 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 -0.11 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 -0.11 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.14 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.60 -0.16 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.82 -0.19 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.06 -0.27 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.38 -0.31 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.72 -0.41 63 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 2.10 -0.52 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.53 -0.67 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.10 -0.72 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.67 -0.76 62 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 4.34 -0.81 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.07 -0.96 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.83 -1.10 62 0 45 0
29JUN26 80.00 P 7.10 7.10 7.10 6.73 -1.16 62 1 1 -1
29JUN26 82.50 P 0.00 0.00 0.00 7.64 -1.34 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.63 -1.56 62 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 9.71 -1.76 61 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.81 -2.05 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.99 -2.33 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.35 -2.50 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.83 -2.65 62 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 16.35 -2.81 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.94 -2.96 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.60 -3.07 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.25 -3.17 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.27 -2.91 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.63 -3.45 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.79 -3.21 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.55 -3.38 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.46 -3.41 66 0 0 0
29SEP26 37.00 P 0.70 0.70 0.70 0.34 -0.04 63 1 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 -0.07 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.44 -0.08 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 -0.09 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 -0.09 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 -0.12 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.12 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.82 -0.14 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.92 -0.14 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 -0.16 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.12 -0.20 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.24 -0.22 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.38 -0.22 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.52 -0.21 62 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.86 -0.33 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.32 -0.34 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.79 -0.44 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.24 -0.60 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.84 -0.66 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.44 -0.84 62 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 5.19 -0.69 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.95 -0.79 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.72 -0.95 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.66 -0.95 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.59 -1.07 61 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.54 -1.24 61 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 10.63 -1.32 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.75 -1.56 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.88 -1.74 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.06 -2.01 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.38 -2.20 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.75 -2.40 61 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 18.24 -2.53 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.79 -2.67 62 0 25 0
29SEP26 102.50 P 0.00 0.00 0.00 21.46 -2.74 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.13 -2.89 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.83 -2.95 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.59 -3.08 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.31 -3.15 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.26 -3.00 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.19 -3.02 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.14 -3.02 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.08 -0.25 62 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.27 -0.25 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.47 -0.25 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.96 -0.30 62 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 3.41 -0.48 61 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 4.03 -0.50 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.65 -0.49 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.37 -0.54 61 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 6.15 -0.55 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.94 -0.69 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.81 -0.77 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.77 -0.77 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.74 -0.87 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.71 -1.04 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.83 -1.15 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.99 -1.28 61 0 0 0
30DEC26 85.00 P 14.70 14.70 14.30 14.14 -1.48 60 2 2 +1
30DEC26 87.50 P 0.00 0.00 0.00 15.31 -1.72 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.64 -1.92 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.05 -2.04 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.52 -2.10 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.05 -2.26 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.63 -2.32 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.26 -2.47 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.93 -2.70 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.65 -2.76 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.48 -2.73 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.27 -2.75 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.09 -2.75 64 0 0 0
TOTAL PUT 1,214 10,248 +485
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 0.00 77 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.91 -0.01 64 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.41 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.92 0.00 68 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.42 -0.01 60 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.92 -0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.42 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.93 -0.01 52 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.43 -0.01 43 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.93 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.43 -0.01 0 0 0 -48
29JAN26 122.50 C 0.00 0.00 0.00 31.94 -0.01 37 0 0 -30
29JAN26 125.00 C 0.00 0.00 0.00 29.44 -0.01 0 0 0 -30
29JAN26 127.50 C 0.00 0.00 0.00 26.94 -0.01 0 0 0 -30
29JAN26 130.00 C 0.00 0.00 0.00 24.45 -0.01 30 0 0 -3
29JAN26 132.50 C 0.00 0.00 0.00 21.95 -0.01 24 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.45 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.95 -0.02 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.46 -0.01 17 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.96 -0.01 0 0 0 -10
29JAN26 145.00 C 0.00 0.00 0.00 9.46 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.97 -0.01 9 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.51 -0.02 8 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.29 -0.03 8 0 0 -36
29JAN26 155.00 C 0.00 0.00 0.00 0.78 -0.04 8 0 0 -154
29JAN26 157.50 C 0.00 0.00 0.00 0.15 -0.02 8 0 0 -540
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 16 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.74 -0.01 16 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.25 -0.01 15 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.75 -0.02 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.26 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.77 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.28 -0.01 7 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.79 -0.01 6 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.30 -0.01 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.83 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.55 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.92 -0.02 4 0 0 -98
26FEB26 157.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 -90
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 15 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.08 0.00 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.58 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.09 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.60 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.11 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.62 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.13 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.64 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.15 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.66 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.17 -0.01 29 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.68 -0.01 32 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.19 -0.01 31 0 0 -30
30MAR26 105.00 C 0.00 0.00 0.00 49.70 -0.01 30 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.21 -0.01 29 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.72 -0.01 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.23 -0.01 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.74 -0.01 25 0 0 -4
30MAR26 117.50 C 0.00 0.00 0.00 37.25 -0.01 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.76 -0.01 22 0 0 -30
30MAR26 122.50 C 0.00 0.00 0.00 32.26 -0.02 0 0 0 -60
30MAR26 125.00 C 0.00 0.00 0.00 29.77 -0.02 0 0 0 -30
30MAR26 127.50 C 0.00 0.00 0.00 27.28 -0.02 0 0 0 -30
30MAR26 130.00 C 0.00 0.00 0.00 24.79 -0.02 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.30 -0.02 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.81 -0.02 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.32 -0.02 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.83 -0.02 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.34 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.85 -0.02 0 0 0 -12
30MAR26 147.50 C 0.00 0.00 0.00 7.36 -0.02 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.87 -0.02 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.55 -0.02 4 0 0 -12
30MAR26 155.00 C 0.00 0.00 0.00 0.92 -0.02 4 0 0 -457
30MAR26 157.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 0.00 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 24.80 -0.01 13 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.31 -0.01 12 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.82 -0.01 11 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.33 -0.01 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.84 -0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.35 -0.01 7 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.86 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.37 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.89 0.00 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.56 -0.01 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.92 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.19 -0.01 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 3 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 0.00 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.65 0.00 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.15 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.66 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.17 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.68 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.19 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.70 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.21 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.72 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.23 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.74 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.25 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.76 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.27 -0.01 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.78 -0.01 13 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.29 -0.01 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.80 -0.01 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.31 -0.01 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.82 -0.01 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.33 -0.01 8 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.84 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.35 -0.01 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.86 -0.01 5 0 0 -98
29JUN26 147.50 C 0.00 0.00 0.00 7.37 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.91 0.00 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.71 -0.01 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.20 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.44 0.00 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 0.00 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 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.65 0.00 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.15 -0.01 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.66 -0.01 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.17 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.68 -0.01 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.19 -0.01 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.70 -0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.21 -0.01 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.72 -0.01 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.23 -0.01 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.74 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.25 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.76 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.27 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.78 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.29 -0.01 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.80 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.31 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.82 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.33 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.84 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.35 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.91 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.56 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.38 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.50 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.04 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.05 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.47 0.00 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 25.50 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.07 -0.01 4 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.64 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.21 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.78 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.36 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.97 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.66 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.49 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.56 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.98 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.78 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.97 0.00 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.47 -0.01 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 0 -1,832
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 -64
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 -2
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 -6
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 -72
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 -60
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 -15
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 -91
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 -30
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 -6
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 -60
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 -9
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 -10
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 -90
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 -353
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 -1,333
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 -1,291
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 -1,405
29JAN26 150.00 P 0.00 0.00 0.00 0.04 -0.01 8 0 0 -1,671
29JAN26 152.50 P 0.00 0.00 0.00 0.32 -0.03 8 0 0 -363
29JAN26 155.00 P 0.00 0.00 0.00 1.33 -0.03 8 0 0 -14
29JAN26 157.50 P 0.00 0.00 0.00 3.25 -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 0 -90
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 0 -30
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 0 -2
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 -25
26FEB26 150.00 P 0.00 0.00 0.00 0.04 -0.01 5 0 0 -102
26FEB26 152.50 P 0.00 0.00 0.00 0.32 -0.03 5 0 0 -116
26FEB26 155.00 P 0.00 0.00 0.00 1.33 -0.03 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.25 -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 53 0 0 -30
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 0 -12
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 -19
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 -47
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 -5
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 -154
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 -217
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 -347
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 -82
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 -142
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 -130
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 -58
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 -42
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 -42
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 -90
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 -99
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 -14
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 15 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 12 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 -10
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 -1
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 -52
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 0 -4
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 -15
30MAR26 150.00 P 0.00 0.00 0.00 0.04 -0.01 2 0 0 -132
30MAR26 152.50 P 0.00 0.00 0.00 0.53 0.00 2 0 0 -144
30MAR26 155.00 P 0.00 0.00 0.00 2.51 +0.02 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.47 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 9.96 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.45 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 14.95 +0.02 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.44 +0.02 9 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.93 +0.02 10 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.42 +0.02 11 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.91 +0.02 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 0.29 -0.01 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.10 -0.01 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.75 0.00 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.01 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.47 +0.01 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 9.96 +0.01 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.45 +0.01 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 14.95 +0.02 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.44 +0.02 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.93 +0.02 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.42 +0.02 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.91 +0.02 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 -19
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 -10
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 -14
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 -145
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 -196
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 -455
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 -152
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 -191
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 -19
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 -18
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 -3
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 -16
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 0 -5
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 0 -3
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 0 -5
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 0 -6
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 0.00 3 0 0 -63
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 7.47 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.96 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.45 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.95 +0.02 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.44 +0.02 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.93 +0.02 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.42 +0.02 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.91 +0.02 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 -10
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 0 -10
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 -59
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 -97
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 -57
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 -11
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 0 -5
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 0 -10
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 0 -8
29SEP26 150.00 P 0.00 0.00 0.00 0.53 0.00 3 0 0 -4
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 0.00 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.03 0.00 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.47 0.00 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.96 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.45 +0.01 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.95 +0.02 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.44 +0.02 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.93 +0.02 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.42 +0.02 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.91 +0.02 10 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 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 0.22 -0.01 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 2.92 +0.01 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.04 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.47 0.00 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.96 +0.01 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.45 +0.01 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.95 +0.02 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.44 +0.02 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.93 +0.02 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.42 +0.02 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.91 +0.02 10 0 0 0
TOTAL PUT 0 0 -10,789
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.00
29JAN26 52.50 C 0.00 0.00 0.00 37.08 -0.54 168 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.06 -1.12 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.98 -0.71 137 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.07 -1.17 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.57 -0.46 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.07 -1.12 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.58 -1.12 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.09 -0.46 47 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 16.61 -0.98 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.17 -0.92 46 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 12.14 -0.03 59 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 9.65 -0.40 49 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 7.59 -0.35 49 0 49 0
29JAN26 85.00 C 6.13 7.25 5.90 5.44 -0.69 43 8 108 0
29JAN26 87.50 C 4.13 4.35 4.04 4.17 -0.28 48 19 121 -19
29JAN26 90.00 C 4.33 4.33 2.95 2.89 -0.31 47 35 252 -19
29JAN26 92.50 C 2.80 2.90 1.88 1.92 -0.29 47 39 85 0
29JAN26 95.00 C 1.80 1.80 1.60 1.21 -0.29 46 51 1,057 +50
29JAN26 97.50 C 1.28 1.30 0.90 0.74 -0.23 46 64 201 +54
29JAN26 100.00 C 0.42 0.42 0.42 0.43 -0.18 46 2 114 0
29JAN26 102.50 C 0.00 0.00 0.00 0.24 -0.12 46 0 71 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.08 46 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.05 46 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 37.08 -1.17 92 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.23 -0.95 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.98 -0.96 74 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.89 -0.35 81 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.44 -0.59 76 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.02 -0.17 71 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.34 -0.70 60 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.13 -0.49 59 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.74 -1.53 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.81 -0.84 40 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 12.68 -0.42 40 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 10.78 -0.46 41 0 29 0
26FEB26 82.50 C 9.00 9.00 9.00 9.51 -0.03 47 1 142 +1
26FEB26 85.00 C 0.00 0.00 0.00 8.02 +0.03 47 0 46 0
26FEB26 87.50 C 6.54 6.54 6.50 6.58 -0.18 47 30 108 +15
26FEB26 90.00 C 0.00 0.00 0.00 5.35 -0.21 47 0 52 0
26FEB26 92.50 C 0.00 0.00 0.00 4.28 -0.26 46 0 82 0
26FEB26 95.00 C 3.90 3.90 3.90 3.39 -0.29 46 1 57 0
26FEB26 97.50 C 0.00 0.00 0.00 2.65 -0.30 46 0 21 0
26FEB26 100.00 C 2.20 2.20 2.20 2.05 -0.26 46 10 54 +10
26FEB26 102.50 C 0.00 0.00 0.00 1.56 -0.23 46 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 1.18 -0.20 46 0 60 0
26FEB26 107.50 C 0.00 0.00 0.00 0.89 -0.16 46 0 16 0
26FEB26 110.00 C 1.03 1.03 0.83 0.66 -0.13 46 3 57 +2
26FEB26 112.50 C 0.00 0.00 0.00 0.48 -0.11 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 31 0
30MAR26 30.00 C 0.00 0.00 0.00 59.53 -0.10 130 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.69 +0.05 135 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.19 -0.45 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.68 +0.12 126 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.71 +0.06 124 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.94 +0.28 130 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.21 -0.68 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.70 +0.17 113 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.22 -0.23 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.81 +0.16 111 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.64 -0.41 100 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.81 +0.24 104 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.25 -0.72 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.47 -1.01 83 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.25 -0.87 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.27 -0.87 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.88 +0.15 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.29 -0.87 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.29 -0.46 46 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.97 +0.34 86 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.31 -1.05 47 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.64 -0.61 82 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.00 -0.30 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.98 -0.96 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.89 -0.58 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.85 -0.18 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.39 +0.20 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.25 +0.03 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.66 +0.04 50 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.71 -0.20 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.06 +0.50 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.81 +0.01 49 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 12.66 -0.45 45 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 11.14 -0.44 46 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 9.75 -0.43 46 0 32 0
30MAR26 87.50 C 0.00 0.00 0.00 8.93 -0.23 49 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 7.79 -0.20 50 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 6.72 -0.22 50 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 5.76 -0.26 49 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 4.92 -0.29 49 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.18 -0.32 49 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.53 -0.29 49 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.98 -0.26 49 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.50 -0.24 49 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 2.03 -0.27 48 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.69 -0.24 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.40 -0.17 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.16 -0.15 48 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.96 -0.13 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.79 -0.11 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.65 -0.10 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.53 -0.09 48 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.43 -0.08 48 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.64 -0.61 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.00 -0.30 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.70 -0.24 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.47 -0.42 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.28 +0.04 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.49 -0.92 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.20 +0.57 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.81 -0.40 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.45 -0.28 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.31 -0.82 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.43 -0.21 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.78 +0.02 51 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 12.90 -0.61 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 11.76 -0.16 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.60 -0.18 50 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 9.41 -0.22 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.40 -0.18 50 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 7.42 -0.22 50 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 6.54 -0.26 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 5.75 -0.30 50 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.04 -0.30 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.41 -0.28 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 3.84 -0.27 49 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 3.35 -0.24 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.91 -0.22 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.41 -0.37 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.37 -0.09 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.20 -0.78 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.19 +0.74 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.22 +0.19 70 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.85 +0.42 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.00 -0.19 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.98 -0.77 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.08 +0.16 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.96 +0.25 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.75 +0.11 55 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.96 +0.55 55 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.74 +0.25 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.27 -0.29 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.22 -0.17 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.19 -0.55 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 16.76 -0.58 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 15.79 +0.14 51 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 14.55 -0.16 51 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.37 -0.11 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.30 -0.18 51 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.27 -0.18 51 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 10.32 -0.19 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.44 -0.19 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.60 -0.24 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 7.82 -0.29 51 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 7.11 -0.33 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.46 -0.31 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 5.86 -0.30 51 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.32 -0.27 51 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 4.68 -0.40 50 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.23 -0.38 50 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 3.83 -0.35 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.47 -0.21 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.13 -0.21 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.83 -0.19 50 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.56 -0.18 50 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 39.51 -0.64 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.43 +0.05 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.37 -0.28 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.52 +0.13 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.57 -0.01 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.68 -0.27 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.43 +0.28 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.74 +0.09 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.14 +0.10 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.54 -0.92 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 22.15 +0.18 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.77 +0.13 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.18 -0.24 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.23 +0.08 53 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.89 -0.17 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.76 0.00 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.86 -0.15 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.92 -0.15 52 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 13.03 -0.17 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.17 -0.20 52 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 11.37 -0.24 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.61 -0.29 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.90 -0.33 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.23 -0.32 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.61 -0.31 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.03 -0.30 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.49 -0.29 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.98 -0.28 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.51 -0.26 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.89 -0.43 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.49 -0.24 51 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.11 -0.23 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.73 -0.59 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.78 -0.58 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.90 -0.57 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.06 -0.80 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.34 -0.50 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.82 -0.41 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.09 -0.60 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.36 -0.45 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.93 -0.22 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.63 +0.09 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.14 -0.08 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.10 +0.17 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.86 -0.04 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.34 -0.27 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.32 -0.70 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.23 -0.79 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.73 -0.32 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.80 -0.14 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.93 -0.13 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.11 -0.13 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.33 -0.14 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.55 -0.18 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.82 -0.23 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.13 -0.37 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.48 -0.36 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.86 -0.35 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.27 -0.34 52 0 100 0
TOTAL CALL 263 6,308 +94
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 177 0
29JAN26 77.50 P 0.00 0.00 0.00 0.21 -0.04 46 0 183 0
29JAN26 80.00 P 0.68 0.68 0.40 0.45 -0.07 46 2 1,139 -1
29JAN26 82.50 P 0.67 0.67 0.60 0.83 -0.13 45 4 156 -4
29JAN26 85.00 P 1.46 1.60 1.40 1.48 -0.13 45 14 147 +8
29JAN26 87.50 P 0.00 0.00 0.00 2.38 -0.16 45 0 117 0
29JAN26 90.00 P 3.55 3.55 3.55 3.61 -0.17 44 2 102 +2
29JAN26 92.50 P 0.00 0.00 0.00 5.11 -0.16 43 0 112 0
29JAN26 95.00 P 0.00 0.00 0.00 7.13 +0.19 47 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 9.40 +0.48 52 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.65 +0.41 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.58 +0.27 42 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.54 +0.86 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.07 +0.97 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.00 +0.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.50 +0.45 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.66 +1.11 95 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.06 +1.01 97 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.55 +1.00 102 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.50 +0.45 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 36.67 +1.12 117 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 39.27 +1.22 126 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 41.65 +0.70 126 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 0.00 47 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 0.00 47 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 32 0
26FEB26 67.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 37 0
26FEB26 70.00 P 0.00 0.00 0.00 0.32 -0.02 46 1 30 0
26FEB26 72.50 P 0.49 0.49 0.49 0.54 -0.02 46 30 156 +16
26FEB26 75.00 P 0.00 0.00 0.00 0.82 -0.07 45 0 111 0
26FEB26 77.50 P 0.00 0.00 0.00 1.23 -0.07 45 0 221 0
26FEB26 80.00 P 1.82 1.85 1.80 1.80 -0.06 45 20 117 +5
26FEB26 82.50 P 0.00 0.00 0.00 2.52 -0.08 44 0 23 0
26FEB26 85.00 P 3.05 3.61 3.05 3.42 -0.08 44 14 45 +2
26FEB26 87.50 P 4.60 4.60 4.60 4.49 -0.12 44 1 214 +1
26FEB26 90.00 P 0.00 0.00 0.00 5.74 -0.15 44 0 43 0
26FEB26 92.50 P 0.00 0.00 0.00 7.21 -0.15 44 0 92 0
26FEB26 95.00 P 0.00 0.00 0.00 9.27 +0.28 48 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 11.11 +0.79 48 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 13.10 +0.20 49 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.32 -0.55 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.05 +0.03 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.19 -0.18 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.41 -0.21 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.87 -0.10 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.83 +0.61 60 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.26 +0.79 62 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 79 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 61 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 0.00 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.34 -0.02 48 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 0.80 -0.02 48 0 22 0
30MAR26 70.00 P 1.22 1.26 1.22 1.18 -0.03 49 4 132 +1
30MAR26 72.50 P 0.00 0.00 0.00 1.62 -0.04 49 0 106 0
30MAR26 75.00 P 0.00 0.00 0.00 2.12 -0.07 48 0 616 0
30MAR26 77.50 P 0.00 0.00 0.00 2.76 -0.08 48 0 104 0
30MAR26 80.00 P 0.00 0.00 0.00 3.52 -0.07 48 0 76 0
30MAR26 82.50 P 4.20 4.20 4.20 4.41 -0.08 47 1 193 +1
30MAR26 85.00 P 4.91 4.91 4.91 5.41 -0.12 47 1 525 +1
30MAR26 87.50 P 6.82 6.82 6.82 6.62 -0.09 47 4 100 +4
30MAR26 90.00 P 7.87 8.10 7.87 7.90 -0.12 47 5 524 +5
30MAR26 92.50 P 0.00 0.00 0.00 9.36 -0.12 47 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 10.94 -0.11 47 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 12.38 -0.37 46 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 14.15 -0.61 46 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 16.13 -0.60 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.95 +0.20 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.04 -0.76 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.15 +0.21 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 25.46 +1.43 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.59 +0.39 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.80 +0.39 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.57 -0.05 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.59 +0.73 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.67 +0.24 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.27 +0.72 59 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.65 +0.64 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.35 -0.01 49 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.76 -0.01 49 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.44 -0.02 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 1.95 -0.04 49 0 2 0
29APR26 72.50 P 0.00 0.00 0.00 2.49 -0.06 49 0 2 0
29APR26 75.00 P 3.21 3.21 3.21 3.12 -0.07 49 2 502 +1
29APR26 77.50 P 0.00 0.00 0.00 3.87 -0.07 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 4.73 -0.06 48 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 5.70 -0.07 48 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 6.80 -0.07 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.01 -0.07 48 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.34 -0.07 48 0 15 0
29APR26 92.50 P 0.00 0.00 0.00 10.76 -0.10 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.32 -0.10 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.99 -0.08 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 15.56 -0.13 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.08 +0.48 51 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 20.13 +0.72 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.18 +0.52 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.52 -0.23 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.81 -0.14 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 0.00 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 -0.01 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.37 -0.01 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.53 -0.01 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 -0.02 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.36 -0.02 50 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.77 -0.02 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.27 -0.02 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.82 -0.01 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.51 -0.02 50 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.17 -0.08 50 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 4.99 -0.06 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 5.87 -0.07 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 6.86 -0.06 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 7.94 -0.06 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.11 -0.02 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.34 -0.06 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.75 -0.05 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.21 -0.04 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.75 -0.04 49 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.34 -0.08 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.18 -0.22 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.93 -0.33 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.79 -0.24 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.65 -0.27 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.57 +0.07 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.58 -0.47 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.84 +0.29 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.07 +0.40 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.09 +0.65 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.47 -0.81 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.67 -0.34 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.68 +0.55 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.92 +0.72 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.38 -0.01 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.78 -0.01 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.21 -0.02 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.77 0.00 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 -0.01 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.04 0.00 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.77 0.00 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.58 -0.03 51 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.44 -0.03 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.35 -0.06 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.39 -0.03 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.48 -0.02 50 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.65 -0.02 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.90 -0.01 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.22 +0.03 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.62 0.00 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.08 -0.01 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.63 0.00 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.24 +0.01 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.90 -0.28 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.71 +0.31 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.46 -0.20 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.29 -0.24 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.14 -0.31 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.04 -0.26 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.92 -0.25 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.95 -0.14 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.09 -0.06 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.45 +0.16 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.36 -0.03 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.58 +0.56 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.74 +0.52 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 -0.02 51 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 2.83 -0.02 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.42 -0.02 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.05 -0.02 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.80 -0.02 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.56 -0.02 51 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.43 +0.11 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.34 +0.03 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.30 +0.03 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.32 +0.03 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.42 +0.05 51 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 11.51 -0.02 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.73 -0.02 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.07 +0.04 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.38 0.00 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.80 -0.01 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.28 -0.01 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.82 -0.01 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.42 -0.01 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.10 +0.20 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.82 +0.24 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.59 +0.26 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.37 +0.28 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.25 +0.33 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.01 +0.24 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.95 +0.26 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.93 +0.36 51 0 0 0
TOTAL PUT 105 10,828 +42
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$ 115.10
16JAN26 90.00 C 0.00 0.00 0.00 25.23 -0.72 240 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 22.73 -0.72 217 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 20.23 -0.72 194 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 17.73 -0.72 172 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 15.23 -0.72 149 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 12.74 -0.72 129 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 10.25 -0.72 108 0 4 0
16JAN26 107.50 C 0.00 0.00 0.00 7.84 -0.65 96 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 5.27 -0.84 64 0 0 0
16JAN26 112.50 C 2.68 2.68 2.68 2.82 -0.82 43 4 57 -4
16JAN26 115.00 C 1.87 1.87 0.82 0.98 -0.80 38 122 907 +13
16JAN26 117.50 C 0.58 0.58 0.20 0.18 -0.53 37 130 425 +4
16JAN26 120.00 C 0.16 0.20 0.10 0.02 -0.17 39 26 481 +6
16JAN26 122.50 C 0.03 0.03 0.03 0.01 -0.03 50 10 219 +10
16JAN26 125.00 C 0.01 0.01 0.01 0.01 0.00 64 6 149 0
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
16JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 95 0
16JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 138 0 99 0
23JAN26 92.50 C 0.00 0.00 0.00 22.73 -0.74 70 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 20.23 -0.74 62 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 17.73 -0.74 55 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 15.23 -0.93 47 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 12.74 -1.15 41 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 10.25 -0.83 34 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 7.84 -0.99 32 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 5.79 -0.80 35 0 0 0
23JAN26 112.50 C 3.84 3.84 3.84 3.83 -0.51 33 11 11 +11
23JAN26 115.00 C 2.23 2.35 2.23 2.30 -0.56 32 29 74 +29
23JAN26 117.50 C 1.83 1.83 1.13 1.24 -0.48 32 61 636 -19
23JAN26 120.00 C 0.98 1.02 0.75 0.59 -0.35 31 101 443 +53
23JAN26 122.50 C 0.50 0.65 0.40 0.25 -0.21 31 28 95 -13
23JAN26 125.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 169 0
23JAN26 127.50 C 0.20 0.20 0.19 0.03 -0.05 31 6 69 +1
23JAN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 35.19 -1.38 48 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 32.82 -1.61 84 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.20 -0.72 52 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.53 -0.01 104 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.23 -1.48 52 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 22.87 -0.88 61 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.81 -0.76 72 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.73 -0.92 35 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.24 -1.29 32 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 12.80 -1.09 32 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 10.43 -1.12 32 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 8.40 -0.66 36 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 6.33 -0.73 34 0 1,179 0
29JAN26 112.50 C 4.16 4.20 4.10 4.53 -0.35 33 47 975 -30
29JAN26 115.00 C 3.15 3.15 2.74 3.08 -0.41 32 343 3,591 +95
29JAN26 117.50 C 2.45 2.49 1.84 1.98 -0.41 32 57 2,738 +30
29JAN26 120.00 C 1.49 1.67 1.15 1.19 -0.30 32 276 3,596 +94
29JAN26 122.50 C 1.03 1.11 0.75 0.68 -0.20 32 143 1,377 +83
29JAN26 125.00 C 0.66 0.68 0.52 0.36 -0.13 32 333 3,861 +167
29JAN26 127.50 C 0.51 0.52 0.35 0.18 -0.08 32 82 2,631 +51
29JAN26 130.00 C 0.29 0.29 0.29 0.09 -0.04 32 2 1,280 0
29JAN26 132.50 C 0.27 0.27 0.27 0.04 -0.02 32 30 1,007 -14
29JAN26 135.00 C 0.22 0.23 0.15 0.02 -0.01 33 263 737 -50
29JAN26 137.50 C 0.22 0.22 0.19 0.01 -0.01 33 91 663 -57
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 773 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 524 0
29JAN26 145.00 C 0.10 0.10 0.10 0.01 0.00 42 10 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 93 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 35.88 -0.69 67 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.82 -1.61 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 31.22 -0.75 65 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.53 -0.19 56 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.20 -0.51 55 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.96 -1.55 29 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.18 -0.39 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.41 -0.84 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.38 -0.84 38 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 14.11 -0.77 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.78 -0.72 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.78 -0.41 31 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 8.15 -0.45 32 0 322 0
26FEB26 112.50 C 6.28 6.28 6.07 6.49 -0.51 31 100 1,922 +20
26FEB26 115.00 C 4.84 5.05 4.84 5.21 -0.41 31 269 3,770 +74
26FEB26 117.50 C 4.50 4.50 3.78 4.09 -0.43 32 115 1,868 +45
26FEB26 120.00 C 3.22 3.22 3.10 3.14 -0.47 31 29 1,378 +29
26FEB26 122.50 C 3.05 3.05 2.38 2.36 -0.46 31 135 690 +72
26FEB26 125.00 C 2.22 2.22 1.90 1.74 -0.38 31 425 4,544 +259
26FEB26 127.50 C 1.66 1.70 1.54 1.26 -0.32 31 22 2,586 -1
26FEB26 130.00 C 1.50 1.50 1.26 0.89 -0.26 31 10 812 +3
26FEB26 132.50 C 1.09 1.09 1.09 0.63 -0.20 31 3 533 0
26FEB26 135.00 C 0.87 0.87 0.83 0.43 -0.16 31 44 857 -24
26FEB26 137.50 C 0.77 0.77 0.77 0.29 -0.12 31 53 1,304 +53
26FEB26 140.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 1,107 0
26FEB26 142.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 73 0
26FEB26 150.00 C 0.36 0.36 0.36 0.04 -0.02 32 4 260 +4
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 331 0
30MAR26 55.00 C 0.00 0.00 0.00 60.32 -0.91 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 57.94 -0.85 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.43 -0.60 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.97 -0.63 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.22 -1.63 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 48.00 -1.04 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.52 -1.08 37 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 43.04 -1.19 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.56 -0.40 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.13 -1.10 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.88 -0.82 46 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.22 -1.21 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.22 -0.75 46 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.88 +0.16 44 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.20 -0.51 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.17 -2.13 20 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.18 -0.49 31 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 19.13 -1.68 32 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 17.33 -0.91 35 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 15.16 -1.18 33 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 13.53 -1.09 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 11.96 -0.60 35 0 140 0
30MAR26 110.00 C 11.38 11.38 11.38 10.41 -0.40 35 10 1,498 0
30MAR26 112.50 C 9.70 9.70 9.70 9.20 -0.37 36 1 1,272 0
30MAR26 115.00 C 8.60 8.60 8.60 7.75 -0.48 35 2 8,379 0
30MAR26 117.50 C 0.00 0.00 0.00 6.79 -0.33 36 0 1,520 0
30MAR26 120.00 C 6.10 6.10 6.10 5.75 -0.47 36 1 3,537 0
30MAR26 122.50 C 5.03 5.03 5.03 4.84 -0.51 36 15 661 +15
30MAR26 125.00 C 4.73 4.73 4.33 4.04 -0.47 36 26 5,654 +24
30MAR26 127.50 C 4.18 4.19 3.73 3.36 -0.42 36 142 1,520 +117
30MAR26 130.00 C 3.52 3.52 3.30 2.77 -0.38 36 72 3,987 +9
30MAR26 132.50 C 3.06 3.06 2.90 2.27 -0.34 36 203 678 +43
30MAR26 135.00 C 2.58 2.58 2.50 1.85 -0.30 35 2 1,947 +2
30MAR26 137.50 C 0.00 0.00 0.00 1.50 -0.26 35 0 819 0
30MAR26 140.00 C 2.11 2.20 2.11 1.21 -0.22 35 7 10,129 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.97 -0.19 35 0 269 0
30MAR26 145.00 C 1.53 1.53 1.53 0.78 -0.16 35 1 1,130 -1
30MAR26 147.50 C 0.00 0.00 0.00 0.62 -0.13 35 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.49 -0.11 35 0 6,444 0
30MAR26 152.50 C 1.19 1.19 1.19 0.38 -0.10 35 53 435 +25
30MAR26 155.00 C 0.00 0.00 0.00 0.30 -0.08 35 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.23 -0.07 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 110 0
30MAR26 177.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,614 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 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 66 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 27.02 -0.29 46 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 23.47 -2.04 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.24 -2.08 30 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.04 -0.77 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.37 -1.36 33 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.01 -0.84 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.27 -1.11 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.28 -1.47 35 0 422 0
29APR26 110.00 C 0.00 0.00 0.00 11.09 -0.66 36 0 291 0
29APR26 112.50 C 10.26 10.26 10.24 9.93 -0.63 37 38 195 +18
29APR26 115.00 C 9.41 9.47 8.97 8.71 -0.40 37 263 338 +229
29APR26 117.50 C 8.26 8.26 8.26 7.71 -0.30 38 15 300 +15
29APR26 120.00 C 7.28 7.28 6.50 6.70 -0.39 37 19 267 +15
29APR26 122.50 C 0.00 0.00 0.00 5.78 -0.46 37 0 75 0
29APR26 125.00 C 0.00 0.00 0.00 4.97 -0.46 37 0 201 0
29APR26 127.50 C 0.00 0.00 0.00 4.26 -0.39 37 0 796 0
29APR26 130.00 C 0.00 0.00 0.00 3.63 -0.39 37 0 24 0
29APR26 132.50 C 3.70 3.70 3.70 3.09 -0.31 37 2 108 +2
29APR26 135.00 C 0.00 0.00 0.00 2.62 -0.31 37 0 30 0
29APR26 137.50 C 3.02 3.02 3.02 2.21 -0.26 37 15 63 +15
29APR26 140.00 C 2.54 2.54 2.54 1.87 -0.24 37 15 83 +15
29JUN26 55.00 C 0.00 0.00 0.00 60.86 -0.38 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.24 -0.55 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.79 -0.24 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.09 -0.95 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.82 -1.03 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.02 -1.20 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.98 -0.62 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.04 -1.19 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.09 -0.93 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.23 -1.09 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.88 -1.04 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.80 -0.77 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.22 -1.24 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.86 -0.14 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.56 -0.31 43 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.32 -1.34 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.39 -0.34 41 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 21.46 -0.54 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.63 -1.35 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 17.02 -1.48 35 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.66 -1.48 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.44 -0.51 37 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 13.21 -0.36 37 0 1,537 0
29JUN26 112.50 C 0.00 0.00 0.00 11.92 -0.52 37 0 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 10.83 -0.32 37 0 1,717 0
29JUN26 117.50 C 0.00 0.00 0.00 9.84 -0.38 38 0 678 0
29JUN26 120.00 C 0.00 0.00 0.00 8.97 -0.28 38 0 1,751 0
29JUN26 122.50 C 0.00 0.00 0.00 8.16 -0.35 38 0 489 0
29JUN26 125.00 C 0.00 0.00 0.00 7.34 -0.37 38 0 4,147 0
29JUN26 127.50 C 0.00 0.00 0.00 6.61 -0.38 38 0 542 0
29JUN26 130.00 C 6.00 6.00 6.00 5.88 -0.38 38 3 1,921 0
29JUN26 132.50 C 0.00 0.00 0.00 5.29 -0.31 38 0 314 0
29JUN26 135.00 C 0.00 0.00 0.00 4.73 -0.31 38 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 4.18 -0.30 38 0 225 0
29JUN26 140.00 C 0.00 0.00 0.00 3.76 -0.25 38 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 3.34 -0.25 38 0 506 0
29JUN26 145.00 C 0.00 0.00 0.00 2.94 -0.23 38 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.64 -0.19 38 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 2.33 -0.20 38 0 387 0
29JUN26 152.50 C 0.00 0.00 0.00 2.05 -0.17 38 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.83 -0.15 38 0 269 0
29JUN26 157.50 C 0.00 0.00 0.00 1.62 -0.14 38 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.40 -0.15 38 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.26 -0.10 38 0 154 0
29JUN26 165.00 C 2.07 2.07 2.07 1.11 -0.11 38 15 1,638 +15
29JUN26 167.50 C 2.10 2.10 1.91 0.96 -0.11 38 62 64 +59
29JUN26 170.00 C 0.00 0.00 0.00 0.85 -0.08 38 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.73 -0.10 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.45 -0.05 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 60.86 -0.61 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.24 -1.50 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.79 -0.91 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.09 -0.95 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.82 -1.03 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.02 -1.80 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.49 -0.63 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.94 -0.29 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.09 -0.93 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.23 -2.07 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.13 -1.43 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.40 -0.86 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.25 -1.09 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.86 -1.35 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 28.15 -0.98 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.17 -1.25 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.44 -0.85 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.06 -0.74 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.74 -0.49 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.67 +0.04 39 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.22 -1.47 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 18.06 +0.49 39 0 826 0
29SEP26 110.00 C 16.82 16.82 16.82 15.99 -0.80 37 1 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 15.09 -0.27 38 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 14.06 -0.53 38 0 502 0
29SEP26 117.50 C 0.00 0.00 0.00 13.10 -0.37 38 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 12.19 -0.51 38 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 11.37 -0.50 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 10.63 -0.46 39 0 511 0
29SEP26 127.50 C 10.26 10.26 10.26 9.81 -0.45 39 2 130 +2
29SEP26 130.00 C 9.26 9.26 9.26 9.12 -0.39 39 15 323 +15
29SEP26 132.50 C 8.68 8.68 8.68 8.42 -0.39 39 15 316 0
29SEP26 135.00 C 0.00 0.00 0.00 7.73 -0.39 39 0 234 0
29SEP26 137.50 C 0.00 0.00 0.00 7.14 -0.32 39 0 373 0
29SEP26 140.00 C 7.00 7.00 7.00 6.60 -0.33 39 1 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 6.07 -0.32 38 0 55 0
29SEP26 145.00 C 6.68 6.68 6.68 5.37 -0.48 38 15 121 +14
29SEP26 147.50 C 0.00 0.00 0.00 4.98 -0.41 38 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 4.59 -0.40 38 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 4.20 -0.39 38 0 18 0
29SEP26 155.00 C 0.00 0.00 0.00 3.95 -0.24 38 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 3.55 -0.31 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.27 -0.30 38 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.98 -0.20 38 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.71 -0.28 38 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.51 -0.15 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.31 -0.15 38 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.11 -0.15 38 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.97 -0.09 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.75 -0.11 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.62 -0.11 38 0 1 0
29SEP26 182.50 C 3.12 3.12 3.12 1.53 -0.07 38 25 40 +25
29SEP26 185.00 C 2.75 2.75 2.75 1.35 -0.11 38 1 17 +1
30DEC26 55.00 C 0.00 0.00 0.00 60.86 -0.61 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.39 -1.35 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.79 -1.09 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.09 -0.95 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.98 -0.87 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.04 -1.78 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.49 -0.63 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.12 -0.75 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.14 -0.56 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.46 -1.08 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.82 -0.56 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.80 -0.71 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.31 -1.27 37 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 31.55 -0.97 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.74 -1.61 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 28.08 -0.89 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.36 -0.80 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 25.90 -0.04 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.29 -0.93 36 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 22.10 -0.95 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.68 -1.07 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.50 -1.46 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.33 -1.44 36 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.81 -0.33 38 0 258 0
30DEC26 115.00 C 0.00 0.00 0.00 16.79 -0.37 38 0 80 0
30DEC26 117.50 C 0.00 0.00 0.00 15.82 -0.36 38 0 2 0
30DEC26 120.00 C 15.50 15.50 15.50 14.92 -0.34 38 2 24 0
30DEC26 122.50 C 0.00 0.00 0.00 14.08 -0.41 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 13.32 -0.37 39 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 12.55 -0.45 39 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 11.70 -0.52 39 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 11.02 -0.45 39 0 1 0
30DEC26 135.00 C 10.63 10.63 10.63 10.34 -0.46 39 100 100 0
30DEC26 137.50 C 0.00 0.00 0.00 9.67 -0.45 39 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.99 -0.46 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 8.46 -0.38 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.71 -0.61 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.42 -0.38 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.89 -0.39 38 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 6.45 -0.31 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.06 -0.31 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 5.67 -0.32 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.28 -0.32 38 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 4.75 -0.46 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.59 -0.25 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.18 -0.25 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.91 -0.25 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.64 -0.24 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.36 -0.25 38 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 3.15 -0.19 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.96 -0.19 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.77 -0.19 38 0 0 0
30DEC26 185.00 C 4.40 4.40 4.40 2.66 -0.11 38 1 20 +1
TOTAL CALL 4,580 164,330 +1,668
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
16JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 274 0
16JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 603 0
16JAN26 112.50 P 0.12 0.27 0.11 0.14 -0.12 38 279 634 -62
16JAN26 115.00 P 0.70 1.20 0.46 0.82 -0.11 36 133 807 +24
16JAN26 117.50 P 1.79 1.79 1.67 2.49 +0.14 31 29 95 -11
16JAN26 120.00 P 3.65 4.91 3.65 4.91 +0.52 37 4 82 -2
16JAN26 122.50 P 0.00 0.00 0.00 7.40 +0.66 0 0 1 0
16JAN26 125.00 P 0.00 0.00 0.00 9.90 +0.79 0 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 12.40 +0.80 0 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 14.90 +0.80 0 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 17.40 +0.80 0 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 19.90 +0.80 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 22.40 +0.80 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 24.90 +0.80 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
23JAN26 107.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 94 0
23JAN26 110.00 P 0.40 0.51 0.40 0.46 0.00 31 4 36 +4
23JAN26 112.50 P 0.89 1.25 0.89 1.02 +0.01 31 20 287 +2
23JAN26 115.00 P 1.79 2.25 1.47 2.00 +0.07 30 69 257 +23
23JAN26 117.50 P 0.00 0.00 0.00 3.49 +0.20 30 0 214 0
23JAN26 120.00 P 0.00 0.00 0.00 5.42 +0.33 31 0 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 7.65 +0.62 33 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 10.06 +0.55 37 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 12.40 +0.68 0 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 15.26 +0.74 59 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 17.92 +1.32 72 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 20.12 +0.45 66 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 22.40 +0.79 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 25.65 +1.55 99 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
29JAN26 92.50 P 0.08 0.08 0.08 0.01 0.00 42 10 308 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 32 0 340 0
29JAN26 100.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1,197 0
29JAN26 102.50 P 0.21 0.21 0.19 0.09 +0.01 32 45 1,825 +6
29JAN26 105.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 2,885 0
29JAN26 107.50 P 0.43 0.55 0.43 0.49 +0.07 32 28 2,642 +22
29JAN26 110.00 P 0.76 1.07 0.76 0.94 +0.09 31 132 3,557 +42
29JAN26 112.50 P 1.45 1.82 1.29 1.65 +0.10 31 112 5,472 +18
29JAN26 115.00 P 2.38 3.03 2.11 2.70 +0.20 31 520 4,882 -233
29JAN26 117.50 P 0.00 0.00 0.00 4.13 +0.23 31 0 2,940 0
29JAN26 120.00 P 6.15 6.33 5.95 5.92 +0.33 31 113 1,899 -73
29JAN26 122.50 P 0.00 0.00 0.00 8.01 +0.45 33 0 1,987 -16
29JAN26 125.00 P 0.00 0.00 0.00 10.18 +0.43 32 0 5,964 0
29JAN26 127.50 P 0.00 0.00 0.00 12.49 +0.55 32 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 15.26 +0.74 45 0 823 0
29JAN26 132.50 P 0.00 0.00 0.00 17.92 +1.31 55 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 20.12 +0.45 51 0 416 0
29JAN26 137.50 P 0.00 0.00 0.00 22.40 +0.71 0 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 25.65 +1.55 76 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 27.40 +0.80 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 30.50 +1.40 82 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 33.02 +1.42 87 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 34.90 +0.80 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 37.40 +0.80 0 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 39.90 +0.80 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.02 +1.42 103 0 0 0
29JAN26 160.00 P 43.90 44.00 43.90 45.49 +1.39 107 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.40 +0.80 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.90 +0.38 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.97 +1.37 117 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.90 +0.80 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.40 +0.80 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.90 +0.35 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 63.01 +0.87 132 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.46 +0.31 133 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.40 +0.05 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.90 +0.67 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.40 +0.80 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.90 +0.80 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.40 +0.80 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.90 +0.80 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.40 +0.34 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.45 +1.35 157 0 0 0
26FEB26 80.00 P 0.10 0.10 0.10 0.01 0.00 39 2 40 +2
26FEB26 82.50 P 0.10 0.10 0.10 0.01 0.00 35 1 1 +1
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 0.00 32 0 723 0
26FEB26 90.00 P 0.00 0.00 0.00 0.04 0.00 32 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.08 0.00 31 0 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.15 -0.01 31 1 1,723 -1
26FEB26 97.50 P 0.39 0.45 0.39 0.27 -0.02 31 33 797 -30
26FEB26 100.00 P 0.00 0.00 0.00 0.48 -0.01 31 2 2,302 0
26FEB26 102.50 P 0.81 0.82 0.81 0.79 0.00 31 26 1,841 +26
26FEB26 105.00 P 1.16 1.34 1.16 1.21 +0.01 31 31 2,880 +4
26FEB26 107.50 P 1.56 1.90 1.51 1.72 -0.03 30 220 2,162 +91
26FEB26 110.00 P 2.28 2.72 2.13 2.46 +0.06 30 99 2,924 +70
26FEB26 112.50 P 3.26 3.57 3.26 3.38 +0.06 30 22 3,652 +21
26FEB26 115.00 P 4.44 4.82 4.44 4.56 +0.13 30 435 8,352 +212
26FEB26 117.50 P 5.45 5.45 5.45 5.94 +0.08 30 15 1,431 +15
26FEB26 120.00 P 7.86 8.02 7.64 7.59 +0.15 31 75 884 +75
26FEB26 122.50 P 0.00 0.00 0.00 9.34 +0.09 31 0 980 0
26FEB26 125.00 P 0.00 0.00 0.00 11.44 +0.64 32 0 513 0
26FEB26 127.50 P 0.00 0.00 0.00 13.47 +0.29 32 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 15.75 +0.41 34 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 18.04 +0.55 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.68 +0.90 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.15 +0.91 43 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 25.65 +0.76 46 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 27.40 +0.79 0 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 30.76 +1.66 53 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 33.02 +1.42 53 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 34.90 +0.72 0 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 37.40 +0.80 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 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 35 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 0.10 -0.01 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.17 0.00 35 0 4,366 0
30MAR26 87.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.42 0.00 35 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.62 -0.01 35 0 658 0
30MAR26 95.00 P 0.99 1.06 0.99 0.90 +0.01 35 11 4,586 +8
30MAR26 97.50 P 1.20 1.20 1.20 1.27 +0.01 36 4 4,368 0
30MAR26 100.00 P 1.70 1.80 1.70 1.72 +0.03 35 67 11,040 +43
30MAR26 102.50 P 2.27 2.27 2.27 2.24 +0.02 35 15 2,211 -15
30MAR26 105.00 P 2.88 2.88 2.88 2.87 +0.05 35 1 6,434 0
30MAR26 107.50 P 3.60 3.60 3.60 3.63 -0.02 34 2 3,310 0
30MAR26 110.00 P 0.00 0.00 0.00 4.60 +0.01 35 0 15,611 0
30MAR26 112.50 P 5.86 5.86 5.73 5.70 +0.06 35 36 2,291 +16
30MAR26 115.00 P 7.17 7.17 6.99 6.97 +0.18 35 93 9,663 +62
30MAR26 117.50 P 7.89 7.89 7.89 8.41 +0.20 35 15 3,502 +15
30MAR26 120.00 P 0.00 0.00 0.00 9.98 +0.23 36 0 10,313 0
30MAR26 122.50 P 0.00 0.00 0.00 11.68 +0.24 36 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 13.46 +0.23 36 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 14.96 -0.11 35 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 17.50 +0.89 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 19.59 +1.64 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.75 +0.56 39 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 23.15 +0.73 34 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.31 +1.39 42 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 28.68 +0.87 43 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 31.09 +0.69 45 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 33.55 +1.68 47 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.04 +0.76 49 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 37.78 0.00 42 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.10 +0.80 54 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.30 +0.64 52 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 45.59 +1.24 52 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 47.40 +0.46 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 49.90 +0.38 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 52.97 +0.35 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.24 +1.14 54 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 57.87 +1.27 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.90 +0.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.01 +0.39 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.47 +0.32 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 68.03 +0.68 66 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.54 +1.31 68 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 73.23 +1.63 72 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.13 +1.02 63 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 78.09 +0.29 73 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.41 +1.31 72 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.21 +1.15 77 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.53 +1.43 76 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.90 -0.18 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.32 +0.86 78 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.54 +1.04 84 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.90 +0.80 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.51 +1.41 88 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.62 +1.52 92 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.40 +1.02 91 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.07 +0.69 85 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.90 +1.80 103 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.14 +0.97 91 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.79 +1.69 106 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.53 +1.43 103 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.42 +1.32 104 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.30 +1.20 103 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.38 +1.28 107 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.02 +0.92 98 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.33 +1.23 109 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.56 +0.25 115 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.54 +1.44 117 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.90 +0.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.27 +0.02 37 0 110 0
29APR26 92.50 P 0.00 0.00 0.00 1.63 +0.04 36 1 17 +1
29APR26 95.00 P 0.00 0.00 0.00 2.10 +0.04 36 0 145 0
29APR26 97.50 P 2.60 2.60 2.60 2.70 +0.07 36 1 139 +1
29APR26 100.00 P 3.09 3.09 3.09 3.37 +0.10 36 15 234 +15
29APR26 102.50 P 3.93 4.14 3.93 4.16 +0.09 36 100 266 +100
29APR26 105.00 P 4.78 5.16 4.76 5.08 +0.14 36 265 594 +254
29APR26 107.50 P 5.74 5.74 5.74 6.06 +0.14 36 15 146 +15
29APR26 110.00 P 6.93 7.40 6.93 7.22 +0.19 36 1,516 2,150 +1,516
29APR26 112.50 P 8.20 8.20 7.98 8.52 +0.21 36 130 376 +100
29APR26 115.00 P 9.61 10.03 9.46 10.00 +0.29 36 80 394 +15
29APR26 117.50 P 10.91 10.91 10.90 11.54 +0.27 36 35 151 0
29APR26 120.00 P 12.66 12.66 12.57 13.15 +0.16 36 30 158 -15
29APR26 122.50 P 0.00 0.00 0.00 15.10 +0.28 38 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 16.94 +0.52 38 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 17.96 -0.38 34 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.07 +0.73 40 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 23.14 +0.58 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.27 +1.95 41 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.46 +1.43 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.71 +0.92 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 +0.03 38 0 181 0
29JUN26 77.50 P 0.00 0.00 0.00 0.72 +0.02 38 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.98 +0.04 38 0 1,526 0
29JUN26 82.50 P 0.00 0.00 0.00 1.27 +0.04 38 0 1,904 0
29JUN26 85.00 P 1.68 1.68 1.68 1.66 +0.06 38 25 477 +25
29JUN26 87.50 P 2.13 2.13 2.13 2.08 +0.11 38 25 499 +25
29JUN26 90.00 P 2.30 2.67 2.30 2.47 +0.02 37 63 934 +25
29JUN26 92.50 P 0.00 0.00 0.00 3.03 +0.06 37 0 542 0
29JUN26 95.00 P 3.76 3.76 3.76 3.68 +0.11 37 25 5,000 0
29JUN26 97.50 P 0.00 0.00 0.00 4.42 +0.14 37 0 943 0
29JUN26 100.00 P 0.00 0.00 0.00 5.23 +0.14 37 0 2,845 0
29JUN26 102.50 P 0.00 0.00 0.00 6.15 +0.19 37 0 1,704 0
29JUN26 105.00 P 0.00 0.00 0.00 7.15 +0.18 37 0 1,611 0
29JUN26 107.50 P 0.00 0.00 0.00 8.24 +0.13 37 0 2,223 0
29JUN26 110.00 P 9.62 9.62 9.50 9.42 +0.13 36 151 5,309 +149
29JUN26 112.50 P 0.00 0.00 0.00 10.76 +0.14 37 0 3,721 0
29JUN26 115.00 P 0.00 0.00 0.00 12.23 +0.19 37 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 13.76 +0.20 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 15.42 +0.24 37 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 17.01 -0.03 37 0 764 0
29JUN26 125.00 P 0.00 0.00 0.00 18.98 +0.38 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.81 +0.34 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 22.74 +0.33 39 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 24.44 +0.28 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.04 +1.70 41 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.64 +1.37 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.72 +0.30 39 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 33.39 +0.78 42 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.59 +1.43 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.32 +0.25 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.14 +1.46 44 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 42.44 +1.37 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.42 -0.12 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.17 +2.05 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.55 +1.71 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.76 +1.23 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.10 +1.89 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.51 +1.56 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.87 +1.06 40 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.19 +0.37 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.64 +2.08 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.24 -0.29 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.65 +1.69 51 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.23 +0.90 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.19 +1.45 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 38 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 0.00 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.82 +0.02 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 +0.03 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.36 +0.03 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.72 +0.05 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.12 +0.05 38 0 40 0
29SEP26 82.50 P 0.00 0.00 0.00 2.53 0.00 38 0 158 0
29SEP26 85.00 P 0.00 0.00 0.00 3.04 +0.03 38 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.62 +0.15 38 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 4.19 +0.06 37 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 4.88 +0.13 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.70 +0.14 37 0 250 0
29SEP26 97.50 P 6.54 6.54 6.54 6.53 +0.14 37 25 1,023 +13
29SEP26 100.00 P 7.50 7.50 7.50 7.48 -0.27 37 40 4,847 -40
29SEP26 102.50 P 0.00 0.00 0.00 8.49 +0.11 37 0 785 0
29SEP26 105.00 P 0.00 0.00 0.00 9.61 +0.02 37 0 2,177 0
29SEP26 107.50 P 0.00 0.00 0.00 10.81 +0.17 37 0 596 0
29SEP26 110.00 P 12.03 12.10 12.03 12.10 +0.16 37 21 2,040 +1
29SEP26 112.50 P 0.00 0.00 0.00 13.51 +0.28 38 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 14.97 +0.31 38 0 930 0
29SEP26 117.50 P 0.00 0.00 0.00 16.45 +0.19 38 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 18.05 +0.30 38 0 736 0
29SEP26 122.50 P 0.00 0.00 0.00 19.75 +0.33 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.51 +0.35 39 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 23.34 +0.87 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.82 +0.16 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.34 +0.70 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.25 +0.86 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.15 +0.48 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.28 +0.83 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.02 +0.78 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.86 +0.36 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.56 +0.79 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.89 +0.21 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.82 -0.29 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.14 +0.08 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.18 +0.93 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.93 +0.48 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.60 +0.53 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.29 -0.06 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.51 -0.47 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.85 +0.93 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.36 +0.19 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.72 +0.66 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.05 +0.52 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.65 +0.28 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.23 -0.49 38 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.19 +0.63 43 0 0 0
30DEC26 55.00 P 0.81 0.81 0.81 0.27 0.00 38 6 135 +6
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 0.00 38 0 95 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 +0.01 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.15 +0.01 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 +0.01 38 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.02 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.21 +0.02 38 0 1,501 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 +0.04 38 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 3.20 +0.04 38 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.60 -0.08 38 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 4.22 +0.01 38 0 59 0
30DEC26 87.50 P 0.00 0.00 0.00 4.85 +0.06 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.58 +0.08 37 0 71 0
30DEC26 92.50 P 0.00 0.00 0.00 6.40 +0.09 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.26 +0.11 37 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.20 +0.16 37 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 9.19 +0.13 37 0 182 0
30DEC26 102.50 P 0.00 0.00 0.00 10.46 +0.37 38 0 55 0
30DEC26 105.00 P 11.64 11.64 11.64 11.44 +0.22 37 3 259 +3
30DEC26 107.50 P 0.00 0.00 0.00 12.69 +0.31 37 0 31 0
30DEC26 110.00 P 13.90 13.90 13.90 14.02 +0.27 37 501 687 +499
30DEC26 112.50 P 0.00 0.00 0.00 15.42 +0.28 38 0 117 0
30DEC26 115.00 P 0.00 0.00 0.00 16.87 +0.52 38 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 18.35 +0.27 38 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 19.89 +0.22 38 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 21.55 +0.22 38 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 23.35 +0.31 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 25.55 +0.86 40 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 27.05 +0.51 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.15 +0.76 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.63 +0.40 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.93 +0.89 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.85 +0.58 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 36.86 +0.56 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.83 +1.34 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.90 +0.58 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.07 +0.66 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.22 +1.17 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.41 +1.31 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.61 +0.72 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.83 +0.94 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.05 +1.06 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.35 +0.98 43 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.65 +0.67 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.07 +0.33 41 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.13 +0.29 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.66 +0.23 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.91 +0.33 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.42 +0.48 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.52 +0.30 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.86 +0.05 42 0 0 0
TOTAL PUT 5,787 252,198 +3,067
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 67.90
29JAN26 43.00 C 0.00 0.00 0.00 24.95 -1.75 74 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.95 -1.75 65 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.95 -1.75 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.95 -1.76 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.95 -1.76 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.95 -1.76 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.96 -1.75 59 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.99 -1.72 69 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 15.58 -1.64 73 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 12.98 -1.76 46 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 10.86 -1.34 67 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 8.31 -1.48 51 0 142 0
29JAN26 62.50 C 7.93 7.93 7.93 6.25 -1.45 52 1 283 0
29JAN26 65.00 C 0.00 0.00 0.00 4.09 -1.54 44 0 281 0
29JAN26 67.50 C 3.60 3.60 2.70 2.74 -1.16 47 7 151 +5
29JAN26 70.00 C 2.33 2.33 1.32 1.66 -0.94 47 31 368 0
29JAN26 72.50 C 1.50 1.50 0.87 0.96 -0.68 47 3 268 -2
29JAN26 75.00 C 0.91 0.94 0.74 0.50 -0.53 47 35 190 +28
29JAN26 77.50 C 0.58 0.69 0.58 0.24 -0.34 47 75 193 +75
29JAN26 80.00 C 0.00 0.00 0.00 0.11 -0.20 47 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.11 47 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.05 -1.75 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.05 -1.79 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.06 -1.64 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.00 -1.71 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.32 -1.51 66 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.39 -1.46 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.98 -1.73 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.69 -1.20 69 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.91 -1.50 52 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 13.72 -1.36 53 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 10.94 -1.88 37 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 8.95 -1.53 40 0 180 0
26FEB26 62.50 C 8.78 8.78 7.08 7.59 -1.11 47 2 200 0
26FEB26 65.00 C 0.00 0.00 0.00 5.72 -1.66 44 0 142 0
26FEB26 67.50 C 4.50 4.50 4.50 4.49 -1.01 45 3 375 0
26FEB26 70.00 C 0.00 0.00 0.00 3.40 -0.87 45 0 758 0
26FEB26 72.50 C 3.16 3.16 3.10 2.49 -0.84 45 4 90 +2
26FEB26 75.00 C 2.05 2.05 2.05 1.82 -0.73 45 6 99 0
26FEB26 77.50 C 0.00 0.00 0.00 1.29 -0.61 45 0 227 0
26FEB26 80.00 C 1.74 1.74 0.99 0.89 -0.48 45 35 23 -22
26FEB26 82.50 C 0.00 0.00 0.00 0.61 -0.37 45 0 32 0
26FEB26 85.00 C 0.57 0.57 0.57 0.40 -0.28 45 14 60 +8
26FEB26 87.50 C 0.00 0.00 0.00 0.27 -0.20 45 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.17 -0.15 45 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.11 -0.11 45 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 48.52 -1.75 90 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.02 -1.75 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 47.02 -1.76 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 46.03 -1.75 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.04 -1.75 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.04 -1.75 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.05 -1.75 68 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.05 -1.76 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.06 -1.75 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.07 -1.58 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 39.07 -1.75 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.08 -1.60 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 37.08 -1.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.09 -1.61 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.10 -1.55 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.10 -1.56 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.72 -1.57 98 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 32.33 -1.43 77 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 31.13 -1.65 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.13 -1.68 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.88 -0.95 89 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.33 -1.53 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.58 -1.23 72 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.69 -1.67 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.78 -1.15 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.97 -1.01 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.68 -1.40 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.39 -1.65 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.42 -2.06 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.39 -1.72 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 20.03 -1.49 60 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 18.69 -2.18 50 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 15.91 -2.56 35 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 14.23 -1.53 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 12.51 -1.22 49 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 10.17 -2.13 43 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 9.12 -1.40 49 0 205 0
30MAR26 65.00 C 8.70 8.70 6.83 7.33 -1.15 46 3 534 +1
30MAR26 67.50 C 0.00 0.00 0.00 6.12 -1.03 47 0 51 0
30MAR26 70.00 C 6.88 6.88 6.88 5.04 -0.96 47 5 1,582 -5
30MAR26 72.50 C 0.00 0.00 0.00 4.14 -0.86 47 0 122 0
30MAR26 75.00 C 4.55 4.55 4.55 3.36 -0.81 47 4 157 0
30MAR26 77.50 C 0.00 0.00 0.00 2.68 -0.72 47 0 251 0
30MAR26 80.00 C 2.96 2.96 2.96 2.12 -0.62 47 1 2 0
30MAR26 82.50 C 0.00 0.00 0.00 1.67 -0.52 47 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.30 -0.44 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 1.01 -0.36 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.77 -0.31 47 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.58 -0.26 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 25.94 -1.48 63 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 25.07 -0.91 63 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.68 -1.79 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.28 -1.02 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.29 -1.19 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.06 -1.39 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.47 -1.07 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.59 -1.28 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.30 -1.17 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.77 -2.12 44 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 13.30 -1.11 48 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 11.28 -1.89 45 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 9.68 -1.81 45 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 8.16 -1.38 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.18 -1.09 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.11 -0.97 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 5.19 -0.91 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 4.39 -0.84 47 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 3.65 -0.80 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 3.02 -0.71 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 2.49 -0.63 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 2.05 -0.54 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.67 -0.48 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.32 -0.45 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 1.07 - 46 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 38.31 -1.70 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.33 -1.72 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.36 -1.73 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.38 -1.75 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.68 -1.48 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.72 -1.57 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.77 -1.55 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.81 -1.56 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.86 -1.54 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.92 -1.39 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.98 -1.55 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.05 -1.62 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.13 -1.73 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.22 -1.50 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.32 -1.53 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.43 -1.53 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.55 -1.17 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.68 -1.44 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.51 -1.72 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.10 -1.39 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.24 -1.37 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.12 -1.44 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.37 -1.19 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 14.51 -1.21 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 13.01 -1.28 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 11.70 -1.01 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.23 -0.96 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.10 -0.99 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.98 -1.04 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 7.05 -1.01 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.28 -0.84 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 5.51 -0.82 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 4.81 -0.83 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 4.18 -0.79 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.63 -0.72 47 0 0 0
29JUN26 87.50 C 3.36 3.36 3.36 3.14 -0.66 47 1 1 +1
29JUN26 90.00 C 0.00 0.00 0.00 2.64 -0.68 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.28 -0.53 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 26.95 -1.77 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.13 -1.74 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.33 -1.72 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.54 -1.70 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.76 -1.68 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.00 -1.66 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.55 -1.51 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 21.68 -1.44 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 20.00 -1.34 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.33 -1.30 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.59 -1.51 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 15.18 -1.26 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 13.82 -1.46 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.63 -1.16 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.48 -1.01 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 10.45 -1.15 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 9.55 -1.02 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.65 -1.01 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.94 -0.89 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.22 -0.83 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.52 -0.85 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.89 -0.88 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.32 -0.82 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 -0.77 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 4.33 -0.72 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 27.94 -1.75 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.17 -1.74 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.42 -1.72 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.69 -1.61 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.97 -1.59 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.26 -1.58 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.57 -1.57 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.90 -1.55 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.27 -1.58 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.68 -1.39 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 18.30 -1.28 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.94 -1.36 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 15.61 -1.34 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 14.49 -1.21 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 13.52 -1.07 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.47 -1.10 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.56 -1.04 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.69 -0.92 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.85 -0.92 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.15 -0.92 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.47 -0.90 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.84 -0.81 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.22 -0.84 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.66 -0.83 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 6.13 - 48 0 0 -
TOTAL CALL 230 8,950 +91
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 127 0
29JAN26 50.00 P 0.05 0.05 0.05 0.01 0.00 60 3 194 -3
29JAN26 52.50 P 0.06 0.06 0.06 0.01 0.00 51 6 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 610 0
29JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 472 0
29JAN26 60.00 P 0.30 0.30 0.30 0.25 +0.05 47 2 214 +2
29JAN26 62.50 P 0.45 0.73 0.40 0.62 +0.13 47 111 229 +9
29JAN26 65.00 P 0.77 1.50 0.77 1.27 +0.26 47 29 248 +17
29JAN26 67.50 P 1.69 2.14 1.69 2.28 +0.43 47 21 74 +18
29JAN26 70.00 P 0.00 0.00 0.00 3.72 +0.68 47 0 11 0
29JAN26 72.50 P 0.00 0.00 0.00 5.63 +1.04 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 7.75 +1.28 53 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.07 +1.48 58 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.52 +1.62 66 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.61 +1.43 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.15 +1.77 59 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.60 +1.58 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.10 +1.75 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.60 +1.53 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.36 +0.05 45 0 182 0
26FEB26 57.50 P 0.64 0.64 0.59 0.68 +0.12 45 16 249 +1
26FEB26 60.00 P 1.00 1.00 0.93 1.15 +0.17 45 12 190 0
26FEB26 62.50 P 1.44 1.93 1.39 1.80 +0.23 45 46 429 +2
26FEB26 65.00 P 2.13 2.89 2.13 2.66 +0.30 44 99 641 +59
26FEB26 67.50 P 0.00 0.00 0.00 3.83 +0.46 45 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 5.31 +0.64 46 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 7.05 +0.88 47 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 8.92 +1.11 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.66 +1.46 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.15 +1.33 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.45 +1.45 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.68 +1.39 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.01 +1.57 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.43 +1.32 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.22 +1.62 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 +0.06 47 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 0.67 +0.10 47 0 324 0
30MAR26 55.00 P 0.99 0.99 0.99 1.06 +0.14 47 15 417 +15
30MAR26 57.50 P 0.00 0.00 0.00 1.60 +0.21 47 0 227 0
30MAR26 60.00 P 0.00 0.00 0.00 2.27 +0.26 47 0 552 0
30MAR26 62.50 P 0.00 0.00 0.00 3.07 +0.28 46 0 415 0
30MAR26 65.00 P 4.16 4.16 4.16 4.10 +0.36 46 15 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 5.33 +0.49 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 6.80 +0.62 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 8.35 +0.70 47 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 9.93 +0.62 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.03 +0.94 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.77 +1.30 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 15.66 +1.22 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.55 +2.05 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.83 +1.60 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.43 +0.80 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.22 +1.55 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 +0.05 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
29APR26 48.00 P 0.72 0.72 0.72 0.49 +0.05 46 4 4 +4
29APR26 49.00 P 0.00 0.00 0.00 0.61 +0.09 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.73 +0.09 47 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 1.11 +0.13 47 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.62 +0.19 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.22 +0.21 46 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 2.97 +0.25 46 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 3.88 +0.28 46 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 4.94 +0.33 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.21 +0.47 46 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 7.64 +0.53 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 9.23 +0.62 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.97 +0.78 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.28 +0.65 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.88 +1.47 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.98 +1.19 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.92 +1.10 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.85 +1.03 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.24 +1.29 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.71 - 52 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 +0.06 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.59 +0.05 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 +0.09 47 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 +0.09 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.96 +0.09 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 +0.13 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.28 +0.07 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.51 +0.13 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.06 +0.16 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 2.74 +0.21 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 3.51 +0.26 47 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.37 +0.33 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.38 +0.35 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 6.53 +0.43 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 7.83 +0.48 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.25 +0.56 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 10.86 +0.71 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 12.50 +0.75 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.24 +0.77 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.06 +0.88 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 18.06 +1.00 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.07 +0.90 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.97 +0.76 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.30 +1.10 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.24 +0.71 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 +0.09 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.39 +0.09 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.56 +0.08 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.11 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.93 +0.08 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.22 +0.14 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 +0.07 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 +0.18 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.46 +0.21 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.25 +0.25 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.15 +0.32 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.11 +0.35 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.22 +0.39 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 8.43 +0.44 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 9.77 +0.48 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.20 +0.58 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 12.75 +0.65 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.43 +0.72 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.16 +0.81 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.90 +0.77 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 19.80 +0.70 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.72 +0.81 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.62 +0.86 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.82 +1.18 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.80 +0.92 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 1.86 +0.11 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.09 +0.08 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.39 +0.14 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.55 +0.07 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.79 +0.07 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.18 +0.21 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.38 +0.11 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.78 +0.25 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.55 +0.32 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.43 +0.37 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.41 +0.31 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.48 +0.35 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.64 +0.54 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.90 +0.60 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.24 +0.50 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.68 +0.55 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.22 +0.64 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.84 +0.69 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.55 +0.80 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 19.06 +0.65 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.99 +0.66 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.97 +0.78 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.89 +0.88 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.84 +0.89 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.66 - 47 0 0 -
TOTAL PUT 379 11,268 +124
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$ 46.98
29JAN26 19.50 C 0.00 0.00 0.00 27.50 +0.68 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 27.00 +0.68 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 26.00 +0.67 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 25.00 +0.67 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 24.01 +0.68 125 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 23.01 +0.68 115 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 22.01 +0.68 104 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 21.01 +0.68 91 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 20.01 +0.68 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 19.01 +0.68 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 18.01 +0.67 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 17.01 +0.67 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 16.02 +0.68 77 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 15.02 +0.68 70 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 14.02 +0.67 63 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 13.02 +0.66 55 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 12.03 +0.66 61 0 503 0
29JAN26 36.00 C 9.60 9.60 9.60 11.04 +0.64 60 2 681 0
29JAN26 37.00 C 0.00 0.00 0.00 9.99 +0.55 0 0 415 0
29JAN26 38.00 C 0.00 0.00 0.00 9.01 +0.44 0 0 399 0
29JAN26 39.00 C 0.00 0.00 0.00 8.16 +0.75 61 0 292 0
29JAN26 40.00 C 7.10 9.00 6.50 7.18 +0.66 56 69 345 -23
29JAN26 41.00 C 5.02 6.40 5.00 6.30 +0.59 57 25 216 -14
29JAN26 42.00 C 5.50 5.50 5.50 5.70 +0.75 68 2 106 -2
29JAN26 43.00 C 6.20 6.20 6.20 4.61 +0.36 56 1 181 0
29JAN26 44.00 C 5.03 5.03 3.10 3.92 +0.31 58 7 289 -7
29JAN26 45.00 C 3.30 4.20 2.78 3.29 +0.26 59 40 633 +20
29JAN26 46.00 C 2.70 4.00 2.00 2.78 +0.26 61 67 276 -10
29JAN26 47.00 C 2.28 3.48 1.70 2.21 +0.14 59 43 320 +1
29JAN26 48.00 C 1.95 2.95 1.69 1.89 +0.17 63 33 187 -7
29JAN26 49.00 C 1.53 2.50 1.31 1.51 +0.16 63 75 195 +28
29JAN26 50.00 C 1.14 2.02 0.87 1.18 +0.04 62 120 478 -26
29JAN26 52.50 C 0.70 1.23 0.62 0.61 0.00 62 98 142 +34
29JAN26 55.00 C 0.42 0.60 0.42 0.29 -0.02 62 46 176 +21
29JAN26 57.50 C 0.25 0.34 0.16 0.13 -0.02 62 50 72 0
29JAN26 60.00 C 0.18 0.18 0.18 0.06 -0.01 63 8 73 +8
29JAN26 62.50 C 0.16 0.16 0.16 0.03 0.00 64 15 175 0
29JAN26 65.00 C 0.03 0.03 0.03 0.01 0.00 63 23 180 -3
26FEB26 20.00 C 0.00 0.00 0.00 27.05 +0.68 82 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 26.05 +0.68 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 25.05 +0.67 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 24.06 +0.68 69 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 23.06 +0.68 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 22.07 +0.68 66 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 21.07 +0.68 58 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 20.08 +0.68 61 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 19.08 +0.67 55 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 18.10 +0.68 60 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 17.11 +0.67 58 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 16.13 +0.66 58 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 15.16 +0.65 58 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 14.04 +0.48 0 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 13.11 +0.49 40 0 217 0
26FEB26 35.00 C 12.70 12.71 12.05 12.13 +0.76 40 138 297 -40
26FEB26 36.00 C 11.53 11.53 11.53 11.18 +0.68 43 14 103 0
26FEB26 37.00 C 0.00 0.00 0.00 10.28 +0.62 46 0 96 0
26FEB26 38.00 C 10.30 10.30 10.30 9.68 +0.82 57 30 581 -30
26FEB26 39.00 C 0.00 0.00 0.00 8.62 +0.53 50 0 143 0
26FEB26 40.00 C 9.20 9.20 9.20 7.87 +0.52 52 16 96 0
26FEB26 41.00 C 8.43 8.43 8.43 7.14 +0.48 53 16 63 0
26FEB26 42.00 C 0.00 0.00 0.00 6.53 +0.53 56 0 113 0
26FEB26 43.00 C 6.64 6.64 6.64 5.84 +0.45 55 8 199 0
26FEB26 44.00 C 0.00 0.00 0.00 5.22 +0.40 55 0 397 0
26FEB26 45.00 C 4.77 4.77 4.77 4.67 +0.38 56 2 361 -2
26FEB26 46.00 C 4.28 4.59 4.04 4.18 +0.37 57 90 387 +60
26FEB26 47.00 C 3.94 4.30 3.88 3.74 +0.37 57 72 387 +25
26FEB26 48.00 C 3.06 4.20 3.06 3.35 +0.33 58 25 195 +1
26FEB26 49.00 C 3.28 3.89 3.28 3.00 +0.28 59 46 156 -21
26FEB26 50.00 C 2.60 3.66 2.35 2.66 +0.27 59 158 187 +78
26FEB26 52.50 C 2.40 2.64 1.62 1.89 +0.20 59 35 54 +19
26FEB26 55.00 C 1.55 1.61 1.55 1.31 +0.14 59 4 69 -2
26FEB26 57.50 C 1.25 1.48 1.25 0.89 +0.10 59 30 176 +20
26FEB26 60.00 C 1.00 1.18 1.00 0.60 +0.07 59 127 164 +127
26FEB26 62.50 C 0.91 0.91 0.90 0.39 +0.05 59 16 51 +1
26FEB26 65.00 C 0.75 0.75 0.60 0.26 +0.04 59 6 140 +6
30MAR26 8.25 C 0.00 0.00 0.00 38.78 +0.68 116 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 38.53 +0.68 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 38.28 +0.68 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 38.03 +0.68 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 37.78 +0.67 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 37.54 +0.68 117 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 37.29 +0.68 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 37.04 +0.68 100 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 36.54 +0.68 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 36.05 +0.68 109 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 35.55 +0.68 98 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 35.05 +0.68 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 34.55 +0.67 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 34.06 +0.68 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 33.56 +0.68 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 33.06 +0.68 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 32.57 +0.68 87 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 32.07 +0.68 77 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 31.57 +0.68 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.07 +0.67 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 30.58 +0.68 74 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 30.08 +0.68 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 29.58 +0.67 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.09 +0.68 71 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.59 +0.68 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.09 +0.67 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.60 +0.68 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.10 +0.68 59 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 26.11 +0.68 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.12 +0.68 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.13 +0.68 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.14 +0.67 60 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 22.15 +0.66 58 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 21.17 +0.66 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.20 +0.65 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 19.24 +0.65 59 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 18.28 +0.63 59 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 17.11 +0.67 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 16.18 +0.38 38 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.23 +0.32 42 0 65 0
30MAR26 33.00 C 0.00 0.00 0.00 14.29 +0.68 44 0 473 0
30MAR26 34.00 C 0.00 0.00 0.00 13.77 +0.98 60 0 300 0
30MAR26 35.00 C 12.79 12.79 12.41 12.50 +0.51 47 154 236 -154
30MAR26 36.00 C 0.00 0.00 0.00 11.96 +0.75 56 0 218 0
30MAR26 37.00 C 11.19 11.20 10.80 10.93 +0.46 51 102 810 -94
30MAR26 38.00 C 0.00 0.00 0.00 10.19 +0.44 53 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 9.48 +0.42 54 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 9.05 +0.64 58 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 8.15 +0.36 55 0 201 0
30MAR26 42.00 C 8.22 8.52 7.56 7.56 +0.36 56 6 44 +3
30MAR26 43.00 C 0.00 0.00 0.00 6.96 +0.32 56 0 124 0
30MAR26 44.00 C 0.00 0.00 0.00 6.41 +0.29 56 0 244 0
30MAR26 45.00 C 5.22 5.52 5.22 5.89 +0.27 56 38 244 +10
30MAR26 46.00 C 5.67 5.67 4.81 5.43 +0.27 57 94 206 +8
30MAR26 47.00 C 4.67 5.00 4.67 5.01 +0.28 58 12 128 +2
30MAR26 48.00 C 0.00 0.00 0.00 4.61 +0.28 58 0 31 0
30MAR26 49.00 C 4.30 5.27 3.96 4.26 +0.29 59 42 108 -8
30MAR26 50.00 C 4.00 5.07 3.21 3.94 +0.26 59 114 131 -13
30MAR26 52.50 C 3.13 3.13 3.13 3.15 +0.12 60 15 83 +15
30MAR26 55.00 C 0.00 0.00 0.00 2.46 +0.09 60 6 35 +6
30MAR26 57.50 C 2.71 2.71 2.38 1.91 +0.06 60 11 55 +1
30MAR26 60.00 C 0.00 0.00 0.00 1.47 +0.04 59 6 6 +6
30MAR26 62.50 C 0.00 0.00 0.00 1.12 +0.02 59 0 0 0
30MAR26 65.00 C 1.65 1.65 1.65 0.85 +0.01 59 1 63 +1
29APR26 32.00 C 0.00 0.00 0.00 15.80 +0.56 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.94 +0.53 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.11 +0.51 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.91 +0.47 48 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 12.53 +0.46 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.65 +0.65 55 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 11.05 +0.73 57 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.05 +0.38 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.40 +0.35 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 9.00 +0.54 56 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.26 +0.36 54 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 7.64 +0.28 54 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 7.11 +0.25 54 0 232 0
29APR26 45.00 C 6.67 6.67 5.95 6.61 +0.14 55 60 173 +15
29APR26 46.00 C 5.59 5.59 5.59 6.17 +0.24 55 15 139 +15
29APR26 47.00 C 6.28 6.28 6.28 5.78 +0.28 56 15 68 0
29APR26 48.00 C 5.73 6.00 5.73 5.42 +0.29 57 36 53 +22
29APR26 49.00 C 5.80 5.80 5.80 5.09 +0.31 57 15 83 0
29APR26 50.00 C 5.30 5.30 4.22 4.77 +0.31 58 34 84 -22
29APR26 52.50 C 0.00 0.00 0.00 3.92 +0.11 58 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 3.19 +0.08 58 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 2.58 +0.05 58 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.08 +0.03 57 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 1.67 +0.06 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.34 +0.04 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 37.59 +0.68 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 37.34 +0.68 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 37.10 +0.68 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 36.60 +0.68 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 36.11 +0.68 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 35.61 +0.67 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 35.12 +0.68 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 34.63 +0.68 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 34.13 +0.68 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 33.64 +0.68 61 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 33.14 +0.67 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 32.65 +0.68 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 32.16 +0.68 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 31.66 +0.67 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.17 +0.68 55 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 30.68 +0.68 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.18 +0.67 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 29.69 +0.68 53 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 29.20 +0.68 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 28.71 +0.68 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 28.22 +0.68 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 27.73 +0.68 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 27.24 +0.67 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 26.27 +0.67 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.30 +0.67 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.34 +0.66 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.39 +0.66 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.45 +0.65 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.40 +0.89 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 20.61 +0.64 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.71 +0.63 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.84 +0.63 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.59 +0.73 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 17.14 +0.61 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.31 +0.58 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.52 +0.57 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.75 +1.00 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.58 +0.52 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 12.89 +0.52 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 12.20 +0.50 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.56 +0.48 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 10.94 +0.47 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.32 +0.44 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 9.76 +0.14 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.22 +0.43 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 8.68 +0.39 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 8.19 +0.38 53 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 7.72 +0.31 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 7.26 +0.32 53 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 6.93 +0.37 54 0 38 0
29JUN26 48.00 C 0.00 0.00 0.00 6.58 +0.37 54 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 6.24 +0.36 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.91 +0.34 55 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 5.14 +0.28 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.37 +0.23 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.71 +0.23 56 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.15 +0.18 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.57 +0.07 55 0 0 0
29JUN26 65.00 C 2.58 3.25 2.58 2.19 +0.13 55 10 38 +10
29SEP26 16.00 C 0.00 0.00 0.00 31.18 +0.68 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 30.69 +0.68 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 30.20 +0.68 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 29.71 +0.68 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 29.22 +0.67 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 28.73 +0.67 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 28.25 +0.67 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 27.77 +0.67 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 27.29 +0.67 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 26.34 +0.67 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.40 +0.66 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.47 +0.66 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 23.56 +0.65 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 22.66 +0.64 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.79 +0.64 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 20.92 +0.63 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 20.09 +0.62 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 19.27 +0.61 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.46 +1.11 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 17.70 +1.09 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 16.95 +1.08 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 16.21 +1.02 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 15.05 +0.53 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 14.39 +0.11 48 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 13.74 +0.50 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 13.14 +0.50 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 12.93 +0.51 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.31 +0.46 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.77 +0.46 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.89 +0.45 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 10.37 +0.32 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 10.18 +0.41 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.43 +0.40 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 9.01 +0.35 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 8.64 +0.39 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 8.26 +0.39 51 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 7.93 +0.39 52 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 7.60 +0.40 52 0 12 0
29SEP26 50.00 C 7.21 7.21 7.21 7.29 +0.40 53 2 6 0
29SEP26 52.50 C 0.00 0.00 0.00 6.56 +0.36 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.76 +0.30 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 5.09 +0.26 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.46 +0.26 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.82 +0.21 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.45 +0.21 53 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 25.59 +0.64 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.70 +0.63 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.84 +0.61 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.00 +0.62 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.16 +0.59 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.37 +0.59 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.57 +0.58 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.80 +0.55 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.06 +0.55 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.32 +0.54 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.62 +0.52 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.94 +0.51 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.27 +0.52 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.61 +0.47 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.01 +0.47 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.40 +0.47 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.80 +0.44 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.25 +0.42 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.72 +0.42 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.19 +0.42 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.66 +0.38 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.19 +0.36 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.42 +0.35 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 10.13 +0.50 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.84 +0.64 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.23 +0.19 49 0 15 0
30DEC26 48.00 C 9.00 9.00 9.00 8.90 +0.39 49 1 16 +1
30DEC26 49.00 C 0.00 0.00 0.00 8.56 +0.38 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.25 +0.38 50 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 7.52 +0.38 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.86 +0.36 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.14 +0.21 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.52 +0.20 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.77 +0.16 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.44 +0.16 51 0 15 0
TOTAL CALL 2,346 19,989 +86
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 385 0
29JAN26 34.00 P 0.06 0.06 0.06 0.01 -0.01 66 15 1,706 0
29JAN26 35.00 P 0.06 0.06 0.06 0.01 -0.03 60 1 701 -1
29JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 373 0
29JAN26 37.00 P 0.09 0.10 0.09 0.05 -0.05 62 2 537 0
29JAN26 38.00 P 0.18 0.18 0.11 0.08 -0.08 61 29 1,549 -21
29JAN26 39.00 P 0.15 0.23 0.15 0.14 -0.11 62 69 622 0
29JAN26 40.00 P 0.18 0.30 0.18 0.23 -0.15 62 91 843 -56
29JAN26 41.00 P 0.47 0.47 0.26 0.33 -0.20 61 95 180 -42
29JAN26 42.00 P 0.44 0.65 0.33 0.51 -0.27 61 46 434 -5
29JAN26 43.00 P 0.51 1.06 0.50 0.74 -0.32 62 97 329 -24
29JAN26 44.00 P 1.21 1.38 0.60 1.04 -0.37 62 184 780 +76
29JAN26 45.00 P 1.65 1.65 1.03 1.38 -0.44 62 235 564 +156
29JAN26 46.00 P 1.95 2.21 1.44 1.82 -0.49 63 44 120 +27
29JAN26 47.00 P 2.29 3.09 1.84 2.32 -0.55 63 76 132 +38
29JAN26 48.00 P 2.74 2.74 2.13 2.89 -0.59 64 32 148 +30
29JAN26 49.00 P 3.36 3.36 2.84 3.54 -0.62 64 16 31 +16
29JAN26 50.00 P 3.73 3.73 3.73 4.25 -0.64 65 15 15 +14
29JAN26 52.50 P 0.00 0.00 0.00 6.25 -0.69 68 0 0 0
29JAN26 55.00 P 7.65 8.90 7.65 8.51 -0.71 74 14 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.93 -0.47 84 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.32 -0.82 89 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.76 -0.85 95 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.02 -0.68 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 59 0 71 0
26FEB26 30.00 P 0.08 0.08 0.08 0.03 -0.01 58 5 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 -0.02 59 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.12 -0.02 59 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 -0.04 59 0 123 0
26FEB26 35.00 P 0.18 0.18 0.18 0.23 -0.05 58 1 113 -1
26FEB26 36.00 P 0.21 0.21 0.21 0.32 -0.07 58 1 164 0
26FEB26 37.00 P 0.00 0.00 0.00 0.43 -0.09 58 0 196 0
26FEB26 38.00 P 0.30 0.56 0.30 0.58 -0.10 58 92 259 -2
26FEB26 39.00 P 0.00 0.00 0.00 0.76 -0.12 58 0 107 0
26FEB26 40.00 P 0.65 0.85 0.65 0.96 -0.15 58 10 545 0
26FEB26 41.00 P 1.22 1.22 1.07 1.22 -0.15 58 3 115 +2
26FEB26 42.00 P 1.51 1.51 1.13 1.50 -0.20 57 16 141 +3
26FEB26 43.00 P 1.90 1.90 1.22 1.83 -0.29 57 18 259 +12
26FEB26 44.00 P 2.50 2.68 1.58 2.20 -0.38 57 43 164 -4
26FEB26 45.00 P 2.88 2.88 2.88 2.64 -0.43 58 71 452 +55
26FEB26 46.00 P 3.53 3.77 2.48 3.16 -0.42 58 68 326 +22
26FEB26 47.00 P 3.90 4.12 3.00 3.72 -0.43 59 97 397 +75
26FEB26 48.00 P 4.75 4.75 3.80 4.35 -0.39 60 31 169 +1
26FEB26 49.00 P 5.42 5.42 4.32 4.96 -0.43 61 70 198 +61
26FEB26 50.00 P 6.12 6.12 4.96 5.50 -0.56 59 76 121 +31
26FEB26 52.50 P 6.69 6.69 6.69 7.42 -0.50 62 16 16 +16
26FEB26 55.00 P 0.00 0.00 0.00 9.41 -0.57 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.29 -0.89 60 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.50 -1.00 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.24 -0.66 73 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.58 -0.79 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.03 59 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.04 59 0 60 0
30MAR26 30.00 P 0.12 0.12 0.12 0.18 -0.05 59 1 251 -1
30MAR26 31.00 P 0.20 0.20 0.18 0.24 -0.08 59 20 150 -20
30MAR26 32.00 P 0.00 0.00 0.00 0.32 -0.10 58 0 55 0
30MAR26 33.00 P 0.29 0.29 0.29 0.42 -0.10 58 10 423 -10
30MAR26 34.00 P 0.00 0.00 0.00 0.53 -0.13 58 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.68 -0.14 58 0 239 0
30MAR26 36.00 P 0.00 0.00 0.00 0.84 -0.18 58 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.05 -0.18 58 0 397 0
30MAR26 38.00 P 0.00 0.00 0.00 1.26 -0.23 58 0 396 0
30MAR26 39.00 P 1.30 1.50 1.25 1.53 -0.23 58 15 91 0
30MAR26 40.00 P 1.48 1.96 1.48 1.80 -0.28 58 33 244 +1
30MAR26 41.00 P 1.94 1.94 1.94 2.13 -0.29 58 60 330 +40
30MAR26 42.00 P 2.54 2.54 2.26 2.47 -0.33 58 25 156 +6
30MAR26 43.00 P 2.80 2.80 2.80 2.87 -0.34 58 1 111 0
30MAR26 44.00 P 3.03 3.49 3.03 3.28 -0.39 57 16 61 +7
30MAR26 45.00 P 3.98 3.98 3.98 3.75 -0.46 58 15 108 -15
30MAR26 46.00 P 4.33 4.33 4.33 4.33 -0.46 59 3 172 +3
30MAR26 47.00 P 5.33 5.33 5.33 4.89 -0.51 59 6 53 +4
30MAR26 48.00 P 4.78 4.78 4.78 5.51 -0.52 60 7 134 0
30MAR26 49.00 P 6.70 6.70 6.47 6.16 -0.54 60 45 74 +45
30MAR26 50.00 P 7.31 7.31 7.02 6.84 -0.54 61 38 131 +23
30MAR26 52.50 P 8.99 8.99 8.99 8.55 -0.59 62 6 21 +6
30MAR26 55.00 P 0.00 0.00 0.00 10.43 -0.62 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.46 -0.63 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.61 -0.65 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.58 -0.94 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.15 -0.69 70 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.55 -0.13 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.67 -0.17 56 0 2 0
29APR26 34.00 P 0.00 0.00 0.00 0.86 -0.16 57 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.01 -0.23 56 0 50 0
29APR26 36.00 P 0.00 0.00 0.00 1.22 -0.24 56 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.49 -0.26 57 0 1 0
29APR26 38.00 P 1.37 1.37 1.37 1.72 -0.25 56 45 72 +45
29APR26 39.00 P 1.70 1.70 1.70 1.99 -0.30 56 30 36 +15
29APR26 40.00 P 2.15 2.20 2.15 2.33 -0.31 56 20 65 +15
29APR26 41.00 P 2.55 2.55 2.55 2.67 -0.33 56 15 65 +15
29APR26 42.00 P 2.98 3.12 2.98 3.05 -0.36 56 20 62 +17
29APR26 43.00 P 3.44 3.67 3.44 3.46 -0.37 56 30 123 0
29APR26 44.00 P 3.92 3.92 3.92 3.88 -0.42 55 15 80 +14
29APR26 45.00 P 4.14 4.80 4.14 4.40 -0.45 56 2 213 +1
29APR26 46.00 P 5.31 5.31 5.31 4.97 -0.46 56 15 75 +15
29APR26 47.00 P 5.92 5.92 5.92 5.57 -0.49 57 15 45 +15
29APR26 48.00 P 0.00 0.00 0.00 6.17 -0.53 57 0 34 0
29APR26 49.00 P 0.00 0.00 0.00 6.84 -0.53 58 0 60 0
29APR26 50.00 P 7.19 7.19 7.19 7.50 -0.54 59 1 31 +1
29APR26 52.50 P 8.98 8.98 8.98 9.21 -0.58 59 15 45 +15
29APR26 55.00 P 0.00 0.00 0.00 11.06 -0.62 60 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 13.03 -0.61 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.08 -0.68 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.19 -0.76 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.15 -1.06 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 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 66 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.03 55 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.03 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 -0.04 55 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
29JUN26 28.00 P 0.28 0.28 0.28 0.47 -0.06 55 6 90 +1
29JUN26 29.00 P 0.00 0.00 0.00 0.60 -0.06 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.73 -0.08 55 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.90 -0.08 55 0 10 0
29JUN26 32.00 P 0.75 0.75 0.75 1.07 -0.10 55 1 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.28 -0.12 55 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.51 -0.11 55 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.76 -0.15 55 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.05 -0.15 55 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.33 -0.18 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.67 -0.11 55 0 53 0
29JUN26 39.00 P 2.75 3.01 2.60 2.94 -0.19 54 22 48 +22
29JUN26 40.00 P 2.79 3.18 2.79 3.29 -0.22 54 10 40 +3
29JUN26 41.00 P 0.00 0.00 0.00 3.70 -0.24 54 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.12 -0.24 54 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 4.55 -0.34 53 0 0 0
29JUN26 44.00 P 5.15 5.15 5.15 5.04 -0.36 54 3 5 -3
29JUN26 45.00 P 0.00 0.00 0.00 5.55 -0.42 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.13 -0.47 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.74 -0.46 55 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 7.39 -0.45 55 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 8.02 -0.48 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.69 -0.51 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.49 -0.42 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.28 -0.47 58 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.17 -0.47 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.17 -0.52 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.69 -1.08 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.39 -0.56 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.03 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.03 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.04 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 -0.05 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.05 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.07 52 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.05 -0.07 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 -0.09 52 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 -0.09 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 -0.09 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.94 -0.13 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.23 -0.13 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.53 -0.13 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.84 -0.17 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.11 -0.17 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.47 -0.17 51 0 15 0
29SEP26 39.00 P 3.76 3.76 3.76 3.83 -0.21 51 2 29 -2
29SEP26 40.00 P 0.00 0.00 0.00 4.26 -0.21 51 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 4.69 -0.21 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.12 -0.28 51 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.58 -0.32 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.17 -0.32 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.67 -0.41 51 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 7.29 -0.39 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.86 -0.44 52 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.52 -0.40 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.15 -0.43 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.84 -0.38 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.32 -0.38 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.02 -0.39 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 +0.01 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 16.70 -0.45 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.67 -0.48 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.68 -0.49 52 0 0 0
30DEC26 22.00 P 0.33 0.33 0.33 0.37 -0.04 50 15 18 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.05 50 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.06 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 -0.06 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.85 -0.09 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.21 -0.09 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.41 -0.12 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 -0.12 50 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.88 -0.13 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 -0.16 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.45 -0.17 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.75 -0.17 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.08 -0.21 50 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 -0.21 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.82 -0.21 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.20 -0.10 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.49 -0.25 49 0 0 0
30DEC26 40.00 P 4.98 4.98 4.98 4.95 -0.23 49 1 11 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.36 -0.33 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.92 -0.31 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.45 -0.32 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.02 -0.31 50 0 0 0
30DEC26 45.00 P 7.65 7.65 7.65 7.52 -0.39 50 5 7 +5
30DEC26 46.00 P 0.00 0.00 0.00 8.21 -0.28 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.73 -0.35 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.38 -0.42 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.05 -0.41 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.71 -0.42 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.07 -0.43 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.78 -0.43 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.54 -0.49 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.42 -0.48 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.30 -0.53 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.32 -0.53 50 0 0 0
TOTAL PUT 2,268 25,132 +766
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$ 15.33
29JAN26 9.25 C 0.00 0.00 0.00 6.17 -1.27 158 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.84 -1.35 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.59 -1.35 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.34 -1.35 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.98 -1.21 141 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.34 -1.35 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.86 -1.33 74 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 3.35 -1.37 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.94 -1.26 79 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 2.34 -1.36 0 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 1.99 -1.22 64 0 57 0
29JAN26 14.00 C 0.00 0.00 0.00 1.54 -1.15 57 0 165 0
29JAN26 14.50 C 0.00 0.00 0.00 1.14 -1.19 53 0 116 0
29JAN26 15.00 C 1.08 1.08 0.69 0.83 -0.95 54 53 108 -14
29JAN26 15.50 C 0.00 0.00 0.00 0.58 -0.90 54 0 509 0
29JAN26 16.00 C 0.35 0.41 0.35 0.40 -0.66 55 21 853 0
29JAN26 16.50 C 0.38 0.40 0.23 0.25 -0.52 54 113 392 -11
29JAN26 17.00 C 0.20 0.24 0.16 0.16 -0.39 55 67 487 -40
29JAN26 17.50 C 0.14 0.14 0.10 0.09 -0.29 54 23 532 +16
29JAN26 18.00 C 0.18 0.18 0.06 0.06 -0.20 56 29 121 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.14 54 0 135 0
29JAN26 19.00 C 0.04 0.04 0.04 0.02 -0.08 56 5 47 -5
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 54 0
29JAN26 20.00 C 0.02 0.02 0.02 0.01 -0.03 61 17 181 +13
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.23 -1.26 100 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.85 -1.36 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.64 -1.35 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.37 -1.34 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.98 -1.30 78 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 4.38 -1.32 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.88 -1.35 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.54 -1.18 62 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.02 -1.33 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.64 -1.10 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.10 -1.25 43 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 1.86 -1.13 51 0 74 0
26FEB26 14.50 C 0.00 0.00 0.00 1.49 -0.99 49 0 79 0
26FEB26 15.00 C 1.11 1.19 1.11 1.19 -0.88 48 43 119 +35
26FEB26 15.50 C 1.11 1.11 0.88 0.96 -0.77 48 65 96 -58
26FEB26 16.00 C 0.86 0.86 0.78 0.78 -0.64 50 28 305 -7
26FEB26 16.50 C 0.79 0.79 0.56 0.60 -0.56 49 118 349 +85
26FEB26 17.00 C 0.65 0.65 0.43 0.46 -0.49 49 6 301 +4
26FEB26 17.50 C 0.40 0.40 0.40 0.35 -0.42 49 2 359 +2
26FEB26 18.00 C 0.25 0.25 0.25 0.26 -0.36 49 6 657 0
26FEB26 18.50 C 0.21 0.21 0.21 0.19 -0.29 49 15 24 -6
26FEB26 19.00 C 0.18 0.18 0.18 0.14 -0.23 49 1 87 -1
26FEB26 19.50 C 0.13 0.13 0.13 0.10 -0.18 49 15 40 -1
26FEB26 20.00 C 0.16 0.16 0.13 0.07 -0.14 48 46 93 +46
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.08 50 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.50 -1.23 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.26 -1.21 92 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 7.01 -1.22 88 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 6.62 -1.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.53 -1.17 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.23 -1.26 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.03 -1.21 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.80 -1.22 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.45 -1.34 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.98 -1.30 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.52 -1.34 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.13 -1.10 58 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.65 -1.15 53 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 3.30 -1.07 56 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 2.91 -1.04 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.43 -1.03 48 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 2.12 -1.00 49 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 1.85 -0.88 50 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.95 50 0 45 0
30MAR26 15.50 C 1.38 1.57 1.36 1.36 -0.86 50 34 52 +22
30MAR26 16.00 C 1.19 1.19 1.09 1.16 -0.67 51 41 123 +26
30MAR26 16.50 C 1.10 1.10 1.08 0.99 -0.60 51 30 389 -15
30MAR26 17.00 C 0.00 0.00 0.00 0.83 -0.55 51 0 121 0
30MAR26 17.50 C 0.87 0.87 0.70 0.69 -0.50 51 3 96 +2
30MAR26 18.00 C 0.68 0.68 0.68 0.57 -0.47 51 6 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.47 -0.42 51 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.36 51 0 95 0
30MAR26 19.50 C 0.00 0.00 0.00 0.32 -0.31 51 0 47 0
30MAR26 20.00 C 0.38 0.38 0.37 0.26 -0.27 51 8 140 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.20 51 0 108 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.14 50 0 89 0
30MAR26 23.00 C 0.12 0.12 0.12 0.07 -0.10 50 1 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.06 51 0 3 0
30MAR26 25.00 C 0.09 0.09 0.09 0.03 -0.05 51 1 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 6.13 -1.11 71 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.80 -1.28 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.64 -1.15 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.17 -1.11 62 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.66 -1.22 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.25 -1.21 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.86 -1.13 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 -1.23 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.09 -0.93 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.60 -1.11 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.43 -0.88 51 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.07 -0.98 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.83 -0.88 49 0 100 0
29APR26 15.50 C 1.81 1.81 1.81 1.60 -0.88 49 10 10 +10
29APR26 16.00 C 0.00 0.00 0.00 1.41 -0.68 50 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.22 -0.64 50 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.06 -0.59 50 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 0.91 -0.55 50 0 0 0
29APR26 18.00 C 0.94 0.94 0.81 0.78 -0.51 50 2 2 +2
29APR26 18.50 C 0.00 0.00 0.00 0.67 -0.47 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.57 -0.43 50 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.48 -0.39 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.41 -0.34 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.29 -0.27 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.21 -0.20 49 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 6.90 -1.17 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.68 -1.15 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.44 -1.17 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.23 -1.07 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.90 -1.23 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.73 -1.23 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.35 -1.14 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -1.09 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.39 -1.22 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.14 -1.10 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.56 -1.28 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 -0.99 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.10 -1.04 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 2.82 -0.86 50 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 2.46 -0.91 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 2.30 -0.87 50 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 2.02 -0.85 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 -0.73 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.64 -0.66 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 -0.61 49 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.32 -0.57 49 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 1.18 -0.54 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 1.05 -0.51 49 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.93 -0.49 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.82 -0.47 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.73 -0.42 49 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.57 -0.36 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.45 -0.29 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 -0.24 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 -0.20 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.16 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.13 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.10 49 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 6.61 -1.07 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.36 -1.11 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.15 -1.23 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.93 -1.24 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 -1.02 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 -0.95 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 -1.06 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.47 -1.12 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 -0.98 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -1.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.66 -0.91 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.39 -0.83 51 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 3.13 -0.82 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.89 -0.78 51 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 2.62 -0.78 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 -0.82 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.24 -0.77 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.07 -0.66 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.91 -0.63 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.77 -0.59 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.63 -0.57 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.50 -0.54 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.38 -0.52 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.26 -0.51 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.07 -0.45 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.90 -0.40 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 -0.35 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.31 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.78 -1.14 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.58 -1.07 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.40 -1.04 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.21 -1.04 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.86 -1.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.49 -1.02 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.10 -1.05 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.83 -0.98 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 -0.91 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 -0.99 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.99 -0.86 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.75 -0.82 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 -0.80 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.78 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.09 -0.71 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.89 -0.79 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.71 -0.74 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 -0.64 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 -0.67 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.23 -0.64 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 -0.63 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.95 -0.62 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.82 -0.60 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.70 -0.58 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.48 -0.52 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 -0.47 50 0 0 0
TOTAL CALL 809 9,943 +106
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 0.00 59 4 127 -4
29JAN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 94 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 364 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 +0.06 53 0 270 0
29JAN26 14.00 P 0.14 0.19 0.14 0.17 +0.13 54 40 87 +1
29JAN26 14.50 P 0.18 0.26 0.18 0.29 +0.22 53 28 188 +2
29JAN26 15.00 P 0.24 0.55 0.24 0.47 +0.33 53 193 379 +136
29JAN26 15.50 P 0.47 0.67 0.47 0.73 +0.48 53 89 309 -6
29JAN26 16.00 P 0.83 1.14 0.83 1.06 +0.66 55 4 121 -3
29JAN26 16.50 P 0.00 0.00 0.00 1.44 +0.82 57 0 163 0
29JAN26 17.00 P 0.00 0.00 0.00 1.86 +0.97 60 0 66 0
29JAN26 17.50 P 0.00 0.00 0.00 2.31 +1.09 63 0 3 0
29JAN26 18.00 P 0.00 0.00 0.00 2.75 +1.24 62 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.24 +1.22 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.76 +1.41 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.28 +1.42 90 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.81 +1.40 102 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.67 +1.35 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.77 +1.38 119 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.67 +1.35 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.79 +1.46 146 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.03 50 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 +0.05 49 0 96 0
26FEB26 12.50 P 0.09 0.09 0.08 0.12 +0.09 49 3 102 -2
26FEB26 13.00 P 0.00 0.00 0.00 0.19 +0.12 49 0 101 0
26FEB26 13.50 P 0.30 0.30 0.29 0.30 +0.19 49 15 109 +11
26FEB26 14.00 P 0.32 0.45 0.32 0.43 +0.25 48 33 50 +15
26FEB26 14.50 P 0.63 0.63 0.63 0.59 +0.33 47 38 94 +31
26FEB26 15.00 P 0.65 0.82 0.65 0.84 +0.45 49 9 206 -1
26FEB26 15.50 P 0.90 1.12 0.89 1.08 +0.53 48 31 71 -2
26FEB26 16.00 P 1.23 1.23 1.18 1.41 +0.65 50 19 154 -2
26FEB26 16.50 P 0.00 0.00 0.00 1.76 +0.77 51 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.01 +0.74 45 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 2.53 +0.95 53 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 2.95 +1.02 53 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 3.41 +1.18 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.80 +1.10 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.28 +1.25 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.81 +1.32 61 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.68 +1.23 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.77 +1.34 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.04 51 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.05 50 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.08 51 0 238 0
30MAR26 12.00 P 0.19 0.22 0.19 0.22 +0.12 51 11 122 -9
30MAR26 12.50 P 0.25 0.28 0.25 0.31 +0.16 50 300 365 +285
30MAR26 13.00 P 0.00 0.00 0.00 0.42 +0.20 50 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.55 +0.25 49 0 22 0
30MAR26 14.00 P 0.77 0.78 0.76 0.73 +0.32 50 45 61 +45
30MAR26 14.50 P 0.84 0.99 0.84 0.93 +0.38 50 64 65 +49
30MAR26 15.00 P 1.03 1.23 1.03 1.17 +0.47 50 46 112 -15
30MAR26 15.50 P 0.00 0.00 0.00 1.44 +0.53 50 0 1,404 0
30MAR26 16.00 P 1.53 1.53 1.53 1.76 +0.64 51 12 17 +12
30MAR26 16.50 P 0.00 0.00 0.00 2.06 +0.68 50 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 2.32 +0.66 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.84 +0.86 53 0 13 0
30MAR26 18.00 P 3.15 3.15 3.15 3.15 +0.83 50 10 15 -10
30MAR26 18.50 P 0.00 0.00 0.00 3.65 +1.08 55 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.07 +1.13 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.45 +1.15 53 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 4.81 +1.01 48 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 5.77 +1.09 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.77 +1.28 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.68 +1.18 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.84 +1.49 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.67 +1.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.67 +1.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.67 +1.28 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.04 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.06 50 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 +0.08 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.23 +0.11 49 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.32 +0.15 49 0 4 0
29APR26 12.50 P 0.42 0.42 0.42 0.42 +0.18 48 8 29 +8
29APR26 13.00 P 0.00 0.00 0.00 0.56 +0.23 49 0 0 0
29APR26 13.50 P 0.64 0.71 0.64 0.72 +0.29 48 4 4 +4
29APR26 14.00 P 0.00 0.00 0.00 0.90 +0.34 48 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 1.12 +0.40 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.36 +0.47 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 1.63 +0.54 49 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.92 +0.59 49 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.25 +0.66 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.59 +0.72 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.85 +0.66 46 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 3.20 +0.68 45 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 3.65 +0.79 47 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 4.22 +0.99 53 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 4.48 +0.92 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.85 +0.84 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.77 +1.01 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.77 +1.09 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.03 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.04 49 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.05 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.05 49 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.06 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.07 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.10 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.13 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.16 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 +0.18 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.23 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 +0.28 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.02 +0.33 48 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 +0.37 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 +0.39 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.70 +0.46 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 +0.51 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.26 +0.56 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.58 +0.62 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 +0.67 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 +0.68 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 +0.85 51 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 +0.84 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.36 +0.87 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.77 +0.91 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.91 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.03 +0.90 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 +0.88 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 +0.87 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.84 +1.17 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.70 +1.11 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.69 +1.14 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.68 +1.10 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.09 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.10 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.11 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.13 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.15 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 +0.18 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 +0.21 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.23 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 +0.30 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 +0.29 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 +0.33 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.67 +0.39 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.42 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 +0.47 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 +0.51 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 +0.54 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 +0.59 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 +0.62 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.66 +0.60 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.04 +0.66 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 +0.68 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 +0.74 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.13 +0.73 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.63 +0.88 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.44 +0.90 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 +0.89 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.15 +0.92 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.05 +0.95 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.12 50 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 +0.13 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 +0.14 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.16 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.18 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.22 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.23 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.23 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 +0.27 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 +0.28 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 +0.32 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 +0.34 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 +0.38 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 +0.41 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 +0.44 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 +0.47 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.40 +0.52 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.72 +0.55 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.08 +0.60 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.43 +0.64 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 4.79 +0.71 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.16 +0.67 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.54 +0.70 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.91 +0.71 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.71 +0.75 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.55 +0.89 50 0 0 0
TOTAL PUT 1,006 9,613 +545
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$ 7.40
29JAN26 4.80 C 0.00 0.00 0.00 2.61 +0.05 97 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.51 +0.05 93 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.41 +0.05 88 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.16 +0.05 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.91 +0.05 68 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 +0.05 58 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.41 +0.05 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.16 +0.05 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.91 +0.05 31 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.42 +0.04 21 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.18 +0.01 13 0 219 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 0.00 15 0 403 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 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 53 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 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 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.42 +0.05 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 +0.05 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.45 +0.04 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 +0.02 13 0 27 0
26FEB26 7.50 C 0.13 0.13 0.13 0.12 +0.02 15 6 7 +2
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 14 0 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.62 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 +0.05 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 +0.05 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.05 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.51 +0.04 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 +0.04 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 0.00 16 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.95 +0.04 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.70 +0.04 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 +0.04 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 +0.05 17 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.97 +0.04 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.75 +0.04 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.55 +0.03 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.40 +0.03 18 0 74 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.04 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 +0.04 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 +0.04 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.05 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 +0.04 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 +0.03 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 +0.03 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 +0.04 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.04 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.04 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 +0.03 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 +0.04 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 +0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 +0.07 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.04 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 +0.04 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 +0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 +0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.03 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 +0.07 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.04 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 +0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 +0.04 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.03 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.05 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 +0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.04 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
TOTAL CALL 6 1,997 +2
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 15 0 552 0
29JAN26 7.50 P 0.00 0.00 0.00 0.13 -0.06 12 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.35 -0.05 0 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.02 15 0 349 0
26FEB26 7.50 P 0.00 0.00 0.00 0.19 -0.04 14 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.37 -0.05 14 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.37 -0.06 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.62 -0.06 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.87 -0.06 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.12 -0.06 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 17 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.01 17 0 232 0
30MAR26 7.50 P 0.00 0.00 0.00 0.26 -0.02 16 0 270 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 -0.04 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.05 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.37 -0.06 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 -0.06 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 -0.06 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 -0.06 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.62 -0.04 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.04 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.62 -0.04 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.12 -0.04 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.02 17 0 70 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.03 16 0 70 0
29APR26 7.75 P 0.00 0.00 0.00 0.45 -0.04 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.64 -0.05 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.86 -0.05 16 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.37 -0.06 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.62 -0.06 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.87 -0.06 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 -0.06 33 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 -0.06 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 0.00 18 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.03 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 -0.03 17 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.04 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.04 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.04 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 -0.04 17 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.03 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.04 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 -0.04 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 -0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 -0.03 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.02 19 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.08 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.05 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.05 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 18 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.02 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.04 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 -0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.05 25 0 0 0
TOTAL PUT 0 3,715 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 32.36
29JAN26 19.50 C 0.00 0.00 0.00 13.11 -0.19 169 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.70 -0.10 175 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.66 -0.15 155 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.53 -0.28 122 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.47 -0.31 99 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.64 -0.17 113 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 7.53 -0.25 87 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 6.58 -0.20 82 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 5.57 -0.25 70 0 83 0
29JAN26 28.00 C 5.09 5.09 5.09 4.57 -0.28 59 1 85 0
29JAN26 29.00 C 0.00 0.00 0.00 3.61 -0.31 51 0 523 0
29JAN26 30.00 C 0.00 0.00 0.00 2.72 -0.39 47 0 493 0
29JAN26 31.00 C 1.91 1.91 1.91 1.91 -0.33 43 1 591 -1
29JAN26 32.00 C 1.14 1.31 1.14 1.28 -0.30 42 112 1,049 +16
29JAN26 33.00 C 1.05 1.05 0.68 0.84 -0.28 43 10 623 +3
29JAN26 34.00 C 0.42 0.45 0.42 0.50 -0.21 43 32 365 0
29JAN26 35.00 C 0.29 0.34 0.25 0.28 -0.15 43 76 336 0
29JAN26 36.00 C 0.20 0.20 0.16 0.14 -0.11 42 102 611 -60
29JAN26 37.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 377 0
29JAN26 38.00 C 0.09 0.09 0.07 0.04 -0.03 44 34 116 +5
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.18 -0.13 100 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.70 -0.13 98 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.66 -0.15 86 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.53 -0.32 65 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.71 -0.15 74 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.71 -0.15 67 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.53 -0.35 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.58 -0.39 44 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 5.78 -0.24 48 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 4.88 -0.39 45 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 4.05 -0.10 44 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 3.10 -0.39 37 0 385 0
26FEB26 31.00 C 2.33 2.33 2.33 2.48 -0.34 38 15 209 -15
26FEB26 32.00 C 0.00 0.00 0.00 2.04 -0.19 41 0 177 0
26FEB26 33.00 C 0.00 0.00 0.00 1.50 -0.23 39 0 366 0
26FEB26 34.00 C 1.05 1.10 1.05 1.16 -0.19 40 2 151 +1
26FEB26 35.00 C 0.83 0.83 0.78 0.86 -0.14 40 70 242 +40
26FEB26 36.00 C 0.00 0.00 0.00 0.62 -0.11 40 0 2,200 0
26FEB26 37.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 13.26 -0.13 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.70 -0.13 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.66 -0.15 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.54 -0.37 44 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 9.71 -0.26 53 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 8.71 -0.31 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.92 -0.17 51 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 6.93 -0.26 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.15 -0.17 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.34 -0.20 45 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 4.59 -0.10 44 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 3.68 -0.34 39 0 52 0
30MAR26 31.00 C 0.00 0.00 0.00 3.15 -0.32 40 0 64 0
30MAR26 32.00 C 2.50 2.54 2.50 2.66 -0.25 41 12 487 -5
30MAR26 33.00 C 2.20 2.20 2.08 2.22 -0.30 41 30 100 +30
30MAR26 34.00 C 1.75 1.75 1.75 1.84 -0.24 42 31 99 +31
30MAR26 35.00 C 1.43 1.43 1.43 1.50 -0.20 42 40 45 +10
30MAR26 36.00 C 0.00 0.00 0.00 1.21 -0.21 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.96 -0.19 41 0 5 0
30MAR26 38.00 C 0.97 0.97 0.85 0.76 -0.16 41 285 293 +285
30MAR26 39.00 C 0.00 0.00 0.00 0.60 -0.13 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.47 -0.11 41 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.36 -0.10 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 13.26 -0.13 63 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.70 -0.29 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.66 -0.36 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.54 -0.39 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.71 -0.31 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.84 -0.34 43 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 7.92 -0.33 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.99 -0.30 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.15 -0.44 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.64 -0.18 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.98 -0.37 43 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 4.33 -0.17 43 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.59 -0.31 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.12 -0.27 41 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 2.67 -0.30 41 0 15 0
29APR26 34.00 C 2.48 2.48 2.48 2.28 -0.29 41 15 16 +15
29APR26 35.00 C 2.05 2.05 2.05 1.95 -0.24 41 1 41 +1
29APR26 36.00 C 0.00 0.00 0.00 1.63 -0.22 41 0 152 0
29APR26 37.00 C 0.00 0.00 0.00 1.36 -0.19 41 0 66 0
29APR26 38.00 C 0.00 0.00 0.00 1.12 -0.18 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.93 -0.15 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.76 -0.14 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.60 -0.14 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.51 - 41 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 13.26 -0.39 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.70 -0.47 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 11.66 -0.57 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.64 -0.61 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.94 -0.44 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.04 -0.49 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.37 -0.32 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.53 -0.23 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.78 -0.38 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.97 -0.32 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 5.38 -0.41 39 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 5.06 -0.12 43 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 4.44 -0.21 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.85 -0.31 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 3.41 -0.32 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 3.03 -0.28 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.69 -0.26 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 2.39 -0.23 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 2.11 -0.20 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.83 -0.20 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.60 -0.17 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.38 -0.17 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.20 -0.14 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 1.04 -0.14 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.87 -0.15 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 -0.10 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 -0.10 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 -0.08 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 13.50 -0.41 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.06 -0.40 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.05 -0.51 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.12 -0.59 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.25 -0.62 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.49 -0.61 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.06 -0.30 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.29 -0.34 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.46 -0.50 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 -0.32 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 6.23 -0.45 39 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.67 -0.45 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 5.51 -0.10 43 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.02 -0.08 43 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 4.43 -0.32 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 4.04 -0.30 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.69 -0.27 41 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 3.37 -0.25 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.08 -0.24 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.81 -0.21 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.54 -0.20 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.29 -0.18 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 -0.16 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 -0.16 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.68 -0.15 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 -0.18 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 1.32 -0.18 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 -0.16 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.92 -0.31 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.38 -0.43 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 12.66 -0.26 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.85 -0.38 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.01 -0.45 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.36 -0.36 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.63 -0.34 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.90 -0.35 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.31 -0.27 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.69 -0.32 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 7.12 -0.36 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 6.63 -0.33 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 6.09 -0.30 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.70 -0.23 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.21 -0.29 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.82 -0.29 41 0 10 0
30DEC26 35.00 C 0.00 0.00 0.00 4.47 -0.27 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.14 -0.25 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.84 -0.20 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.54 -0.23 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 3.28 -0.19 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.01 -0.21 41 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 2.75 -0.20 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.47 - 40 0 0 -
TOTAL CALL 869 16,762 +356
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 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 81 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 0.00 48 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 45 0 396 0
29JAN26 28.00 P 0.00 0.00 0.00 0.05 0.00 44 0 478 0
29JAN26 29.00 P 0.13 0.15 0.13 0.12 +0.02 43 34 595 +34
29JAN26 30.00 P 0.30 0.30 0.30 0.24 +0.01 41 4 566 -1
29JAN26 31.00 P 0.62 0.62 0.47 0.50 +0.05 42 20 589 -10
29JAN26 32.00 P 0.90 0.92 0.85 0.89 +0.12 42 23 670 +8
29JAN26 33.00 P 0.00 0.00 0.00 1.42 +0.14 42 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 2.13 +0.20 44 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 2.96 +0.28 47 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 3.81 +0.34 47 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 4.68 +0.36 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.65 +0.23 42 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.64 +0.31 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.64 +0.34 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.64 +0.36 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.64 +0.36 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.64 +0.42 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.82 +0.58 102 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.64 +0.33 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.64 +0.16 0 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 57 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 42 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 28 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 70 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 162 0
26FEB26 27.00 P 0.16 0.16 0.16 0.16 +0.02 39 7 522 +7
26FEB26 28.00 P 0.25 0.25 0.25 0.28 +0.04 39 30 841 0
26FEB26 29.00 P 0.49 0.49 0.49 0.46 +0.07 39 3 171 -3
26FEB26 30.00 P 0.71 0.78 0.71 0.72 +0.10 39 80 341 +80
26FEB26 31.00 P 0.00 0.00 0.00 1.06 +0.10 39 0 176 0
26FEB26 32.00 P 0.00 0.00 0.00 1.48 +0.09 38 0 52 0
26FEB26 33.00 P 2.07 2.07 2.07 2.00 +0.16 38 15 90 +15
26FEB26 34.00 P 2.80 2.80 2.80 2.70 +0.20 40 1 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.47 +0.30 42 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 4.02 +0.08 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.84 +0.07 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.02 +0.37 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.81 +0.24 42 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.70 +0.18 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.93 +0.56 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.76 +0.47 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.64 +0.28 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 43 0 24 0
30MAR26 23.00 P 0.08 0.08 0.08 0.07 +0.01 42 4 386 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 0.00 41 0 151 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 519 0
30MAR26 26.00 P 0.28 0.28 0.28 0.29 +0.01 41 1 324 -1
30MAR26 27.00 P 0.00 0.00 0.00 0.44 +0.02 40 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 0.64 +0.03 40 0 330 0
30MAR26 29.00 P 0.90 0.90 0.90 0.90 +0.02 40 40 126 +40
30MAR26 30.00 P 0.00 0.00 0.00 1.22 +0.06 40 0 83 0
30MAR26 31.00 P 0.00 0.00 0.00 1.63 +0.10 40 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.09 +0.13 40 0 12 0
30MAR26 33.00 P 0.00 0.00 0.00 2.65 +0.16 41 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 3.28 +0.22 41 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 4.04 +0.32 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 4.50 -0.02 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.52 +0.36 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 6.40 +0.29 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.26 +0.42 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.17 +0.60 48 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 8.93 +0.32 44 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.06 +0.37 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.94 +0.41 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.00 +0.52 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.82 +0.47 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.88 +0.40 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.92 +0.59 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.87 +0.36 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.84 +0.51 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.83 +0.54 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.14 +0.34 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.84 +0.54 75 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.14 +0.37 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.85 +0.63 85 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.31 +0.57 87 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.79 +0.50 90 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 0.00 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 42 0
29APR26 27.00 P 0.00 0.00 0.00 0.67 +0.03 40 0 22 0
29APR26 28.00 P 0.89 0.89 0.89 0.91 +0.04 40 2 4 +2
29APR26 29.00 P 0.00 0.00 0.00 1.22 +0.07 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 1.58 +0.09 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 1.99 +0.11 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 2.47 +0.13 40 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 3.03 +0.17 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.65 +0.22 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.33 +0.26 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.12 +0.24 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.60 +0.01 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.68 +0.26 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.52 +0.33 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.38 +0.36 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.98 +0.09 40 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.20 - 48 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.09 0.00 41 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.02 41 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 0.72 +0.06 41 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 +0.03 41 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.21 +0.04 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 +0.06 41 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 1.87 +0.11 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.28 +0.13 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 2.74 +0.16 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.25 +0.18 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.81 +0.21 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 +0.24 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.07 +0.27 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.73 +0.25 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.55 +0.28 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.10 +0.15 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.94 +0.20 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 +0.28 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 9.55 +0.14 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.34 +0.11 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.36 +0.28 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.23 +0.24 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.10 +0.28 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.12 +0.44 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.92 +0.29 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.99 +0.42 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 +0.43 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.83 +0.43 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.03 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 +0.04 42 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.04 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.23 +0.04 41 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 +0.05 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 +0.07 41 0 0 0
29SEP26 28.00 P 2.27 2.27 2.27 2.20 +0.11 41 30 121 +19
29SEP26 29.00 P 0.00 0.00 0.00 2.60 +0.11 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 +0.15 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 +0.17 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.05 +0.20 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.61 +0.22 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.21 +0.24 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.85 +0.26 42 0 11 0
29SEP26 36.00 P 6.40 6.40 6.40 6.53 +0.28 42 1 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.20 +0.23 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.92 +0.24 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.81 +0.38 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 +0.36 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.26 +0.23 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.23 +0.41 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.97 +0.34 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.71 +0.28 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.60 +0.31 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.44 +0.28 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.02 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 +0.02 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 +0.04 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.01 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 +0.05 41 0 0 0
30DEC26 25.00 P 1.75 1.75 1.75 1.60 +0.05 41 3 20 -3
30DEC26 26.00 P 0.00 0.00 0.00 1.91 +0.06 40 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.26 +0.08 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.64 +0.09 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 +0.07 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.51 +0.08 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.00 +0.10 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 +0.14 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.12 +0.19 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.72 +0.21 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.34 +0.16 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 +0.20 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 +0.32 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.45 +0.27 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.13 +0.28 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.00 +0.36 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.76 +0.36 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.59 - 43 0 0 -
TOTAL PUT 298 13,596 +187
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$ 79.55
16JAN26 47.00 C 0.00 0.00 0.00 32.67 -2.29 490 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 31.67 -2.29 473 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 30.67 -2.29 456 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 29.67 -2.29 439 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 27.17 -2.29 398 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 24.67 -2.29 358 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 22.17 -2.29 321 0 0 0
16JAN26 60.00 C 18.97 18.97 18.97 19.67 -2.29 284 15 15 +15
16JAN26 62.50 C 0.00 0.00 0.00 17.17 -2.29 249 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 14.67 -2.29 214 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 12.17 -2.29 180 0 15 0
16JAN26 70.00 C 0.00 0.00 0.00 9.68 -2.28 149 0 14 0
16JAN26 72.50 C 6.77 6.77 6.58 7.20 -2.27 119 12 713 -12
16JAN26 75.00 C 5.34 5.40 3.93 4.83 -2.20 101 235 1,241 0
16JAN26 77.50 C 3.36 3.36 1.75 2.52 -2.21 74 28 642 -7
16JAN26 80.00 C 2.25 2.40 0.65 0.87 -1.81 64 1,814 1,893 -150
16JAN26 82.50 C 0.92 1.20 0.17 0.27 -1.03 71 309 1,529 -135
16JAN26 85.00 C 0.33 0.47 0.07 0.08 -0.59 79 872 1,110 +170
16JAN26 87.50 C 0.13 0.13 0.04 0.04 -0.32 93 101 319 -55
16JAN26 90.00 C 0.11 0.11 0.11 0.01 -0.19 96 1 452 +1
16JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.11 114 40 377 -40
16JAN26 95.00 C 0.01 0.01 0.01 0.01 -0.07 132 8 143 -8
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.04 149 0 146 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.03 165 0 140 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 181 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 - 196 0 0 -
23JAN26 52.50 C 0.00 0.00 0.00 27.26 -2.23 151 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.75 -2.24 134 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 22.28 -2.64 124 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.77 -2.22 109 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 17.26 -2.79 94 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.75 -2.26 80 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 12.32 -2.22 73 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 10.05 -2.03 72 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 7.42 -2.47 52 0 6 0
23JAN26 75.00 C 5.50 5.69 4.82 5.51 -1.86 56 84 47 -13
23JAN26 77.50 C 5.35 5.35 3.28 3.79 -1.68 56 115 117 +43
23JAN26 80.00 C 2.44 2.59 2.13 2.37 -1.48 54 120 122 +15
23JAN26 82.50 C 1.43 1.60 1.18 1.48 -1.08 56 143 197 -104
23JAN26 85.00 C 1.38 1.60 0.69 0.89 -0.82 57 477 524 +209
23JAN26 87.50 C 0.92 0.98 0.44 0.53 -0.59 59 23 110 +1
23JAN26 90.00 C 0.42 0.42 0.30 0.32 -0.41 61 28 429 +18
23JAN26 92.50 C 0.38 0.38 0.18 0.20 -0.28 64 32 116 +18
23JAN26 95.00 C 0.00 0.00 0.00 0.12 -0.19 66 0 62 0
23JAN26 97.50 C 0.00 0.00 0.00 0.08 -0.13 69 0 68 0
23JAN26 100.00 C 0.09 0.09 0.07 0.05 -0.09 71 23 28 +23
23JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.06 72 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.02 - 74 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 40.46 -1.54 242 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 39.07 -1.93 206 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 38.60 -1.40 236 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 37.59 -1.41 228 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 35.60 -2.40 86 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 35.01 -1.99 175 0 359 0
29JAN26 46.00 C 0.00 0.00 0.00 34.24 -1.77 186 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.67 -2.34 121 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.67 -2.34 116 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.24 -1.77 168 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.78 -2.23 125 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 27.92 -1.59 157 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.75 -2.27 99 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 22.79 -2.13 123 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 20.23 -1.92 108 0 91 0
29JAN26 62.50 C 0.00 0.00 0.00 17.62 -2.43 90 0 159 0
29JAN26 65.00 C 14.79 14.79 14.79 15.16 -1.90 80 1 1,436 0
29JAN26 67.50 C 0.00 0.00 0.00 12.52 -2.09 63 0 2,590 0
29JAN26 70.00 C 12.08 12.08 9.49 10.42 -1.66 65 20 1,750 0
29JAN26 72.50 C 9.89 9.89 7.00 8.07 -1.82 56 12 1,227 0
29JAN26 75.00 C 5.35 6.47 5.35 6.12 -1.64 54 100 3,004 0
29JAN26 77.50 C 5.95 5.95 4.15 4.50 -1.43 54 17 2,211 +14
29JAN26 80.00 C 4.51 4.51 2.59 3.12 -1.30 52 206 1,712 -12
29JAN26 82.50 C 3.19 3.19 1.86 2.15 -1.04 53 337 1,048 +43
29JAN26 85.00 C 2.00 2.09 1.17 1.43 -0.89 54 349 1,372 -4
29JAN26 87.50 C 1.45 1.45 0.82 0.92 -0.75 54 383 586 -188
29JAN26 90.00 C 1.09 1.09 0.57 0.58 -0.62 54 628 2,484 -160
29JAN26 92.50 C 0.50 0.50 0.39 0.36 -0.50 55 547 1,195 +407
29JAN26 95.00 C 0.43 0.43 0.30 0.22 -0.40 56 263 772 +107
29JAN26 97.50 C 0.30 0.30 0.20 0.13 -0.32 56 87 426 -10
29JAN26 100.00 C 0.26 0.26 0.11 0.08 -0.25 57 219 1,117 -155
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.19 58 0 513 0
29JAN26 105.00 C 0.06 0.06 0.06 0.03 -0.15 59 260 710 -22
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.11 60 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 60 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.07 63 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 729 0
26FEB26 40.00 C 0.00 0.00 0.00 40.59 -1.50 142 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 39.31 -1.78 126 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.60 -1.49 133 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 37.59 -1.51 129 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.75 -1.41 130 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.60 -1.51 121 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.31 -1.81 106 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.71 -2.40 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.19 -1.93 94 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.53 -1.91 103 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.60 -1.52 102 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.06 -1.57 92 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 24.77 -2.38 47 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 22.99 -1.93 73 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 20.23 -1.99 59 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 17.62 -2.43 48 0 55 0
26FEB26 65.00 C 15.34 15.34 15.34 15.78 -1.69 56 1 939 0
26FEB26 67.50 C 12.73 12.73 12.73 13.36 -1.69 50 1 874 0
26FEB26 70.00 C 11.60 11.60 11.60 11.35 -1.64 49 20 1,349 -20
26FEB26 72.50 C 11.13 11.13 8.81 9.44 -1.50 48 4 811 +1
26FEB26 75.00 C 9.28 9.28 7.05 7.77 -1.46 48 31 346 -31
26FEB26 77.50 C 7.80 7.80 5.80 6.35 -1.28 48 25 647 +14
26FEB26 80.00 C 6.23 6.23 4.52 5.20 -1.03 49 210 600 -17
26FEB26 82.50 C 5.06 5.06 3.81 4.14 -0.94 49 136 883 +105
26FEB26 85.00 C 3.97 3.97 2.83 3.32 -0.85 49 115 1,232 -37
26FEB26 87.50 C 2.60 2.65 2.42 2.62 -0.80 50 82 379 -32
26FEB26 90.00 C 2.76 2.76 1.93 2.06 -0.74 50 420 1,132 +296
26FEB26 92.50 C 2.06 2.06 1.54 1.61 -0.68 50 275 605 +193
26FEB26 95.00 C 1.44 1.44 1.23 1.25 -0.64 51 521 900 +205
26FEB26 97.50 C 1.25 1.25 1.02 0.97 -0.58 51 519 1,850 +305
26FEB26 100.00 C 1.06 1.06 0.83 0.75 -0.54 52 95 127 +77
26FEB26 102.50 C 0.87 0.87 0.76 0.58 -0.49 52 23 275 -2
26FEB26 105.00 C 0.72 0.72 0.56 0.45 - 52 158 143 -
30MAR26 37.00 C 0.00 0.00 0.00 42.62 -2.36 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 41.78 -2.40 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.79 -2.39 56 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.59 -1.60 104 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 39.68 -1.52 103 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.86 -1.34 105 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.59 -1.62 94 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 36.75 -1.47 95 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.60 -1.63 88 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 34.31 -2.37 77 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 32.93 -2.32 56 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 32.19 -1.93 67 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 31.62 -1.82 77 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 30.60 -1.69 74 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 28.32 -1.31 72 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 25.96 -1.89 68 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 23.06 -2.18 54 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 21.30 -1.96 60 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 18.89 -2.28 55 0 517 0
30MAR26 65.00 C 0.00 0.00 0.00 16.31 -2.44 47 0 816 0
30MAR26 67.50 C 14.50 14.50 14.50 14.88 -1.18 53 12 289 0
30MAR26 70.00 C 14.30 14.30 12.20 13.20 -0.90 53 5 16,791 -2
30MAR26 72.50 C 0.00 0.00 0.00 11.50 -1.46 52 0 5,230 0
30MAR26 75.00 C 10.00 10.00 10.00 9.64 -1.21 49 1 7,589 -1
30MAR26 77.50 C 9.56 9.56 7.90 8.34 -1.18 49 45 2,789 +30
30MAR26 80.00 C 8.20 8.20 6.64 7.17 -1.03 50 107 2,367 +85
30MAR26 82.50 C 6.88 6.88 5.77 6.13 -0.93 50 60 2,400 +15
30MAR26 85.00 C 5.40 5.55 4.90 5.26 -0.82 50 94 2,615 +40
30MAR26 87.50 C 4.43 4.43 4.22 4.51 -0.76 51 27 664 0
30MAR26 90.00 C 3.70 3.74 3.56 3.88 -0.67 51 35 5,115 +3
30MAR26 92.50 C 3.10 3.10 3.10 3.30 -0.63 52 15 1,364 +15
30MAR26 95.00 C 2.92 2.92 2.92 2.81 -0.59 52 3 3,886 +3
30MAR26 97.50 C 0.00 0.00 0.00 2.39 -0.55 53 0 3,957 0
30MAR26 100.00 C 0.00 0.00 0.00 2.03 -0.52 53 0 1,069 0
30MAR26 102.50 C 1.81 1.81 1.79 1.73 -0.48 53 250 1,160 +149
30MAR26 105.00 C 1.62 1.62 1.57 1.47 -0.46 54 269 772 +200
30MAR26 107.50 C 1.43 1.44 1.43 1.26 -0.42 54 200 708 +150
30MAR26 110.00 C 1.32 1.32 1.32 1.07 -0.40 54 200 643 +200
30MAR26 112.50 C 1.06 1.16 1.06 0.92 -0.40 55 250 541 +29
30MAR26 115.00 C 1.19 1.19 1.02 0.79 -0.38 55 207 576 +50
29APR26 47.00 C 0.00 0.00 0.00 33.17 -2.55 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.19 -2.13 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.62 -1.82 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.60 -1.77 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.32 -1.77 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.96 -1.89 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.49 -2.26 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.30 -1.96 49 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 19.11 -2.12 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 17.21 -1.57 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.26 -1.50 46 0 30 0
29APR26 70.00 C 15.23 15.23 14.70 14.08 -1.02 50 22 197 +15
29APR26 72.50 C 0.00 0.00 0.00 11.98 -1.61 46 0 78 0
29APR26 75.00 C 0.00 0.00 0.00 10.86 -1.24 49 0 139 0
29APR26 77.50 C 9.53 9.53 9.31 9.56 -1.16 49 44 159 +44
29APR26 80.00 C 9.67 9.76 8.04 8.40 -1.07 49 22 145 +5
29APR26 82.50 C 8.02 8.02 6.93 7.39 -0.94 49 105 181 +59
29APR26 85.00 C 7.06 7.06 7.06 6.49 -0.83 49 15 282 +15
29APR26 87.50 C 5.30 5.30 5.30 5.70 -0.81 50 15 230 +15
29APR26 90.00 C 5.65 5.65 4.65 5.02 -0.69 50 107 142 +56
29APR26 92.50 C 4.85 4.85 4.15 4.41 -0.64 50 45 84 +44
29APR26 95.00 C 4.02 4.02 3.60 3.86 -0.61 51 17 80 +15
29APR26 97.50 C 0.00 0.00 0.00 3.37 -0.59 51 0 90 0
29APR26 100.00 C 2.87 2.87 2.87 2.95 -0.57 51 35 77 +32
29APR26 102.50 C 0.00 0.00 0.00 2.58 -0.55 52 0 16 0
29APR26 105.00 C 0.00 0.00 0.00 2.26 - 52 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 39.68 -1.79 63 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 38.86 -1.34 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.59 -1.62 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.75 -1.79 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.60 -1.97 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.76 -2.03 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.26 -1.46 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.48 -0.94 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.62 -1.99 45 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 30.89 -2.71 49 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 28.42 -1.84 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 26.13 -3.01 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.22 -1.53 45 0 125 0
29JUN26 60.00 C 23.17 23.17 23.14 22.11 -2.07 44 6 169 -2
29JUN26 62.50 C 0.00 0.00 0.00 21.03 -0.70 50 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 18.47 -2.20 45 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 17.05 -1.34 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.35 -1.69 46 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 14.23 -1.09 48 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 12.84 -1.29 47 500 6,117 0
29JUN26 77.50 C 0.00 0.00 0.00 11.72 -1.12 48 0 1,072 0
29JUN26 80.00 C 0.00 0.00 0.00 10.62 -1.03 48 0 1,570 0
29JUN26 82.50 C 0.00 0.00 0.00 9.62 -0.96 48 0 260 0
29JUN26 85.00 C 0.00 0.00 0.00 8.72 -0.97 49 0 955 0
29JUN26 87.50 C 0.00 0.00 0.00 7.97 -0.81 49 0 2,592 0
29JUN26 90.00 C 7.17 7.17 7.17 7.17 -0.78 49 1 2,134 +1
29JUN26 92.50 C 0.00 0.00 0.00 6.54 -0.74 50 0 474 0
29JUN26 95.00 C 0.00 0.00 0.00 5.95 -0.68 50 0 16,695 0
29JUN26 97.50 C 0.00 0.00 0.00 5.42 -0.59 51 0 103 0
29JUN26 100.00 C 0.00 0.00 0.00 4.94 -0.55 51 0 440 0
29JUN26 102.50 C 0.00 0.00 0.00 4.51 -0.55 51 0 174 0
29JUN26 105.00 C 3.97 3.97 3.97 4.10 -0.51 52 1 49 +1
29JUN26 107.50 C 0.00 0.00 0.00 3.73 -0.52 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 3.40 -0.49 52 0 122 0
29JUN26 112.50 C 0.00 0.00 0.00 3.10 -0.48 52 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 2.83 -0.48 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.59 -0.47 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.37 -0.47 53 0 37 0
29JUN26 122.50 C 0.00 0.00 0.00 2.17 -0.47 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.00 -0.44 54 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.83 -0.39 54 0 102 0
29JUN26 130.00 C 1.83 1.83 1.80 1.69 -0.43 54 52 131 -2
29SEP26 46.00 C 0.00 0.00 0.00 34.99 -2.01 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 34.26 -2.20 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.52 -2.22 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 33.36 -1.15 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 31.98 -2.07 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 29.80 -1.59 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 27.67 -2.25 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 25.93 -1.26 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.39 -1.59 48 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 22.33 -2.17 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 20.63 -2.24 46 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 19.03 -1.49 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 17.75 -1.62 46 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 16.07 -1.83 45 0 252 0
29SEP26 75.00 C 0.00 0.00 0.00 15.61 -0.85 48 0 442 0
29SEP26 77.50 C 0.00 0.00 0.00 14.44 -1.01 48 0 563 0
29SEP26 80.00 C 0.00 0.00 0.00 13.37 -1.00 49 0 1,463 0
29SEP26 82.50 C 12.89 12.89 12.89 12.39 -1.03 49 15 798 +15
29SEP26 85.00 C 11.05 11.05 11.05 11.50 -0.97 49 1 192 +1
29SEP26 87.50 C 0.00 0.00 0.00 10.60 -0.99 49 0 162 0
29SEP26 90.00 C 0.00 0.00 0.00 9.91 -0.87 49 0 117 0
29SEP26 92.50 C 9.21 9.21 9.21 9.21 -0.82 50 15 285 +15
29SEP26 95.00 C 0.00 0.00 0.00 8.50 -0.84 50 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 7.91 -0.80 50 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 7.43 -0.86 50 0 108 0
29SEP26 102.50 C 7.59 7.59 7.59 6.86 -0.82 50 15 30 +15
29SEP26 105.00 C 0.00 0.00 0.00 6.41 -0.67 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.96 -0.57 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 5.36 -0.81 50 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 5.11 -0.60 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.79 -0.41 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.46 -0.49 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.14 -0.48 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.83 -0.46 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.60 -0.36 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.38 -0.34 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.15 -0.34 52 0 230 0
29SEP26 132.50 C 0.00 0.00 0.00 2.85 -0.41 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.73 -0.21 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.50 -0.22 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.36 -0.21 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.21 -0.21 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.07 -0.20 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.92 -0.20 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.81 -0.16 53 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 35.87 -1.25 53 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 35.01 -1.67 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.56 -1.05 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.31 -1.70 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.29 -1.82 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.30 -2.41 48 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 27.70 -1.80 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.80 -1.66 47 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 24.26 -1.91 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.68 -2.37 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 21.46 -1.38 48 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 20.11 -1.21 48 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 18.55 -1.85 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 17.78 -1.35 48 0 249 0
30DEC26 77.50 C 0.00 0.00 0.00 17.04 -0.69 50 0 316 0
30DEC26 80.00 C 15.31 15.81 14.93 15.59 -1.06 48 7 164 +2
30DEC26 82.50 C 15.90 15.90 15.90 14.72 -0.91 49 7 90 +7
30DEC26 85.00 C 0.00 0.00 0.00 13.82 -1.11 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 12.87 -1.03 49 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 12.22 -0.87 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 11.49 -0.95 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 10.73 -0.99 49 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 10.06 -1.00 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 9.49 -0.74 49 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 8.94 -0.92 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.51 -0.67 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.07 -0.66 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.61 -0.37 50 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 7.24 -0.51 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.90 -0.40 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.55 -0.30 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.21 -0.18 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.97 -0.08 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.73 +0.02 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.50 +0.12 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.26 +0.21 53 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 5.03 +0.31 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.80 +0.33 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.77 +0.53 55 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.48 +0.48 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.46 +0.69 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.30 +0.76 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.15 +0.84 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.00 +0.94 56 0 5 0
TOTAL CALL 13,372 166,226 +2,385
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 263 0 158 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 206 0 307 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 179 0 103 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 144 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 329 0
16JAN26 70.00 P 0.02 0.02 0.01 0.01 0.00 101 40 1,333 +10
16JAN26 72.50 P 0.03 0.03 0.03 0.03 +0.01 89 1 930 -1
16JAN26 75.00 P 0.08 0.21 0.05 0.13 +0.06 82 461 863 -244
16JAN26 77.50 P 0.21 0.73 0.21 0.42 +0.15 71 266 1,392 -77
16JAN26 80.00 P 0.88 2.10 0.60 1.25 +0.42 60 1,537 1,334 -462
16JAN26 82.50 P 3.00 3.60 2.85 3.12 +1.18 62 40 470 -16
16JAN26 85.00 P 3.65 5.25 3.65 5.53 +1.69 80 31 65 +30
16JAN26 87.50 P 0.00 0.00 0.00 7.98 +1.90 91 0 11 0
16JAN26 90.00 P 0.00 0.00 0.00 10.46 +1.97 100 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 12.95 +2.00 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 15.45 +2.02 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 17.95 +2.03 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 20.45 +2.03 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 22.95 +2.03 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 25.45 - 0 0 0 -
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 12 0
23JAN26 67.50 P 0.15 0.15 0.09 0.07 +0.02 58 212 214 +212
23JAN26 70.00 P 0.00 0.00 0.00 0.18 +0.06 57 0 84 0
23JAN26 72.50 P 0.35 0.59 0.35 0.40 +0.11 55 76 299 +7
23JAN26 75.00 P 0.61 1.01 0.61 0.83 +0.22 54 151 413 -61
23JAN26 77.50 P 0.97 2.00 0.96 1.56 +0.40 53 92 256 +5
23JAN26 80.00 P 2.04 3.44 2.00 2.66 +0.63 51 65 208 -1
23JAN26 82.50 P 4.74 4.74 4.74 4.29 +1.06 53 7 100 0
23JAN26 85.00 P 0.00 0.00 0.00 6.15 +1.26 53 0 51 0
23JAN26 87.50 P 0.00 0.00 0.00 8.31 +1.48 54 0 15 0
23JAN26 90.00 P 0.00 0.00 0.00 10.52 +1.52 48 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.49 +2.19 84 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.53 +2.10 65 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 17.99 +1.80 67 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 20.47 +1.78 70 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 22.96 +2.04 73 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 25.45 - 0 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 121 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 242 0
29JAN26 50.00 P 0.01 0.01 0.01 0.01 0.00 87 1 385 +1
29JAN26 52.50 P 0.02 0.02 0.02 0.01 0.00 78 19 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 812 0
29JAN26 57.50 P 0.07 0.07 0.07 0.01 0.00 62 44 994 -1
29JAN26 60.00 P 0.09 0.10 0.09 0.03 +0.02 62 8 1,809 -4
29JAN26 62.50 P 0.13 0.14 0.12 0.06 +0.05 60 36 2,808 0
29JAN26 65.00 P 0.19 0.20 0.19 0.13 +0.10 58 38 4,676 -7
29JAN26 67.50 P 0.21 0.35 0.21 0.27 +0.18 58 243 2,247 +119
29JAN26 70.00 P 0.37 0.59 0.32 0.48 +0.26 55 485 1,945 +249
29JAN26 72.50 P 0.51 1.02 0.51 0.85 +0.38 54 169 1,594 +36
29JAN26 75.00 P 0.92 1.68 0.89 1.42 +0.50 53 615 4,219 +137
29JAN26 77.50 P 1.48 2.50 1.48 2.23 +0.61 51 200 2,221 +93
29JAN26 80.00 P 2.40 3.88 2.40 3.36 +0.77 50 198 873 +2
29JAN26 82.50 P 3.87 5.50 3.87 4.84 +0.97 50 41 395 0
29JAN26 85.00 P 5.55 6.92 5.55 6.59 +1.07 49 6 278 +6
29JAN26 87.50 P 0.00 0.00 0.00 8.74 +1.42 53 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 10.92 +1.57 53 0 100 0
29JAN26 92.50 P 12.86 12.86 12.86 13.49 +1.93 64 5 61 +5
29JAN26 95.00 P 0.00 0.00 0.00 15.73 +1.73 62 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 18.02 +1.83 56 0 25 0
29JAN26 100.00 P 20.84 20.84 20.84 20.66 +1.97 72 15 75 +15
29JAN26 102.50 P 0.00 0.00 0.00 23.04 +1.69 69 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 25.45 +2.23 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.95 +1.91 0 0 55 0
29JAN26 110.00 P 0.00 0.00 0.00 30.45 +2.25 0 0 95 0
29JAN26 112.50 P 0.00 0.00 0.00 32.95 +2.18 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.45 +1.95 0 0 0 0
26FEB26 40.00 P 0.04 0.04 0.04 0.01 0.00 72 30 186 +30
26FEB26 41.00 P 0.04 0.04 0.04 0.01 0.00 70 15 15 +15
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 199 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 667 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 260 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 853 0
26FEB26 57.50 P 0.24 0.24 0.24 0.08 +0.05 47 2 1,560 +1
26FEB26 60.00 P 0.28 0.33 0.28 0.17 +0.10 47 3 1,060 +2
26FEB26 62.50 P 0.50 0.50 0.50 0.32 +0.17 47 3 1,332 -3
26FEB26 65.00 P 0.66 0.72 0.65 0.57 +0.27 47 126 1,674 +11
26FEB26 67.50 P 0.75 1.10 0.75 0.93 +0.37 47 255 1,657 -3
26FEB26 70.00 P 1.11 1.60 1.11 1.39 +0.45 47 330 964 +172
26FEB26 72.50 P 1.76 2.26 1.76 2.02 +0.52 46 285 1,026 +35
26FEB26 75.00 P 2.48 3.14 2.37 2.86 +0.61 46 348 881 +224
26FEB26 77.50 P 3.15 4.06 3.15 3.90 +0.71 46 222 2,681 +178
26FEB26 80.00 P 4.15 5.48 4.15 5.14 +0.79 46 497 711 +457
26FEB26 82.50 P 5.43 5.43 5.43 6.62 +0.92 47 15 578 +15
26FEB26 85.00 P 7.31 8.25 7.31 8.25 +0.96 47 40 446 +40
26FEB26 87.50 P 0.00 0.00 0.00 10.17 +1.21 48 0 131 0
26FEB26 90.00 P 0.00 0.00 0.00 12.20 +1.36 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 14.29 +1.48 50 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 16.47 +1.56 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.72 +1.64 52 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 21.03 +1.70 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.04 +1.44 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.93 - 58 0 0 -
30MAR26 37.00 P 0.08 0.08 0.08 0.01 0.00 60 20 460 +20
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.05 51 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 +0.06 51 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.06 51 0 768 0
30MAR26 52.50 P 0.30 0.30 0.30 0.20 +0.11 51 1 847 +1
30MAR26 55.00 P 0.48 0.48 0.48 0.33 +0.16 51 3 2,198 0
30MAR26 57.50 P 0.57 0.64 0.57 0.53 +0.24 51 36 2,114 +19
30MAR26 60.00 P 0.90 0.90 0.90 0.80 +0.32 51 127 4,788 0
30MAR26 62.50 P 1.10 1.20 1.10 1.13 +0.37 50 362 1,149 +319
30MAR26 65.00 P 1.33 1.33 1.33 1.55 +0.42 49 13 5,659 0
30MAR26 67.50 P 2.17 2.17 2.03 2.11 +0.48 49 2 5,275 0
30MAR26 70.00 P 2.48 3.00 2.48 2.78 +0.53 49 38 8,656 -28
30MAR26 72.50 P 2.89 3.60 2.89 3.59 +0.58 49 6 5,036 -3
30MAR26 75.00 P 3.94 5.00 3.94 4.56 +0.66 48 60 3,358 -20
30MAR26 77.50 P 4.89 5.90 4.89 5.66 +0.67 48 251 4,714 +116
30MAR26 80.00 P 6.20 7.32 6.20 6.97 +0.79 48 44 777 -11
30MAR26 82.50 P 0.00 0.00 0.00 8.44 +0.92 48 0 1,923 0
30MAR26 85.00 P 0.00 0.00 0.00 10.04 +1.08 49 0 235 0
30MAR26 87.50 P 0.00 0.00 0.00 11.86 +1.17 50 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 13.67 +1.21 50 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 15.78 +1.45 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.94 +1.38 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.16 +1.49 55 0 2 0
30MAR26 100.00 P 22.00 22.00 22.00 22.08 +2.43 53 1 33 +1
30MAR26 102.50 P 0.00 0.00 0.00 24.38 +2.49 55 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 26.73 +1.50 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.03 +1.52 57 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 31.56 +1.57 61 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 34.27 +2.09 66 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 36.01 +1.61 58 0 27 0
29APR26 47.00 P 0.30 0.33 0.30 0.08 +0.02 46 5 40 +5
29APR26 48.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.29 +0.08 46 0 50 0
29APR26 55.00 P 0.64 0.64 0.64 0.47 +0.12 46 2 122 +2
29APR26 57.50 P 0.00 0.00 0.00 0.73 +0.18 47 0 201 0
29APR26 60.00 P 1.26 1.32 1.26 1.09 +0.25 47 4 50 +4
29APR26 62.50 P 0.00 0.00 0.00 1.54 +0.31 47 0 95 0
29APR26 65.00 P 2.08 2.30 2.08 2.10 +0.39 47 20 74 +17
29APR26 67.50 P 0.00 0.00 0.00 2.79 +0.48 47 0 78 0
29APR26 70.00 P 3.11 3.50 3.10 3.50 +0.47 47 42 187 +41
29APR26 72.50 P 4.44 4.44 4.44 4.44 +0.53 47 2 185 +2
29APR26 75.00 P 4.90 5.65 4.90 5.51 +0.61 47 227 323 +205
29APR26 77.50 P 6.00 6.87 5.95 6.70 +0.71 47 262 292 +231
29APR26 80.00 P 0.00 0.00 0.00 8.04 +0.80 47 0 181 0
29APR26 82.50 P 0.00 0.00 0.00 9.50 +0.90 48 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 11.11 +0.99 48 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 12.83 +1.10 48 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 14.69 +1.22 49 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 16.59 +1.32 50 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 18.83 +1.65 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.35 +1.01 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.09 +1.98 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.58 +2.86 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.35 - 54 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 725 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.05 44 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 +0.06 44 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.07 44 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 +0.09 45 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 +0.09 45 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.48 +0.12 45 0 3,602 0
29JUN26 52.50 P 0.00 0.00 0.00 0.73 +0.16 45 0 414 0
29JUN26 55.00 P 1.39 1.48 1.39 1.05 +0.20 46 51 379 +48
29JUN26 57.50 P 0.00 0.00 0.00 1.48 +0.28 46 0 641 0
29JUN26 60.00 P 2.12 2.26 2.12 2.02 +0.38 46 1,011 1,243 +2
29JUN26 62.50 P 0.00 0.00 0.00 2.64 +0.42 47 0 2,279 0
29JUN26 65.00 P 3.71 3.71 3.71 3.39 +0.51 47 50 4,017 +17
29JUN26 67.50 P 4.53 4.53 4.30 4.28 +0.64 47 49 928 +49
29JUN26 70.00 P 0.00 0.00 0.00 5.21 +0.65 48 0 5,488 0
29JUN26 72.50 P 0.00 0.00 0.00 6.23 +0.68 47 0 15,406 0
29JUN26 75.00 P 0.00 0.00 0.00 7.35 +0.65 47 500 2,844 +500
29JUN26 77.50 P 8.77 8.77 8.60 8.62 +0.70 47 116 447 +63
29JUN26 80.00 P 0.00 0.00 0.00 9.96 +0.79 48 0 2,578 0
29JUN26 82.50 P 0.00 0.00 0.00 11.47 +0.82 48 0 421 0
29JUN26 85.00 P 0.00 0.00 0.00 13.05 +0.96 48 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 14.72 +1.03 48 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 16.53 +1.14 49 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 18.36 +1.19 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 20.27 +1.25 50 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 22.24 +1.30 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 24.21 +1.30 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 27.03 +2.09 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.90 +1.40 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.37 +0.73 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.38 +2.03 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.86 +1.20 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.87 +1.56 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.73 +1.19 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.34 +2.28 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.12 +1.16 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.02 +2.14 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.01 +1.64 56 0 0 0
29JUN26 130.00 P 49.11 49.11 49.11 51.27 +1.19 55 15 579 +15
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.03 44 0 69 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.02 44 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 0.86 -0.01 44 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 0.99 -0.01 44 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 1.12 -0.01 45 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 1.56 +0.04 45 0 177 0
29SEP26 55.00 P 0.00 0.00 0.00 2.06 +0.09 45 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 2.67 +0.12 46 0 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.41 +0.23 46 0 293 0
29SEP26 62.50 P 0.00 0.00 0.00 4.19 +0.25 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.15 +0.40 47 0 803 0
29SEP26 67.50 P 0.00 0.00 0.00 6.14 +0.44 47 0 1,239 0
29SEP26 70.00 P 6.91 7.42 6.91 7.21 +0.53 47 49 516 +13
29SEP26 72.50 P 0.00 0.00 0.00 8.34 +0.58 48 0 423 0
29SEP26 75.00 P 0.00 0.00 0.00 9.57 +0.68 47 0 594 0
29SEP26 77.50 P 11.08 11.08 11.08 10.87 +0.74 48 7 399 0
29SEP26 80.00 P 0.00 0.00 0.00 12.27 +0.80 48 0 1,829 0
29SEP26 82.50 P 14.11 14.11 13.64 13.64 +0.75 47 30 634 -18
29SEP26 85.00 P 0.00 0.00 0.00 15.33 +0.93 48 0 82 0
29SEP26 87.50 P 16.53 16.53 16.53 16.99 +1.00 48 2 139 +2
29SEP26 90.00 P 0.00 0.00 0.00 19.24 +1.58 51 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.58 +1.12 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 22.61 +1.40 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.80 +1.73 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.54 +1.77 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.28 +1.38 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.61 +1.61 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.85 +1.58 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.53 +1.71 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 36.54 +1.42 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.06 +1.57 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.47 +0.96 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.68 +1.03 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.22 +0.91 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.45 +1.73 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.29 +0.89 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.14 +1.08 53 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 54.33 +1.03 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.70 +1.62 53 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.11 +1.40 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.50 +1.61 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.86 +1.39 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.23 +1.58 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.47 +1.48 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.25 +1.95 56 0 0 0
30DEC26 47.00 P 1.82 1.90 1.82 1.87 +0.67 49 4 77 +4
30DEC26 48.00 P 0.00 0.00 0.00 2.05 +0.71 49 0 54 0
30DEC26 49.00 P 2.22 2.22 2.22 2.23 +0.71 49 1 16 +1
30DEC26 50.00 P 0.00 0.00 0.00 2.42 +0.71 49 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 2.90 +0.71 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.51 +0.71 48 0 22 0
30DEC26 57.50 P 4.10 4.10 4.10 4.19 +0.73 48 1 64 +1
30DEC26 60.00 P 0.00 0.00 0.00 4.93 +0.67 48 0 89 0
30DEC26 62.50 P 0.00 0.00 0.00 5.81 +0.73 48 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.69 +0.62 47 0 302 0
30DEC26 67.50 P 0.00 0.00 0.00 7.72 +0.65 47 0 143 0
30DEC26 70.00 P 0.00 0.00 0.00 8.81 +0.59 47 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 9.99 +0.63 47 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 11.17 +0.59 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 12.57 +0.73 47 0 10 0
30DEC26 80.00 P 14.06 14.06 14.06 13.99 +0.89 47 3 14 +3
30DEC26 82.50 P 0.00 0.00 0.00 15.45 +0.81 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.02 +0.82 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.66 +0.94 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.67 +1.30 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.14 +1.02 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.96 +1.15 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.51 +0.78 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.02 +1.48 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.34 +0.83 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.70 +1.26 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.80 +1.03 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.77 +1.34 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.39 +0.96 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.85 +1.44 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.85 +1.15 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.76 +0.55 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.07 +1.64 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.48 +1.02 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.60 +0.97 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.86 +1.32 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.27 +1.60 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.50 +1.10 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.96 +1.33 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.15 +1.47 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.86 +0.77 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.23 +0.94 48 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.98 +1.25 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.62 +1.67 53 0 0 0
TOTAL PUT 10,690 175,505 +2,848
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$ 64.25
29JAN26 40.00 C 0.00 0.00 0.00 24.29 +0.27 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.30 +0.35 78 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.30 +0.28 72 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.30 +0.27 65 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.30 +0.27 57 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.30 +0.35 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.30 +0.27 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.30 +0.26 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.30 +0.26 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.31 +0.26 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.31 -0.07 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.82 0.00 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.36 +0.06 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.00 +0.29 41 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.87 +0.25 41 0 83 0
29JAN26 62.50 C 0.00 0.00 0.00 3.10 +0.16 41 0 218 0
29JAN26 65.00 C 2.10 2.10 1.63 1.78 +0.06 41 245 1,494 -44
29JAN26 67.50 C 0.96 1.10 0.82 0.94 +0.06 42 323 1,934 +119
29JAN26 70.00 C 0.55 0.61 0.43 0.43 +0.02 41 314 2,257 -74
29JAN26 72.50 C 0.30 0.30 0.25 0.18 +0.01 41 210 2,742 -159
29JAN26 75.00 C 0.15 0.15 0.13 0.07 0.00 42 80 1,351 -19
29JAN26 77.50 C 0.00 0.00 0.00 0.03 0.00 43 0 953 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,839 0
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 53 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 24.39 +0.31 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.39 -0.35 43 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.54 -0.17 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.76 +0.69 77 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.66 -0.01 68 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.63 +0.15 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.72 +0.59 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.69 +0.05 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.79 +0.63 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.83 +0.54 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.82 +0.44 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.29 +0.47 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.13 -0.02 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.16 +0.05 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.41 +0.17 45 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 4.96 +0.21 45 0 323 0
26FEB26 65.00 C 0.00 0.00 0.00 3.74 +0.18 45 0 464 0
26FEB26 67.50 C 0.00 0.00 0.00 2.75 +0.12 45 0 652 0
26FEB26 70.00 C 2.04 2.07 1.95 1.96 +0.09 45 157 2,954 +71
26FEB26 72.50 C 1.50 1.61 1.50 1.36 +0.06 45 25 875 +1
26FEB26 75.00 C 1.12 1.18 1.02 0.92 +0.04 45 190 632 +56
26FEB26 77.50 C 0.81 0.87 0.74 0.61 +0.03 45 275 421 -30
26FEB26 80.00 C 0.62 0.62 0.58 0.40 +0.02 45 81 602 -81
26FEB26 82.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 466 0
26FEB26 85.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 360 0
26FEB26 87.50 C 0.00 0.00 0.00 0.10 0.00 45 0 965 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 0.00 45 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 0.00 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 0.12 0.12 0.12 0.01 0.00 46 1 144 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 24.67 -0.23 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.97 +0.23 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.74 +0.03 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.79 -0.14 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.84 +0.15 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.89 +0.41 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.96 -0.06 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.04 -0.04 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.12 +0.54 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.22 +0.11 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.34 +0.66 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.24 +0.01 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.28 +0.58 48 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 9.44 -0.04 47 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 7.93 +0.04 47 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 6.55 +0.22 47 0 121 0
30MAR26 65.00 C 0.00 0.00 0.00 5.34 +0.17 47 0 3,320 0
30MAR26 67.50 C 0.00 0.00 0.00 4.38 +0.14 48 0 458 0
30MAR26 70.00 C 0.00 0.00 0.00 3.49 +0.11 48 0 1,664 0
30MAR26 72.50 C 2.97 2.97 2.97 2.76 +0.09 47 30 5,367 +30
30MAR26 75.00 C 2.41 2.41 2.30 2.16 +0.07 47 45 1,287 +35
30MAR26 77.50 C 1.95 1.95 1.95 1.68 +0.06 47 30 916 0
30MAR26 80.00 C 1.55 1.55 1.55 1.29 +0.04 47 30 912 0
30MAR26 82.50 C 0.00 0.00 0.00 0.99 +0.04 47 0 1,312 0
30MAR26 85.00 C 0.00 0.00 0.00 0.75 +0.03 47 0 932 0
30MAR26 87.50 C 0.00 0.00 0.00 0.57 +0.02 47 0 103 0
30MAR26 90.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 0.00 47 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 0.00 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 0.00 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 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 53 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 61 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 71 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 78 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 18.47 +0.39 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.58 +0.29 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.73 -0.01 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.89 -0.01 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.87 -0.02 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.01 -0.02 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.26 +0.06 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.85 +0.24 47 0 0 0
29APR26 62.50 C 6.90 6.90 6.90 7.50 +0.19 47 5 80 0
29APR26 65.00 C 6.34 6.34 6.34 6.36 +0.23 47 21 162 +16
29APR26 67.50 C 5.42 5.42 5.42 5.35 +0.19 47 21 177 +21
29APR26 70.00 C 4.58 4.58 4.57 4.44 +0.11 47 51 118 +51
29APR26 72.50 C 0.00 0.00 0.00 3.66 +0.10 47 0 73 0
29APR26 75.00 C 0.00 0.00 0.00 3.00 +0.08 47 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.44 +0.06 46 0 61 0
29APR26 80.00 C 2.23 2.23 2.23 1.98 +0.05 46 2 37 +2
29APR26 82.50 C 1.79 1.79 1.79 1.60 +0.04 46 2 161 +2
29APR26 85.00 C 0.00 0.00 0.00 1.28 +0.03 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.03 +0.03 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.75 +0.34 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.87 +0.36 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.09 +0.46 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.09 +0.38 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.02 +0.39 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.16 +0.63 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.37 +0.55 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.43 -0.13 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.70 +0.47 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.92 +0.32 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.16 -0.06 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.32 -0.09 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.63 -0.09 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.05 +0.49 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.78 +0.24 48 0 4 0
29JUN26 62.50 C 0.00 0.00 0.00 9.50 +0.23 48 0 30 0
29JUN26 65.00 C 8.52 8.52 8.10 8.41 +0.23 48 7 10,486 +2
29JUN26 67.50 C 0.00 0.00 0.00 7.41 +0.25 48 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.46 +0.16 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 5.65 +0.11 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.91 +0.10 48 0 134 0
29JUN26 77.50 C 4.31 4.31 4.31 4.26 +0.09 48 1 421 +1
29JUN26 80.00 C 0.00 0.00 0.00 3.68 +0.07 48 0 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 3.18 +0.06 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.74 +0.05 48 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 2.36 +0.05 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.03 +0.04 48 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.74 +0.03 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.50 +0.03 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.28 +0.02 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.07 -0.01 47 0 274 0
29JUN26 102.50 C 1.35 1.35 1.35 0.91 -0.01 47 1 922 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.78 -0.01 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.67 +0.02 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.57 +0.01 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 +0.01 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 0.00 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 +0.01 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.27 +0.01 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 +0.01 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 0.00 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.14 0.00 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 0.00 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 0.00 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 0.00 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 0.00 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 51 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 26.18 -0.26 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.36 -0.25 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.56 -0.23 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.77 -0.22 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.00 -0.05 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.24 -0.19 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.50 -0.17 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.78 -0.15 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.08 -0.12 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.39 -0.10 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.72 -0.08 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.23 -0.12 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.68 +0.12 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.24 +0.56 48 0 15 0
29SEP26 60.00 C 12.80 12.80 12.80 13.09 +0.12 49 10 55 +10
29SEP26 62.50 C 12.15 12.15 12.08 11.90 +0.20 49 105 105 +79
29SEP26 65.00 C 10.93 10.96 10.58 10.83 +0.26 49 450 851 +436
29SEP26 67.50 C 10.12 10.12 10.10 9.83 +0.22 49 40 400 0
29SEP26 70.00 C 0.00 0.00 0.00 8.97 +0.25 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 8.13 +0.17 49 0 334 0
29SEP26 75.00 C 0.00 0.00 0.00 7.35 +0.16 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 6.63 +0.14 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 5.98 +0.13 49 0 502 0
29SEP26 82.50 C 0.00 0.00 0.00 5.39 +0.12 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 4.86 +0.11 49 0 19 0
29SEP26 87.50 C 4.56 4.56 4.56 4.38 +0.11 49 30 71 +30
29SEP26 90.00 C 0.00 0.00 0.00 3.94 +0.09 49 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 3.45 -0.01 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.19 +0.08 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.79 -0.01 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.59 +0.07 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.33 +0.07 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.09 +0.05 49 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 +0.05 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.65 +0.05 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.48 +0.04 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 +0.04 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.20 +0.04 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.11 +0.06 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 +0.06 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.90 +0.05 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.81 +0.05 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 22.80 +0.31 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.13 +0.31 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.47 +0.30 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.83 -0.08 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.21 -0.05 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.71 -0.01 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.31 +0.03 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.00 +0.07 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.97 +0.28 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 13.85 +0.30 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 12.79 +0.28 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 11.79 +0.23 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 10.94 +0.25 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 10.13 +0.23 50 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.35 +0.19 50 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 8.62 +0.19 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 7.93 +0.18 49 0 45 0
30DEC26 82.50 C 0.00 0.00 0.00 7.31 +0.18 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.73 +0.17 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.19 +0.15 49 0 30 0
30DEC26 90.00 C 5.97 5.97 5.97 5.70 +0.14 49 30 62 +30
30DEC26 92.50 C 0.00 0.00 0.00 5.25 +0.14 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.83 +0.13 49 0 43 0
TOTAL CALL 2,812 91,712 +586
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 588 0
29JAN26 57.50 P 0.00 0.00 0.00 0.19 -0.06 41 0 1,021 0
29JAN26 60.00 P 0.53 0.67 0.47 0.56 -0.11 41 423 972 -70
29JAN26 62.50 P 1.13 1.41 1.04 1.24 -0.22 40 361 1,930 +39
29JAN26 65.00 P 2.36 2.70 2.06 2.45 -0.19 41 178 2,518 -42
29JAN26 67.50 P 4.05 4.26 3.65 3.97 -0.42 38 105 1,289 -30
29JAN26 70.00 P 0.00 0.00 0.00 6.11 -0.33 41 0 846 0
29JAN26 72.50 P 0.00 0.00 0.00 8.37 -0.34 41 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 10.78 -0.34 42 0 329 0
29JAN26 77.50 P 0.00 0.00 0.00 13.25 -0.35 0 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 15.75 -0.55 0 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 18.25 -0.54 0 0 161 0
29JAN26 85.00 P 0.00 0.00 0.00 20.75 -0.35 0 0 235 0
29JAN26 87.50 P 0.00 0.00 0.00 23.25 -0.52 0 0 135 0
29JAN26 90.00 P 0.00 0.00 0.00 25.75 -0.35 0 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 28.25 -0.35 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 30.75 -0.35 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 33.25 -0.91 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.75 -0.54 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.25 -0.35 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.75 -0.91 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.25 -0.35 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.75 -0.65 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.25 -0.35 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.75 -0.78 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 53.25 -0.35 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.75 -0.35 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 58.25 -0.35 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 60.75 -0.35 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 46 0 102 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 247 0
26FEB26 52.50 P 0.00 0.00 0.00 0.38 -0.04 45 0 406 0
26FEB26 55.00 P 0.86 0.86 0.86 0.72 -0.06 45 30 1,228 0
26FEB26 57.50 P 1.23 1.34 1.23 1.24 -0.12 45 68 575 0
26FEB26 60.00 P 1.92 2.08 1.92 1.93 -0.15 44 15 1,207 +15
26FEB26 62.50 P 2.84 2.85 2.84 2.89 -0.22 44 40 1,429 +25
26FEB26 65.00 P 4.07 4.30 4.06 4.15 -0.24 44 85 886 -29
26FEB26 67.50 P 0.00 0.00 0.00 5.66 -0.29 44 0 1,291 0
26FEB26 70.00 P 0.00 0.00 0.00 7.45 -0.49 45 0 3,955 0
26FEB26 72.50 P 0.00 0.00 0.00 9.37 -0.14 45 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 11.45 +0.04 44 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.59 -0.26 43 0 377 0
26FEB26 80.00 P 15.84 15.92 15.84 15.89 -0.41 41 100 896 +83
26FEB26 82.50 P 18.22 18.22 18.13 18.36 -0.43 45 306 636 +276
26FEB26 85.00 P 0.00 0.00 0.00 20.79 -0.46 45 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 23.26 -0.88 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.75 -0.52 0 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 28.25 -0.50 0 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 30.75 -0.41 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.25 -0.91 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.75 -0.54 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 38.25 -0.52 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 48 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 -0.03 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.68 -0.05 47 0 529 0
30MAR26 52.50 P 0.00 0.00 0.00 1.11 -0.07 47 0 179 0
30MAR26 55.00 P 1.70 1.70 1.70 1.69 -0.09 47 30 242 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.38 -0.13 47 0 1,054 0
30MAR26 60.00 P 0.00 0.00 0.00 3.19 -0.17 46 0 2,077 0
30MAR26 62.50 P 0.00 0.00 0.00 4.33 -0.18 46 0 3,364 0
30MAR26 65.00 P 0.00 0.00 0.00 5.62 -0.21 46 0 6,313 0
30MAR26 67.50 P 7.03 7.09 7.03 7.11 -0.24 46 111 1,559 0
30MAR26 70.00 P 0.00 0.00 0.00 8.77 -0.15 47 0 969 0
30MAR26 72.50 P 0.00 0.00 0.00 10.63 -0.52 47 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 12.67 +0.28 48 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 14.73 -0.04 49 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.87 -0.61 49 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 19.08 +0.27 50 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 21.34 -0.67 50 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 23.69 -0.45 51 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 26.15 -0.30 53 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 28.44 -0.35 51 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.90 -0.26 53 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 33.38 -0.78 55 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 35.75 -0.54 0 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 38.37 -0.40 59 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.75 -0.91 0 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 43.25 -0.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.75 -0.65 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 48.25 -0.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.75 -0.78 0 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 53.25 -0.41 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.75 -0.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 58.25 -0.42 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.75 -0.35 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.25 -0.49 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.75 -0.36 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.25 -0.41 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.75 -0.41 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.25 -0.41 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.75 -0.41 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 78.25 -0.41 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.75 -0.41 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 83.25 -0.41 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.75 -0.93 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 88.25 -0.41 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.75 -0.92 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 93.25 -0.41 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.75 -0.49 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 98.25 -0.41 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 100.75 -0.41 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 103.25 -0.41 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.75 -0.41 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 108.25 -0.41 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.75 -0.41 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 113.25 -0.41 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.75 -0.41 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 118.25 -0.41 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 120.75 -0.35 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 123.25 -0.35 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 125.75 -0.35 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 128.25 -0.35 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 130.75 -0.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 133.25 -0.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 135.75 -0.35 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.64 -0.04 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.76 -0.06 46 0 30 0
29APR26 49.00 P 1.06 1.06 1.06 0.92 -0.06 46 30 30 +30
29APR26 50.00 P 0.00 0.00 0.00 1.09 -0.06 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.61 -0.09 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.28 -0.11 46 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 3.05 -0.12 46 0 96 0
29APR26 60.00 P 0.00 0.00 0.00 3.97 -0.17 45 0 72 0
29APR26 62.50 P 0.00 0.00 0.00 5.06 -0.24 45 0 370 0
29APR26 65.00 P 0.00 0.00 0.00 6.36 -0.28 45 0 975 0
29APR26 67.50 P 0.00 0.00 0.00 7.86 -0.28 45 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 9.55 -0.27 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.41 -0.33 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.29 +0.18 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.29 -0.57 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.36 -0.12 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.57 -0.64 49 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 21.77 -0.41 49 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 24.05 -0.09 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.35 -0.65 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.02 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.68 -0.03 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.77 -0.06 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 -0.07 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.10 -0.05 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.27 -0.05 48 0 60 0
29JUN26 47.00 P 1.71 1.71 1.71 1.46 -0.07 48 40 70 +40
29JUN26 48.00 P 0.00 0.00 0.00 1.68 -0.07 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 -0.07 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.14 -0.10 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.86 -0.10 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.63 -0.13 47 0 38 0
29JUN26 57.50 P 4.49 4.49 4.49 4.51 -0.16 47 30 365 +30
29JUN26 60.00 P 0.00 0.00 0.00 5.57 -0.16 47 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 6.76 -0.19 46 0 876 0
29JUN26 65.00 P 0.00 0.00 0.00 8.05 -0.27 46 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 9.56 -0.62 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 11.19 -0.28 47 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 12.92 -0.30 47 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.85 -0.56 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.77 -0.01 49 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 18.67 -0.22 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.79 -0.18 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.85 -0.12 49 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 25.04 -0.17 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 27.24 -0.05 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 29.46 +0.10 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.73 -0.59 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 34.04 -0.33 50 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 36.35 -0.78 50 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 38.52 -0.84 47 0 1,896 0
29JUN26 105.00 P 0.00 0.00 0.00 40.97 -0.69 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.36 -0.48 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.79 -0.61 47 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 48.27 -0.34 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.75 -0.78 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.25 -0.41 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.87 -0.23 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 58.25 -0.42 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.75 -0.35 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.25 -0.49 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.75 -0.36 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.25 -0.41 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.75 -0.41 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.25 -0.41 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.75 -0.41 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.25 -0.41 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.75 -0.41 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.25 -0.41 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.75 -0.93 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.25 -0.41 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.75 -0.92 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.25 -0.41 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.75 -0.49 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.25 -0.41 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.75 -0.41 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.25 -0.41 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.75 -0.41 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 108.25 -0.41 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.75 -0.41 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 113.25 -0.41 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.75 -0.41 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 118.25 -0.41 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.75 -0.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 123.25 -0.35 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.75 -0.35 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 128.25 -0.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.75 -0.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 133.25 -0.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.75 -0.35 0 0 0 0
29SEP26 40.00 P 1.40 1.40 1.40 1.16 -0.03 49 10 172 +10
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.51 -0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 -0.05 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.93 -0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.17 -0.04 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.40 -0.05 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.68 -0.06 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.97 -0.07 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.27 -0.07 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.55 -0.09 49 0 237 0
29SEP26 52.50 P 0.00 0.00 0.00 4.34 -0.09 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.22 -0.13 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.26 -0.12 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.40 -0.15 47 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.65 -0.19 47 0 296 0
29SEP26 65.00 P 10.29 10.29 10.29 10.04 -0.21 47 80 433 -80
29SEP26 67.50 P 0.00 0.00 0.00 11.55 -0.21 48 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 13.07 -0.24 48 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 14.76 -0.25 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.58 -0.22 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 18.43 -0.23 48 0 491 0
29SEP26 80.00 P 20.20 20.20 20.20 20.36 +0.18 49 6 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 22.29 -0.66 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 24.29 -0.39 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 26.34 -0.66 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.43 -0.25 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 30.56 -0.73 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.73 -0.08 49 0 224 0
29SEP26 97.50 P 35.06 35.06 35.06 35.06 -0.24 50 30 452 +30
29SEP26 100.00 P 0.00 0.00 0.00 37.77 +0.20 54 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 39.40 -0.40 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.75 -0.48 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.90 -0.32 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.39 -0.01 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.62 -0.27 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.02 -0.51 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.44 -0.24 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.98 -0.47 50 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 58.31 -0.36 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.89 -0.55 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.25 -0.49 0 0 100 0
30DEC26 46.00 P 3.35 3.35 3.35 3.40 -0.07 49 3 27 +3
30DEC26 47.00 P 0.00 0.00 0.00 3.66 -0.12 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.02 -0.07 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.33 -0.07 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.65 -0.08 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.53 -0.06 48 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.53 -0.10 48 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 7.62 -0.12 48 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 8.97 +0.01 48 0 62 0
30DEC26 62.50 P 10.21 10.21 10.21 10.16 -0.12 48 85 151 0
30DEC26 65.00 P 0.00 0.00 0.00 11.54 -0.16 48 0 295 0
30DEC26 67.50 P 0.00 0.00 0.00 13.13 -0.08 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.58 -0.10 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 16.25 -0.11 48 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 18.12 +0.10 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.84 -0.10 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.64 -0.19 48 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 23.56 -0.17 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.51 -0.10 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.50 -0.67 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.48 -0.23 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.52 -0.26 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.60 -0.29 48 0 0 0
TOTAL PUT 2,166 128,345 +345
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$ 9.02
29JAN26 6.50 C 0.00 0.00 0.00 2.53 +0.02 69 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.28 +0.02 61 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.03 +0.02 53 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.78 +0.02 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.05 +0.04 41 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 0.78 -0.01 18 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.60 +0.02 36 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.42 +0.01 36 0 213 0
29JAN26 9.00 C 0.24 0.29 0.23 0.28 +0.01 37 19 481 -4
29JAN26 9.25 C 0.13 0.18 0.13 0.16 -0.01 35 13 221 -9
29JAN26 9.50 C 0.07 0.10 0.07 0.10 0.00 37 15 876 +5
29JAN26 9.75 C 0.06 0.06 0.05 0.05 0.00 36 123 1,761 +120
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,660 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.31 +0.05 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.06 +0.04 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.58 +0.03 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.36 +0.04 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.14 0.00 37 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.76 +0.01 36 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.61 +0.02 37 0 113 0
26FEB26 9.00 C 0.46 0.47 0.46 0.47 0.00 36 34 143 -4
26FEB26 9.25 C 0.33 0.33 0.33 0.36 0.00 36 30 544 +30
26FEB26 9.50 C 0.25 0.25 0.24 0.27 0.00 36 39 1,073 +29
26FEB26 9.75 C 0.20 0.20 0.20 0.20 0.00 36 2 1,559 0
26FEB26 10.00 C 0.15 0.15 0.15 0.14 -0.01 36 35 989 0
26FEB26 10.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 794 0
26FEB26 11.00 C 0.05 0.05 0.05 0.03 -0.01 36 30 793 +28
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 65 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 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.05 +0.05 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.31 0.00 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.83 +0.04 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 +0.02 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 +0.01 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.08 +0.02 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.88 +0.04 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.66 +0.04 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 +0.04 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 +0.01 35 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 +0.02 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.90 +0.01 36 0 5,045 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 +0.02 36 0 118 0
30MAR26 9.00 C 0.00 0.00 0.00 0.63 +0.02 36 0 2,638 0
30MAR26 9.25 C 0.52 0.52 0.52 0.52 +0.01 36 12 344 +12
30MAR26 9.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 1,555 0
30MAR26 9.75 C 0.00 0.00 0.00 0.35 0.00 37 0 3,473 0
30MAR26 10.00 C 0.00 0.00 0.00 0.28 0.00 37 0 2,279 0
30MAR26 10.50 C 0.18 0.18 0.18 0.17 0.00 37 30 1,503 +30
30MAR26 11.00 C 0.12 0.12 0.12 0.10 -0.01 36 60 1,039 +60
30MAR26 11.50 C 0.00 0.00 0.00 0.06 0.00 37 0 1,990 0
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 49 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.61 +0.04 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.34 +0.01 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.11 +0.01 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.94 -0.01 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.67 -0.01 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.30 0.00 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.13 -0.03 34 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.00 0.00 35 0 364 0
29APR26 8.75 C 0.82 0.82 0.82 0.84 -0.02 34 30 1,120 +30
29APR26 9.00 C 0.00 0.00 0.00 0.74 +0.02 36 0 701 0
29APR26 9.25 C 0.00 0.00 0.00 0.63 +0.01 36 0 710 0
29APR26 9.50 C 0.00 0.00 0.00 0.54 +0.01 36 0 606 0
29APR26 9.75 C 0.00 0.00 0.00 0.46 +0.01 37 0 22 0
29APR26 10.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 46 0
29APR26 10.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 145 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 0.00 36 0 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 0.00 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 2.71 +0.05 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.47 +0.04 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.26 +0.04 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 +0.04 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.85 +0.03 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.67 +0.03 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 0.00 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 +0.03 36 0 270 0
29JUN26 8.50 C 1.20 1.20 1.20 1.18 -0.01 35 2 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 +0.04 37 0 219 0
29JUN26 9.00 C 0.93 0.93 0.93 0.95 +0.02 36 1 127 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.83 0.00 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 0.00 36 0 2,016 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 +0.01 37 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 +0.01 37 0 356 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 2,357 0
29JUN26 11.00 C 0.36 0.36 0.36 0.32 0.00 36 2 3,447 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 0.00 36 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 0.00 37 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 0.00 37 0 229 0
29JUN26 13.00 C 0.15 0.15 0.15 0.09 -0.01 36 30 466 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 2.77 +0.06 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.56 +0.09 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.06 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.16 +0.06 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.02 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 +0.02 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 -0.01 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 +0.04 38 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 +0.03 38 0 31 0
29SEP26 8.75 C 1.19 1.26 1.18 1.24 +0.01 38 220 250 +220
29SEP26 9.00 C 1.14 1.14 1.08 1.13 +0.01 38 484 510 +431
29SEP26 9.25 C 0.00 0.00 0.00 1.02 0.00 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.01 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.01 38 0 2,836 0
29SEP26 10.00 C 0.78 0.78 0.78 0.74 -0.02 38 1 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.60 -0.01 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.01 37 0 5,467 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 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 2.79 +0.05 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 +0.06 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.43 +0.07 38 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 +0.07 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 +0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.03 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.05 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.02 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 +0.01 38 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 +0.01 38 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 0.00 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 +0.01 38 0 20 0
30DEC26 10.50 C 0.80 0.80 0.80 0.79 0.00 38 1 8 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.66 0.00 38 0 5,510 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 0.00 38 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.01 38 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 0.00 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 2 0
TOTAL CALL 1,213 96,084 +980
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 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 3 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 371 0
29JAN26 8.25 P 0.03 0.03 0.03 0.03 -0.02 36 1 506 0
29JAN26 8.50 P 0.10 0.10 0.06 0.07 -0.02 36 99 699 +83
29JAN26 8.75 P 0.17 0.17 0.13 0.13 -0.04 35 83 666 +1
29JAN26 9.00 P 0.27 0.27 0.22 0.23 -0.05 34 8 1,292 +7
29JAN26 9.25 P 0.00 0.00 0.00 0.38 -0.05 35 0 959 0
29JAN26 9.50 P 0.63 0.63 0.63 0.57 -0.03 37 10 802 -5
29JAN26 9.75 P 0.00 0.00 0.00 0.79 -0.03 41 0 364 0
29JAN26 10.00 P 1.07 1.07 1.00 1.00 -0.05 38 15 436 -10
29JAN26 10.50 P 1.56 1.56 1.56 1.49 -0.04 45 1 405 -1
29JAN26 11.00 P 2.07 2.07 2.05 1.98 -0.04 0 6 9 -211
29JAN26 11.50 P 0.00 0.00 0.00 2.49 -0.03 66 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.99 -0.04 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.49 -0.04 85 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.99 -0.04 93 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.49 -0.04 101 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.05 +0.01 143 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.49 -0.05 129 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.55 +0.01 182 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.98 -0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.00 P 0.02 0.02 0.02 0.01 0.00 38 30 40 +30
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 0 61 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 83 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 215 0
26FEB26 8.00 P 0.11 0.11 0.11 0.09 -0.02 36 30 417 +30
26FEB26 8.25 P 0.17 0.17 0.14 0.14 -0.03 36 11 636 +10
26FEB26 8.50 P 0.24 0.24 0.20 0.20 -0.04 35 17 617 +13
26FEB26 8.75 P 0.33 0.34 0.29 0.31 -0.03 36 61 697 +43
26FEB26 9.00 P 0.43 0.46 0.43 0.41 -0.05 35 42 1,038 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.56 -0.04 36 0 799 0
26FEB26 9.50 P 0.76 0.76 0.76 0.72 -0.04 36 16 1,927 +16
26FEB26 9.75 P 0.00 0.00 0.00 0.89 -0.06 35 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.11 -0.04 38 0 815 0
26FEB26 10.50 P 1.61 1.61 1.61 1.57 -0.01 43 1 750 -1
26FEB26 11.00 P 0.00 0.00 0.00 2.01 -0.05 41 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.50 -0.04 45 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.06 +0.03 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.49 -0.04 53 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.06 +0.03 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.49 -0.04 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.06 +0.02 88 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.49 -0.04 72 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.99 -0.05 77 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.56 +0.02 103 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.99 -0.05 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 121 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 0 121 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 0.01 -0.01 36 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 289 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 37 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 169 0
30MAR26 7.75 P 0.14 0.14 0.14 0.13 -0.01 37 30 224 0
30MAR26 8.00 P 0.19 0.19 0.19 0.19 -0.01 37 50 788 +50
30MAR26 8.25 P 0.00 0.00 0.00 0.25 -0.02 36 0 1,267 0
30MAR26 8.50 P 0.36 0.37 0.35 0.34 -0.02 36 200 7,960 -73
30MAR26 8.75 P 0.00 0.00 0.00 0.43 -0.04 36 0 952 0
30MAR26 9.00 P 0.61 0.61 0.61 0.56 -0.03 36 3 8,662 -3
30MAR26 9.25 P 0.00 0.00 0.00 0.70 -0.02 36 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.03 36 0 1,283 0
30MAR26 9.75 P 0.00 0.00 0.00 1.03 -0.04 37 0 3,559 0
30MAR26 10.00 P 1.21 1.21 1.21 1.17 -0.09 34 20 1,707 +20
30MAR26 10.50 P 1.76 1.76 1.76 1.62 -0.05 38 1 250 0
30MAR26 11.00 P 2.12 2.12 2.12 2.07 -0.04 40 1 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.53 -0.05 41 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 0.00 50 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 -0.04 45 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.06 +0.03 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.49 -0.05 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.06 +0.02 69 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.56 +0.02 73 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.06 +0.02 77 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.56 +0.02 80 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.06 +0.02 84 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.56 +0.02 87 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.06 +0.02 90 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 37 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 0.00 37 0 31 0
29APR26 7.50 P 0.15 0.15 0.15 0.14 0.00 36 30 30 +4
29APR26 7.75 P 0.18 0.18 0.18 0.18 -0.02 35 30 126 +13
29APR26 8.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 -0.02 35 0 96 0
29APR26 8.50 P 0.00 0.00 0.00 0.41 -0.03 35 0 250 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 -0.02 35 0 500 0
29APR26 9.00 P 0.00 0.00 0.00 0.65 -0.02 36 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.79 -0.02 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 0.95 -0.02 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.30 -0.03 37 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.71 -0.02 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.14 -0.02 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.61 -0.01 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.07 -0.03 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.55 -0.02 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.06 +0.01 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 0.00 55 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 0.11 0.11 0.11 0.10 0.00 36 90 208 +60
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 617 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.01 36 0 131 0
29JUN26 7.50 P 0.25 0.25 0.25 0.23 -0.02 35 30 190 +30
29JUN26 7.75 P 0.32 0.32 0.30 0.30 -0.01 36 40 2,804 +28
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.01 36 0 226 0
29JUN26 8.25 P 0.48 0.48 0.48 0.46 -0.03 35 3 413 0
29JUN26 8.50 P 0.59 0.59 0.59 0.57 -0.02 36 5 528 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.03 35 0 518 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 -0.03 36 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.02 36 0 288 0
29JUN26 9.50 P 0.00 0.00 0.00 1.11 -0.02 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.28 -0.02 37 0 196 0
29JUN26 10.00 P 1.50 1.50 1.50 1.45 -0.04 37 3 127 -3
29JUN26 10.50 P 1.89 1.89 1.89 1.81 -0.05 37 1 261 -1
29JUN26 11.00 P 2.32 2.32 2.32 2.23 -0.04 38 1 2,217 0
29JUN26 11.50 P 2.70 2.70 2.70 2.69 -0.02 41 50 190 +50
29JUN26 12.00 P 0.00 0.00 0.00 3.14 -0.03 42 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 -0.07 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.06 -0.04 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 -0.02 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 0.00 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.56 0.00 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.06 +0.02 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.56 +0.02 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.06 +0.02 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.56 +0.02 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.06 +0.02 65 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 19 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.02 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.02 36 0 28 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.02 36 0 411 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.03 36 0 429 0
29SEP26 8.00 P 0.66 0.66 0.66 0.64 -0.03 36 17 779 +17
29SEP26 8.25 P 0.00 0.00 0.00 0.75 -0.03 36 0 127 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 -0.03 36 0 230 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 -0.03 36 0 437 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 -0.04 36 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.04 36 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 -0.04 36 0 613 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.04 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 -0.06 37 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 -0.07 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 -0.04 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 -0.07 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 -0.06 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.07 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 -0.01 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 -0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.21 -0.01 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.68 -0.01 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.08 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 -0.02 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.09 -0.06 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.57 -0.07 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.06 -0.06 39 0 0 0
30DEC26 6.50 P 0.29 0.29 0.29 0.28 -0.01 37 3 49 +3
30DEC26 6.75 P 0.36 0.36 0.36 0.35 -0.01 37 3 11 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 449 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 37 0 123 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.02 36 0 276 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.02 36 0 9 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.02 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.03 36 0 73 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 -0.03 36 0 113 0
30DEC26 9.00 P 1.35 1.35 1.33 1.31 -0.03 37 11 81 +9
30DEC26 9.25 P 0.00 0.00 0.00 1.46 -0.03 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.04 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 -0.03 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 -0.06 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 0.00 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 -0.03 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.99 -0.03 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.42 -0.05 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 -0.03 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 -0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.03 41 0 0 0
TOTAL PUT 1,053 94,681 +219
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$ 19.55
29JAN26 12.00 C 0.00 0.00 0.00 7.56 +0.18 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.08 +0.19 104 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.56 +0.17 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.06 +0.17 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.58 +0.19 79 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.08 +0.19 71 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.57 +0.18 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.08 +0.19 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.68 +0.29 76 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.08 +0.18 42 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.59 +0.17 40 0 88 0
29JAN26 17.50 C 0.00 0.00 0.00 2.11 +0.20 38 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 1.68 +0.21 40 0 151 0
29JAN26 18.50 C 0.00 0.00 0.00 1.26 +0.16 38 0 318 0
29JAN26 19.00 C 1.12 1.12 0.93 0.91 +0.13 38 124 764 -64
29JAN26 19.50 C 0.81 0.88 0.63 0.62 +0.09 38 82 3,079 -30
29JAN26 20.00 C 0.55 0.60 0.54 0.41 +0.07 38 7 1,491 -1
29JAN26 21.00 C 0.24 0.28 0.17 0.15 +0.02 39 455 1,033 +135
29JAN26 22.00 C 0.09 0.09 0.09 0.05 +0.01 40 100 1,244 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 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 76 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.59 +0.18 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.59 +0.17 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.10 +0.18 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.60 +0.18 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.10 +0.19 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.61 +0.20 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.25 +0.18 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.68 +0.10 40 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.15 +0.07 31 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.71 +0.16 33 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.39 +0.15 40 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 1.88 +0.13 33 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.54 +0.12 34 0 236 0
26FEB26 19.00 C 1.56 1.56 1.50 1.28 +0.15 36 45 291 +45
26FEB26 19.50 C 0.00 0.00 0.00 0.99 +0.10 35 0 261 0
26FEB26 20.00 C 0.95 1.00 0.83 0.78 +0.10 35 132 421 +27
26FEB26 21.00 C 0.62 0.62 0.62 0.46 +0.06 36 75 347 +73
26FEB26 22.00 C 0.25 0.30 0.25 0.25 +0.04 36 55 740 -10
26FEB26 23.00 C 0.18 0.18 0.18 0.12 +0.02 36 10 255 +10
26FEB26 24.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 145 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 9.86 +0.18 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.61 +0.18 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.11 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.63 +0.19 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.15 +0.21 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.62 +0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.31 +0.25 72 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.69 +0.13 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.16 +0.24 42 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.62 +0.10 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.34 +0.37 54 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.73 +0.30 40 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.29 +0.08 40 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.79 +0.18 36 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.50 +0.36 43 0 3,640 0
30MAR26 17.00 C 3.35 3.35 3.33 3.02 +0.08 39 21 284 +21
30MAR26 17.50 C 0.00 0.00 0.00 2.65 +0.21 39 0 370 0
30MAR26 18.00 C 2.53 2.53 2.40 2.28 +0.19 38 25 4,039 +25
30MAR26 18.50 C 0.00 0.00 0.00 1.98 +0.19 38 0 934 0
30MAR26 19.00 C 0.00 0.00 0.00 1.68 +0.16 38 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 1.43 +0.15 38 0 692 0
30MAR26 20.00 C 1.39 1.43 1.37 1.22 +0.13 39 307 866 +305
30MAR26 21.00 C 0.91 0.91 0.88 0.86 +0.08 39 250 2,320 +250
30MAR26 22.00 C 0.75 0.75 0.65 0.58 +0.06 39 6 4,127 +3
30MAR26 23.00 C 0.55 0.55 0.46 0.38 +0.05 39 180 512 +110
30MAR26 24.00 C 0.00 0.00 0.00 0.24 +0.03 38 5 201 0
30MAR26 25.00 C 0.28 0.28 0.28 0.15 +0.02 38 15 1,751 +15
30MAR26 26.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 40 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 5.76 +0.22 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.34 +0.28 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.84 +0.23 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.41 +0.14 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.98 +0.07 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.68 +0.18 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.29 +0.29 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.85 +0.08 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.50 +0.20 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.23 +0.21 38 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 1.93 +0.17 37 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 1.69 +0.17 38 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 1.47 +0.14 38 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 1.11 +0.11 38 0 35 0
29APR26 22.00 C 0.00 0.00 0.00 0.80 +0.08 38 0 23 0
29APR26 23.00 C 0.00 0.00 0.00 0.57 +0.06 38 0 30 0
29APR26 24.00 C 0.57 0.57 0.57 0.40 +0.05 38 8 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.23 +0.23 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.69 +0.18 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.23 +0.25 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.74 +0.22 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.42 +0.36 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.80 +0.16 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.23 +0.09 27 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.76 +0.10 29 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.46 +0.12 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.03 +0.11 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.61 +0.07 38 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.21 +0.21 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.94 +0.30 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.49 +0.21 37 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.16 +0.03 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 +0.19 39 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 2.66 +0.25 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.40 +0.18 39 0 523 0
29JUN26 19.50 C 0.00 0.00 0.00 2.10 +0.16 38 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 1.88 +0.15 38 0 1,969 0
29JUN26 21.00 C 0.00 0.00 0.00 1.51 +0.13 38 0 539 0
29JUN26 22.00 C 1.27 1.27 1.27 1.19 +0.09 38 7 673 0
29JUN26 23.00 C 1.09 1.09 1.09 0.92 +0.07 38 2 355 0
29JUN26 24.00 C 0.00 0.00 0.00 0.71 +0.06 38 0 17 0
29JUN26 25.00 C 0.75 0.75 0.75 0.54 +0.05 38 2 314 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.41 +0.04 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 +0.03 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 61 0
29SEP26 12.00 C 0.00 0.00 0.00 7.82 +0.23 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.42 +0.30 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.91 +0.23 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.48 +0.22 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.99 +0.12 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.68 +0.26 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.27 +0.26 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.89 +0.23 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.53 +0.20 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.15 +0.13 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.86 +0.14 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.57 +0.06 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 +0.12 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.05 +0.11 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.81 +0.06 38 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 2.58 +0.09 38 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 2.39 +0.10 38 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.01 +0.09 38 0 155 0
29SEP26 22.00 C 0.00 0.00 0.00 1.71 +0.10 39 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.46 +0.11 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.25 +0.09 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 +0.06 40 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.87 +0.05 40 0 6,000 0
29SEP26 27.00 C 0.00 0.00 0.00 0.71 +0.04 40 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 +0.03 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 7.50 +0.18 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.10 +0.19 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.70 +0.18 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.22 +0.08 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.95 +0.18 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.60 +0.18 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.26 +0.18 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.81 +0.18 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 4.49 +0.17 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.22 +0.17 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.97 +0.19 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.69 +0.17 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 +0.16 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.22 +0.17 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.98 +0.14 37 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 2.79 +0.14 37 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.43 +0.15 38 0 3,009 0
30DEC26 22.00 C 0.00 0.00 0.00 2.13 +0.17 38 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 +0.10 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.64 +0.12 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.41 +0.10 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 +0.10 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 +0.11 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
TOTAL CALL 1,913 56,115 +916
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 916 0
29JAN26 18.00 P 0.09 0.10 0.09 0.10 -0.03 39 16 1,203 +6
29JAN26 18.50 P 0.20 0.20 0.15 0.20 -0.05 39 64 1,297 -26
29JAN26 19.00 P 0.32 0.34 0.26 0.34 -0.09 38 34 1,125 -20
29JAN26 19.50 P 0.44 0.56 0.40 0.56 -0.11 38 38 335 +21
29JAN26 20.00 P 0.66 0.71 0.66 0.86 -0.13 40 45 370 -30
29JAN26 21.00 P 1.51 1.51 1.40 1.62 -0.16 42 30 85 +30
29JAN26 22.00 P 0.00 0.00 0.00 2.54 -0.19 49 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.47 -0.16 47 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.45 -0.24 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.46 -0.26 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.46 -0.24 70 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.46 -0.24 78 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 907 0
26FEB26 17.00 P 0.13 0.13 0.13 0.14 -0.02 36 15 1,172 0
26FEB26 17.50 P 0.00 0.00 0.00 0.22 -0.03 36 0 797 0
26FEB26 18.00 P 0.27 0.27 0.27 0.34 -0.04 36 15 358 0
26FEB26 18.50 P 0.41 0.41 0.40 0.49 -0.06 36 31 729 +1
26FEB26 19.00 P 0.70 0.70 0.56 0.68 -0.08 36 32 406 +2
26FEB26 19.50 P 0.77 0.85 0.77 0.92 -0.09 36 32 177 -28
26FEB26 20.00 P 1.04 1.04 1.04 1.20 -0.11 37 15 191 -15
26FEB26 21.00 P 0.00 0.00 0.00 1.89 -0.13 38 0 32 0
26FEB26 22.00 P 0.00 0.00 0.00 2.68 -0.18 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.51 -0.21 35 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.56 -0.20 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.51 -0.21 48 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.46 -0.24 45 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.46 -0.24 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 39 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 547 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 1,641 0
30MAR26 17.50 P 0.00 0.00 0.00 0.48 -0.05 38 0 660 0
30MAR26 18.00 P 0.00 0.00 0.00 0.63 -0.07 38 0 8,989 0
30MAR26 18.50 P 0.00 0.00 0.00 0.83 -0.06 38 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.03 -0.10 38 0 215 0
30MAR26 19.50 P 0.00 0.00 0.00 1.28 -0.11 38 0 550 0
30MAR26 20.00 P 0.00 0.00 0.00 1.56 -0.12 38 0 196 0
30MAR26 21.00 P 0.00 0.00 0.00 2.22 -0.13 39 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.00 +0.05 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.83 -0.14 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.70 -0.06 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.67 -0.18 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.66 -0.13 52 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.46 -0.40 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.45 -0.18 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.65 -0.05 38 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.83 -0.05 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.01 -0.07 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.23 -0.09 37 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.48 -0.11 38 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.77 -0.11 38 0 46 0
29APR26 21.00 P 0.00 0.00 0.00 2.41 -0.12 38 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 3.11 -0.04 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.83 -0.16 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.79 -0.15 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.67 -0.19 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.66 -0.13 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.56 -0.30 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.45 -0.25 0 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 0.01 -0.01 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 0.00 38 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.54 -0.05 37 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 -0.04 38 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.82 -0.07 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.99 -0.08 37 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.19 -0.09 37 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.40 -0.11 37 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.64 -0.11 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.90 -0.12 37 0 150 0
29JUN26 20.00 P 0.00 0.00 0.00 2.18 -0.14 37 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.82 -0.15 38 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 3.56 -0.14 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 -0.15 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.06 -0.24 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.99 -0.05 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.92 -0.14 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.65 -0.35 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.67 -0.23 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.57 -0.24 42 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.02 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 -0.03 40 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 -0.04 40 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 -0.04 40 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.06 40 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 -0.05 40 0 40 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.06 40 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.07 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 -0.07 40 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 -0.08 40 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.08 40 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.44 -0.09 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -0.11 41 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.85 -0.11 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 -0.11 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.43 -0.11 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.29 -0.13 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.16 -0.14 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.05 -0.16 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 0.00 39 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 0.00 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 0.00 39 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.01 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 0.00 39 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 1.02 -0.01 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.01 39 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 -0.01 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 -0.02 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 -0.02 39 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.29 -0.02 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.55 -0.02 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.82 -0.04 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 -0.03 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.73 -0.05 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 -0.05 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.13 -0.06 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 -0.07 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.68 -0.09 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.50 -0.10 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.36 -0.11 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.21 0.00 42 0 0 0
TOTAL PUT 367 58,560 -59
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$ 34.98
29JAN26 25.00 C 0.00 0.00 0.00 10.01 +0.22 59 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.01 +0.25 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.19 +0.23 91 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.99 -0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.02 +0.24 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.01 +0.24 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.14 +0.23 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.08 +0.28 31 0 31 0
29JAN26 33.00 C 2.10 2.10 2.10 2.03 +0.21 16 1 231 0
29JAN26 34.00 C 1.03 1.20 1.03 1.09 +0.14 14 2 90 0
29JAN26 35.00 C 0.37 0.47 0.37 0.43 +0.08 15 80 837 +76
29JAN26 36.00 C 0.08 0.13 0.08 0.11 +0.01 15 47 863 +22
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 16 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 44 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.04 +0.25 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.05 +0.20 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.19 +0.23 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.06 +0.06 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.01 0.00 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.14 +0.15 22 0 0 0
26FEB26 32.00 C 3.12 3.12 3.12 3.21 +0.30 21 1 1 +1
26FEB26 33.00 C 2.24 2.24 2.24 2.19 +0.16 15 100 290 +100
26FEB26 34.00 C 0.00 0.00 0.00 1.39 +0.14 15 0 17 0
26FEB26 35.00 C 0.74 0.83 0.74 0.78 +0.09 15 73 322 -17
26FEB26 36.00 C 0.35 0.42 0.35 0.39 +0.04 15 5 233 +5
26FEB26 37.00 C 0.19 0.21 0.19 0.17 +0.02 15 2 467 +2
26FEB26 38.00 C 0.08 0.10 0.08 0.07 +0.01 16 25 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 16 0 313 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 372 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.08 +0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.04 +0.25 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.10 +0.22 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.19 +0.23 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.09 +0.09 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.11 +0.12 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.19 +0.18 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.20 +0.20 15 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.31 +0.21 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.49 +0.16 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.69 +0.11 16 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.11 +0.04 16 0 475 0
30MAR26 36.00 C 0.70 0.75 0.69 0.71 +0.05 16 21 171 +16
30MAR26 37.00 C 0.00 0.00 0.00 0.40 +0.02 16 0 294 0
30MAR26 38.00 C 0.28 0.30 0.27 0.21 +0.01 16 48 335 +6
30MAR26 39.00 C 0.17 0.17 0.15 0.11 +0.01 16 17 451 +17
30MAR26 40.00 C 0.12 0.12 0.12 0.05 0.00 16 7 2,401 0
30MAR26 41.00 C 0.08 0.08 0.08 0.02 -0.01 16 115 193 -84
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 16 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 10.13 +0.34 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.12 -0.06 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.19 +0.09 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.19 -0.02 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.25 +0.13 18 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.19 +0.10 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.37 +0.17 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.58 +0.19 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.64 +0.11 16 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.97 +0.13 16 0 21 0
29APR26 35.00 C 1.45 1.45 1.42 1.42 +0.07 17 5 125 +5
29APR26 36.00 C 0.00 0.00 0.00 0.96 +0.05 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.65 +0.06 17 0 20 0
29APR26 38.00 C 0.43 0.44 0.43 0.41 +0.04 17 6 70 +6
29APR26 39.00 C 0.31 0.31 0.31 0.24 +0.02 17 6 39 +6
29APR26 40.00 C 0.20 0.20 0.20 0.14 +0.02 17 15 30 +15
29APR26 41.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 17 0 8 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 10.33 +0.11 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.36 +0.18 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.23 +0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.34 -0.01 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.50 +0.32 22 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.56 +0.31 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.57 +0.19 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.69 +0.01 16 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.07 +0.26 19 0 0 0
29JUN26 34.00 C 2.38 2.38 2.38 2.40 +0.24 18 1 82 +1
29JUN26 35.00 C 0.00 0.00 0.00 1.82 +0.11 18 0 333 0
29JUN26 36.00 C 1.29 1.29 1.29 1.34 +0.08 18 1 109 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.96 +0.06 18 0 418 0
29JUN26 38.00 C 0.00 0.00 0.00 0.67 +0.04 18 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.46 +0.03 18 0 13 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 +0.02 17 0 97 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 73 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 0.00 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 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.35 +0.13 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.36 +0.12 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.25 -0.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.40 +0.05 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.50 +0.13 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.58 +0.12 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.72 +0.27 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.96 +0.28 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.16 +0.23 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.55 +0.19 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.04 +0.13 18 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 1.58 +0.11 18 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 +0.09 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.91 +0.08 18 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.68 +0.07 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 +0.05 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.04 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 +0.30 30 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.42 +0.18 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.47 +0.20 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.46 +0.11 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.60 +0.23 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.71 +0.25 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.82 +0.15 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.21 +0.20 19 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.57 +0.15 19 0 60 0
30DEC26 34.00 C 2.73 2.73 2.73 3.00 +0.11 19 3 25 0
30DEC26 35.00 C 2.30 2.30 2.30 2.43 0.00 19 1 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 -0.01 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.67 -0.02 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.36 -0.03 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.12 -0.03 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.91 -0.03 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 -0.04 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 39 0
30DEC26 43.00 C 0.48 0.48 0.48 0.47 -0.03 19 5 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 3 0
TOTAL CALL 587 25,152 +178
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 754 0
29JAN26 34.00 P 0.12 0.14 0.12 0.10 -0.07 15 20 1,843 +1
29JAN26 35.00 P 0.50 0.50 0.40 0.43 -0.15 16 41 1,150 -40
29JAN26 36.00 P 0.00 0.00 0.00 1.13 -0.19 17 0 419 0
29JAN26 37.00 P 0.00 0.00 0.00 2.02 -0.29 0 0 184 0
29JAN26 38.00 P 0.00 0.00 0.00 3.05 -0.29 27 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.06 -0.22 35 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.17 -0.10 52 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.02 -0.26 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.07 -0.21 54 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.09 -0.39 63 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.09 -0.20 68 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.09 -0.23 74 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.09 -0.28 79 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.38 +0.05 114 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.12 -0.16 93 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.35 +0.08 123 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.08 -0.32 96 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.53 -0.44 91 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 19 0
26FEB26 32.00 P 0.05 0.05 0.05 0.04 -0.01 16 20 265 0
26FEB26 33.00 P 0.14 0.15 0.13 0.12 -0.04 16 56 530 +38
26FEB26 34.00 P 0.36 0.37 0.31 0.33 -0.08 16 34 898 +14
26FEB26 35.00 P 0.80 0.80 0.74 0.73 -0.11 16 75 2,846 +28
26FEB26 36.00 P 1.38 1.38 1.38 1.35 -0.16 16 5 78 -5
26FEB26 37.00 P 0.00 0.00 0.00 2.06 -0.31 14 0 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.12 -0.22 21 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.06 -0.22 22 4 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.17 -0.23 32 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.20 -0.15 38 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.07 -0.21 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.26 -0.22 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.09 -0.23 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.09 -0.23 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.16 -0.40 54 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.38 -0.18 68 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.12 -0.37 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.35 +0.05 73 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.08 -0.32 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.60 -0.42 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 -0.04 16 0 809 0
30MAR26 33.00 P 0.31 0.31 0.29 0.27 -0.07 16 7 822 0
30MAR26 34.00 P 0.58 0.58 0.55 0.55 -0.08 16 13 308 +5
30MAR26 35.00 P 0.99 1.02 0.96 0.96 -0.12 16 65 781 -49
30MAR26 36.00 P 1.53 1.53 1.53 1.57 -0.18 17 5 402 0
30MAR26 37.00 P 0.00 0.00 0.00 2.29 -0.20 17 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 3.12 -0.25 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.15 -0.13 21 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.17 -0.23 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.20 -0.15 30 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.19 -0.09 33 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.26 -0.22 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.09 -0.23 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.09 -0.23 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.16 -0.40 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.38 -0.18 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.12 -0.37 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.35 +0.05 57 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.08 -0.32 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.60 -0.42 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.07 -0.21 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.63 -0.16 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.05 -0.19 63 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 0.00 0.00 0.00 0.02 -0.01 17 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 146 0
29APR26 33.00 P 0.00 0.00 0.00 0.45 -0.03 17 0 267 0
29APR26 34.00 P 0.00 0.00 0.00 0.73 -0.07 17 0 112 0
29APR26 35.00 P 1.15 1.15 1.15 1.17 -0.08 17 5 62 +5
29APR26 36.00 P 0.00 0.00 0.00 1.77 -0.07 17 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.41 -0.21 17 0 6 0
29APR26 38.00 P 0.00 0.00 0.00 3.27 -0.13 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.20 -0.08 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.18 -0.22 23 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.20 -0.15 26 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.19 -0.16 29 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.26 -0.22 33 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.09 -0.23 30 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 19 0
29JUN26 30.00 P 0.29 0.29 0.29 0.28 -0.03 18 10 219 -10
29JUN26 31.00 P 0.00 0.00 0.00 0.45 -0.05 17 0 343 0
29JUN26 32.00 P 0.66 0.66 0.62 0.71 -0.07 17 11 491 +11
29JUN26 33.00 P 0.00 0.00 0.00 1.05 -0.11 17 0 283 0
29JUN26 34.00 P 0.00 0.00 0.00 1.50 -0.12 17 0 289 0
29JUN26 35.00 P 2.05 2.05 2.05 2.03 -0.14 17 20 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.81 -0.03 18 0 259 0
29JUN26 37.00 P 0.00 0.00 0.00 3.40 -0.24 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.23 -0.08 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.94 -0.26 14 4 40 +4
29JUN26 40.00 P 0.00 0.00 0.00 5.92 -0.17 16 0 221 0
29JUN26 41.00 P 0.00 0.00 0.00 6.86 -0.14 16 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.76 -0.20 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.72 -0.19 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.68 -0.29 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.63 -0.28 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.66 -0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.62 -0.09 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.57 -0.13 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.57 -0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.52 -0.30 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.99 -0.27 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.31 -0.45 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.88 -0.06 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.40 -0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.02 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.03 17 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 -0.04 17 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 -0.06 17 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.07 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.09 17 0 92 0
29SEP26 35.00 P 2.45 2.45 2.45 2.36 -0.10 17 15 227 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 -0.20 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 -0.13 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.48 -0.08 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.28 -0.08 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.30 +0.09 20 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 7.04 -0.22 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.96 -0.21 18 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.87 -0.23 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.85 -0.24 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.76 -0.28 16 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.87 +0.02 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.76 +0.05 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.64 -0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.77 +0.11 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.75 -0.07 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.22 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 23 0
30DEC26 27.00 P 0.32 0.32 0.32 0.28 -0.05 19 100 104 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.06 19 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 -0.07 19 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.09 20 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.14 -0.13 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.50 -0.08 20 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 1.93 -0.08 20 0 88 0
30DEC26 34.00 P 2.50 2.50 2.50 2.42 -0.21 20 10 253 +10
30DEC26 35.00 P 3.15 3.15 3.15 2.97 -0.23 20 10 147 +10
30DEC26 36.00 P 0.00 0.00 0.00 3.59 -0.24 20 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 -0.25 20 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 -0.26 20 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.78 -0.26 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.61 -0.26 21 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.47 -0.26 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.37 -0.25 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.29 -0.25 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.23 -0.25 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.19 -0.25 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.17 -0.24 26 0 0 0
TOTAL PUT 530 21,673 +22
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$ 85.25
29JAN26 57.50 C 0.00 0.00 0.00 27.79 +0.62 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.32 +0.65 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.80 +0.61 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.31 +0.63 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.83 +0.13 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.33 +0.21 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.83 +0.70 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.34 +0.59 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.87 +0.55 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.51 +0.70 24 0 39 0
29JAN26 82.50 C 3.36 3.36 3.36 3.42 +0.47 24 1 106 0
29JAN26 85.00 C 2.00 2.00 1.73 1.76 +0.24 23 5 79 -2
29JAN26 87.50 C 0.91 0.94 0.74 0.78 +0.09 24 19 220 +9
29JAN26 90.00 C 0.37 0.37 0.37 0.30 +0.05 24 25 288 -25
29JAN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 224 0
29JAN26 95.00 C 0.05 0.07 0.05 0.02 0.00 24 33 326 -30
29JAN26 97.50 C 0.05 0.05 0.05 0.01 0.00 27 40 292 -3
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 437 0
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 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.50 +0.71 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.04 +0.66 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.54 +0.72 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.04 +0.34 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.51 +0.39 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.09 +0.58 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.72 +0.58 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.37 +0.60 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.28 +0.54 23 0 12 0
26FEB26 82.50 C 0.00 0.00 0.00 4.43 +0.39 23 0 145 0
26FEB26 85.00 C 0.00 0.00 0.00 2.88 +0.26 22 0 147 0
26FEB26 87.50 C 0.00 0.00 0.00 1.83 +0.15 23 0 54 0
26FEB26 90.00 C 0.00 0.00 0.00 1.09 +0.11 23 0 86 0
26FEB26 92.50 C 0.73 0.73 0.73 0.59 +0.06 23 50 356 +27
26FEB26 95.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 365 0
26FEB26 97.50 C 0.25 0.25 0.25 0.14 +0.01 23 2 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 23 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 27 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.52 +0.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.53 +0.68 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.53 +0.78 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.54 +0.70 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.55 +0.69 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.06 -0.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.58 +0.66 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.10 -0.17 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.68 +0.72 37 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.19 +0.77 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.65 +0.51 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.20 +0.49 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.78 +0.16 24 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.43 +0.50 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.84 +0.53 18 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.14 +0.29 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.21 +0.57 24 0 43 0
30MAR26 82.50 C 0.00 0.00 0.00 5.53 +0.52 24 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 4.12 +0.21 24 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 3.01 +0.18 24 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 2.18 +0.19 25 0 525 0
30MAR26 92.50 C 0.00 0.00 0.00 1.49 +0.14 24 0 34 0
30MAR26 95.00 C 1.22 1.22 1.22 0.99 +0.10 24 2 62 0
30MAR26 97.50 C 0.00 0.00 0.00 0.63 +0.06 24 0 100 0
30MAR26 100.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 125 0
30MAR26 102.50 C 0.44 0.44 0.44 0.24 +0.02 24 15 126 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 24 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 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.54 +0.73 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.65 +0.27 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.00 +1.29 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.78 +0.16 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.43 -0.27 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.35 -0.02 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.44 +0.14 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.70 +0.14 23 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.15 +0.31 23 0 45 0
29APR26 85.00 C 5.16 5.16 5.16 4.98 +0.20 24 15 120 +15
29APR26 87.50 C 0.00 0.00 0.00 3.85 +0.16 24 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 2.94 +0.14 25 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.19 +0.11 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 1.59 +0.08 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.13 +0.05 25 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 0.79 +0.03 25 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.54 +0.02 24 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.56 +0.45 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.58 +0.17 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.62 +0.35 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.17 +0.64 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.70 +0.17 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.29 +0.61 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.00 +0.66 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.32 +0.08 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.77 -0.07 18 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.29 +0.92 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.44 +0.51 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.63 +0.46 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 7.03 +0.41 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.63 +0.35 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.44 +0.30 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.45 +0.25 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.64 +0.20 24 0 15 0
29JUN26 95.00 C 2.52 2.52 2.52 1.99 +0.17 24 2 845 -2
29JUN26 97.50 C 0.00 0.00 0.00 1.49 +0.14 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.10 +0.11 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.79 +0.07 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.57 +0.07 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 +0.04 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.75 +0.48 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.28 +0.72 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.80 +0.27 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.38 +0.70 28 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.26 +0.45 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.10 +0.53 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.22 -0.23 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.99 +1.09 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.17 +0.47 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.52 +0.41 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.04 +0.35 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.71 +0.29 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.62 +0.29 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.66 +0.23 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.82 +0.18 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.15 +0.17 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.57 +0.13 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.08 +0.12 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.69 +0.09 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 +0.10 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 +0.06 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.84 +0.04 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.68 +0.04 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 23.98 +0.45 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.71 +0.91 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.53 +0.72 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.43 +0.36 27 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.46 +0.42 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.79 +0.44 27 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 12.13 +0.46 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.68 +0.44 27 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.32 +0.39 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.11 +0.37 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.06 +0.33 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.08 +0.29 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.28 +0.27 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.52 +0.22 26 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 3.92 +0.23 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.33 +0.18 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.87 +0.17 26 0 0 0
30DEC26 105.00 C 3.14 3.14 3.14 2.42 +0.20 26 15 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.02 +0.13 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 +0.11 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.45 +0.09 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.23 +0.10 25 0 0 0
TOTAL CALL 224 7,701 +4
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 164 0
29JAN26 80.00 P 0.26 0.26 0.25 0.17 -0.10 24 81 236 -81
29JAN26 82.50 P 0.00 0.00 0.00 0.59 -0.23 24 0 501 0
29JAN26 85.00 P 0.00 0.00 0.00 1.52 -0.37 25 0 612 0
29JAN26 87.50 P 0.00 0.00 0.00 3.03 -0.51 25 0 330 0
29JAN26 90.00 P 5.15 5.15 5.15 5.08 -0.60 27 2 34 -2
29JAN26 92.50 P 0.00 0.00 0.00 7.50 -0.54 33 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 9.81 -0.75 32 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.62 -0.28 52 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 15.19 -0.39 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.70 -0.33 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.34 -0.06 81 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.27 -0.76 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.79 -0.61 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.29 -0.74 68 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.51 -0.02 111 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.32 -0.11 23 0 128 0
26FEB26 80.00 P 0.70 0.75 0.70 0.71 -0.20 23 23 212 +8
26FEB26 82.50 P 1.40 1.41 1.40 1.41 -0.24 23 46 473 +5
26FEB26 85.00 P 2.40 2.44 2.40 2.44 -0.38 23 27 238 +20
26FEB26 87.50 P 0.00 0.00 0.00 3.84 -0.50 23 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 5.61 -0.64 23 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 7.83 -0.37 26 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 10.15 -0.48 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.62 -0.67 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.19 -0.39 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.70 -0.33 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.34 -0.11 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.27 -0.76 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.79 -0.74 41 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.29 -0.74 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.51 -0.06 66 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 115 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 -0.06 24 0 28 0
30MAR26 75.00 P 0.57 0.57 0.57 0.50 -0.10 24 15 89 +15
30MAR26 77.50 P 0.00 0.00 0.00 0.92 -0.14 24 0 287 0
30MAR26 80.00 P 0.00 0.00 0.00 1.52 -0.19 24 0 152 0
30MAR26 82.50 P 0.00 0.00 0.00 2.34 -0.25 24 0 335 0
30MAR26 85.00 P 0.00 0.00 0.00 3.43 -0.27 24 0 394 0
30MAR26 87.50 P 0.00 0.00 0.00 4.80 -0.40 24 0 72 0
30MAR26 90.00 P 0.00 0.00 0.00 6.45 -0.65 24 0 36 0
30MAR26 92.50 P 0.00 0.00 0.00 8.52 -0.42 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.62 -0.01 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.73 -0.56 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.29 -0.29 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.78 -0.28 34 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 20.34 -0.11 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.27 -1.32 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.09 -0.57 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.29 -0.74 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.51 -0.06 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.50 -0.11 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.86 -0.14 25 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.35 -0.16 24 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 2.00 -0.24 24 0 68 0
29APR26 82.50 P 2.74 2.74 2.74 2.90 -0.30 24 15 21 +7
29APR26 85.00 P 0.00 0.00 0.00 4.04 -0.36 24 0 193 0
29APR26 87.50 P 0.00 0.00 0.00 5.38 -0.34 24 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 7.19 -0.31 26 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 9.02 -0.32 26 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 11.02 -0.48 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.18 -0.23 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.48 -0.10 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.88 -0.65 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.34 -0.25 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.92 -0.67 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.29 -0.37 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.84 -0.19 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 -0.08 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.94 -0.09 23 0 964 0
29JUN26 72.50 P 0.00 0.00 0.00 1.42 -0.13 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 2.07 -0.17 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.89 -0.21 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.89 -0.26 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 5.08 -0.30 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.44 -0.36 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.97 -0.40 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.65 -0.45 22 0 162 0
29JUN26 92.50 P 0.00 0.00 0.00 11.86 -0.09 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.43 -0.49 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.47 -0.53 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.59 -0.55 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.78 -0.57 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.45 -0.15 19 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.31 -0.59 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.62 -1.17 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.96 -0.80 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.31 -0.72 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.06 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 -0.05 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.28 -0.11 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.79 -0.15 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.43 -0.19 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.19 -0.24 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.12 -0.25 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.20 -0.29 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.41 -0.34 24 0 21 0
29SEP26 85.00 P 7.21 7.21 7.21 7.74 -0.39 24 1 33 +1
29SEP26 87.50 P 0.00 0.00 0.00 9.25 -0.39 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.86 -0.44 23 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 12.89 -0.16 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.42 -0.49 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.34 -0.52 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.34 -0.53 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.43 -0.55 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.56 -0.64 18 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.11 -0.50 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.98 -0.81 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.33 -0.51 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.80 -0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.54 -0.03 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 2.00 -0.11 25 0 118 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 -0.14 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.36 -0.14 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.22 -0.18 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 5.17 -0.23 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 6.30 -0.24 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 7.53 -0.27 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.86 -0.29 25 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 10.34 -0.33 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.88 -0.37 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.64 -0.42 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.31 -0.43 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.18 -0.44 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.10 -0.46 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.28 -0.39 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.32 -0.45 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.45 -0.77 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.66 -0.85 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.87 -0.77 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.26 -0.55 18 0 0 0
TOTAL PUT 210 9,249 -27
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$ 15.36
29JAN26 9.75 C 0.00 0.00 0.00 5.62 +0.24 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.37 +0.24 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.87 +0.24 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.87 +0.23 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.37 +0.23 0 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 1.88 +0.24 30 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.36 +0.22 0 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.91 +0.19 23 0 338 0
29JAN26 15.00 C 0.57 0.62 0.57 0.55 +0.16 27 25 637 0
29JAN26 15.50 C 0.31 0.33 0.27 0.28 +0.10 28 11 240 -3
29JAN26 16.00 C 0.14 0.16 0.14 0.12 +0.05 28 18 1,605 +9
29JAN26 16.50 C 0.06 0.06 0.06 0.05 +0.02 29 6 278 +6
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,130 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 278 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.64 +0.26 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.39 +0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.40 +0.25 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.90 +0.24 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.38 +0.25 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.40 +0.23 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.93 +0.24 23 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.49 +0.20 25 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.10 +0.14 26 0 48 0
26FEB26 15.00 C 0.86 0.86 0.86 0.79 +0.18 27 16 119 +16
26FEB26 15.50 C 0.54 0.59 0.54 0.51 +0.10 26 9 140 +5
26FEB26 16.00 C 0.32 0.37 0.32 0.33 +0.08 27 142 232 +140
26FEB26 16.50 C 0.25 0.25 0.25 0.21 +0.07 28 1 311 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 894 0
26FEB26 17.50 C 0.08 0.09 0.08 0.06 +0.02 27 9 233 +5
26FEB26 18.00 C 0.05 0.05 0.05 0.04 +0.02 29 167 255 +156
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.67 +0.27 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.42 +0.26 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.92 +0.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.40 +0.24 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.94 +0.26 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.38 +0.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 +0.23 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.58 +0.29 34 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 +0.20 28 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.69 +0.18 28 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.37 +0.18 30 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.07 +0.16 30 0 223 0
30MAR26 15.50 C 0.00 0.00 0.00 0.80 +0.12 29 0 298 0
30MAR26 16.00 C 0.61 0.61 0.61 0.59 +0.10 29 26 266 -14
30MAR26 16.50 C 0.00 0.00 0.00 0.42 +0.10 29 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.32 +0.09 30 0 637 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 +0.06 30 0 123 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 331 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 4 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 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.92 +0.23 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.43 +0.21 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.97 +0.23 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.50 +0.24 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.04 +0.15 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.59 +0.19 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.15 +0.15 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.83 +0.18 29 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.50 +0.17 29 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.21 +0.12 29 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 0.96 +0.12 29 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 0.75 +0.10 29 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.59 +0.09 30 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 +0.07 30 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 +0.22 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.43 +0.18 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.99 +0.21 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.51 +0.20 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.03 +0.21 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.61 +0.23 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.15 +0.15 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.76 +0.20 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.38 +0.19 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.01 +0.20 29 0 4 0
29JUN26 14.50 C 1.75 1.75 1.75 1.70 +0.18 30 1 7 -1
29JUN26 15.00 C 0.00 0.00 0.00 1.44 +0.15 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 +0.14 30 0 20 0
29JUN26 16.00 C 1.00 1.00 1.00 0.97 +0.12 30 10 23 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.78 +0.10 30 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 +0.09 30 0 170 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.08 30 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 +0.06 30 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 +0.05 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 5.74 +0.23 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.49 +0.24 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.05 +0.27 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.59 +0.27 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 +0.23 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 +0.22 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.21 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.89 +0.22 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 +0.20 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 +0.19 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 +0.17 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.68 +0.16 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.44 +0.15 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.23 +0.14 31 0 20 0
29SEP26 16.50 C 1.09 1.09 1.09 1.05 +0.12 31 7 8 -7
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.11 31 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 +0.10 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.08 31 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.07 31 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.07 31 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.07 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.05 31 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.79 +0.28 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.55 +0.29 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.09 +0.29 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 +0.27 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.28 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 +0.19 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 +0.19 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.04 +0.23 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 +0.28 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 +0.23 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.09 +0.18 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 +0.12 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.67 +0.16 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.14 31 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 +0.14 31 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.12 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 +0.12 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.11 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.09 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.09 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.08 31 0 2 0
30DEC26 20.00 C 0.64 0.64 0.64 0.49 +0.07 31 30 90 +30
TOTAL CALL 478 12,699 +353
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 360 0
29JAN26 14.50 P 0.07 0.08 0.05 0.07 -0.04 29 29 598 -1
29JAN26 15.00 P 0.18 0.20 0.16 0.19 -0.08 29 209 375 -70
29JAN26 15.50 P 0.42 0.42 0.42 0.42 -0.15 29 2 392 +2
29JAN26 16.00 P 0.00 0.00 0.00 0.77 -0.19 30 0 33 0
29JAN26 16.50 P 0.00 0.00 0.00 1.21 -0.22 34 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.69 -0.24 40 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.18 -0.25 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.68 -0.29 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.18 -0.24 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.68 -0.24 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.17 -0.26 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.68 -0.30 80 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 157 0
26FEB26 14.50 P 0.19 0.20 0.19 0.22 -0.05 27 10 200 +10
26FEB26 15.00 P 0.36 0.36 0.35 0.39 -0.09 27 15 168 -10
26FEB26 15.50 P 0.60 0.60 0.60 0.64 -0.10 28 15 208 +15
26FEB26 16.00 P 0.00 0.00 0.00 0.96 -0.14 29 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.33 -0.19 29 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.76 -0.21 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.18 -0.28 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.69 -0.28 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.23 -0.25 43 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.75 -0.17 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.26 -0.17 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.78 -0.20 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 354 0
30MAR26 14.00 P 0.29 0.29 0.29 0.28 -0.03 30 6 548 -6
30MAR26 14.50 P 0.42 0.42 0.42 0.43 -0.05 30 5 190 -5
30MAR26 15.00 P 0.64 0.64 0.61 0.63 -0.03 30 6 99 -2
30MAR26 15.50 P 0.00 0.00 0.00 0.87 -0.11 30 0 75 0
30MAR26 16.00 P 1.15 1.15 1.15 1.16 -0.15 30 1 174 0
30MAR26 16.50 P 0.00 0.00 0.00 1.54 -0.10 31 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.93 -0.16 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.29 -0.25 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.78 -0.23 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.23 -0.25 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.76 -0.18 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.26 -0.17 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.78 -0.20 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.78 -0.15 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.78 -0.15 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.77 -0.16 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.77 -0.16 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.72 -0.21 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.70 -0.22 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.73 -0.21 78 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.70 -0.23 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.72 -0.22 84 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 -0.01 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.26 -0.06 30 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.55 -0.07 30 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.76 -0.09 30 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 1.01 -0.10 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.30 -0.14 30 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.66 -0.14 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.03 -0.17 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.43 -0.18 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.87 -0.20 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.32 -0.16 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.79 -0.24 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.26 -0.19 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.78 -0.20 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 -0.06 29 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.73 -0.08 29 0 613 0
29JUN26 14.50 P 0.92 0.92 0.92 0.95 -0.09 29 60 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.10 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 -0.12 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.81 -0.15 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.19 -0.13 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.57 -0.13 30 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.95 -0.15 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.34 -0.18 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 -0.24 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.18 -0.22 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 -0.19 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.12 -0.19 27 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.04 -0.21 20 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.95 -0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.89 -0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.04 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.04 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.04 30 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 -0.06 30 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 -0.07 30 0 174 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.08 30 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.09 30 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.11 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 -0.12 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 -0.15 29 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 -0.14 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.17 -0.15 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 -0.17 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.95 -0.20 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.40 -0.18 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 -0.20 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 -0.20 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.14 -0.25 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.02 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.05 30 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.05 30 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.04 30 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.05 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 -0.07 29 0 160 0
30DEC26 15.00 P 1.60 1.60 1.60 1.68 -0.08 29 10 182 +10
30DEC26 15.50 P 0.00 0.00 0.00 1.96 -0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.10 29 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 -0.13 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 -0.15 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 -0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.70 -0.19 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.10 -0.12 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 -0.20 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.92 -0.21 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.32 -0.17 28 0 0 0
TOTAL PUT 368 12,710 -57
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$ 100.80
16JAN26 75.00 C 0.00 0.00 0.00 25.90 -0.61 276 0 240 0
16JAN26 77.50 C 0.00 0.00 0.00 23.31 -0.70 171 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 20.90 -0.61 222 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 18.40 -0.61 197 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 15.81 -0.70 113 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 13.40 -0.61 146 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 10.81 -0.70 76 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 8.41 -0.61 99 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 5.98 -0.56 83 0 42 0
16JAN26 97.50 C 4.50 4.50 3.38 3.46 -0.61 52 10 80 -7
16JAN26 100.00 C 1.50 2.50 1.01 1.37 -0.79 43 271 1,412 +21
16JAN26 102.50 C 0.89 0.90 0.25 0.29 -0.60 42 1,563 1,351 +366
16JAN26 105.00 C 0.23 0.29 0.06 0.03 -0.24 42 1,331 2,095 -236
16JAN26 107.50 C 0.07 0.08 0.02 0.01 -0.05 52 30 1,628 +10
16JAN26 110.00 C 0.04 0.04 0.01 0.01 0.00 69 237 2,707 +143
16JAN26 112.50 C 0.02 0.02 0.01 0.01 0.00 84 40 1,686 0
16JAN26 115.00 C 0.02 0.02 0.01 0.01 0.00 99 27 1,048 -25
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 168 0
16JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 127 20 921 +20
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 216 0
16JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 153 0 145 0
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 165 0 70 0
23JAN26 75.00 C 0.00 0.00 0.00 25.95 -0.60 98 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 23.46 -0.60 90 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 20.97 -0.59 82 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 18.40 -0.66 62 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 15.86 -0.70 42 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 13.40 -0.67 46 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 10.88 -0.71 34 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 8.45 -0.72 34 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 6.03 -0.78 29 0 0 0
23JAN26 97.50 C 4.31 4.31 4.31 4.23 -0.72 36 1 1 +1
23JAN26 100.00 C 3.05 3.05 2.31 2.56 -0.49 35 114 75 +42
23JAN26 102.50 C 1.55 2.05 1.35 1.39 -0.40 35 152 295 +32
23JAN26 105.00 C 0.90 1.19 0.69 0.67 -0.35 35 279 1,088 -55
23JAN26 107.50 C 0.57 0.65 0.37 0.28 -0.21 34 254 423 -16
23JAN26 110.00 C 0.33 0.38 0.22 0.11 -0.10 35 130 470 +58
23JAN26 112.50 C 0.16 0.16 0.16 0.04 -0.05 35 27 233 +15
23JAN26 115.00 C 0.11 0.11 0.10 0.01 -0.02 34 28 476 +28
23JAN26 117.50 C 0.11 0.11 0.11 0.01 0.00 39 100 241 -16
23JAN26 120.00 C 0.07 0.10 0.07 0.01 0.00 44 13 661 +1
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 50.96 -0.60 161 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 48.51 -0.55 159 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 45.96 -0.61 140 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 43.47 -0.60 132 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 40.97 -0.60 123 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.48 -0.60 115 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.04 -0.54 114 0 677 0
29JAN26 67.50 C 33.41 33.52 33.41 33.52 -0.56 103 95 95 +95
29JAN26 70.00 C 0.00 0.00 0.00 31.05 -0.53 97 0 1,236 0
29JAN26 72.50 C 0.00 0.00 0.00 28.51 -0.58 85 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.08 -0.51 83 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 23.59 -0.50 76 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.10 -0.46 68 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 18.40 -0.70 38 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.91 -0.71 35 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 13.44 -0.71 34 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 11.02 -0.71 34 0 820 0
29JAN26 92.50 C 0.00 0.00 0.00 8.70 -0.71 34 0 1,222 0
29JAN26 95.00 C 7.50 7.50 7.50 6.73 -0.35 37 1 2,217 -1
29JAN26 97.50 C 4.52 4.88 4.34 4.80 -0.51 35 212 2,798 +102
29JAN26 100.00 C 3.40 3.80 2.90 3.17 -0.46 34 4,062 6,703 +1,974
29JAN26 102.50 C 2.08 2.70 1.90 2.07 -0.33 35 918 5,804 +21
29JAN26 105.00 C 1.35 1.73 1.19 1.22 -0.33 34 1,325 10,197 -245
29JAN26 107.50 C 1.01 1.11 0.75 0.67 -0.27 34 982 8,116 +150
29JAN26 110.00 C 0.59 0.74 0.50 0.35 -0.17 34 681 13,746 +69
29JAN26 112.50 C 0.45 0.50 0.34 0.17 -0.10 34 31 2,819 +5
29JAN26 115.00 C 0.32 0.32 0.24 0.08 -0.05 34 130 5,504 -2
29JAN26 117.50 C 0.23 0.23 0.23 0.04 -0.02 35 16 2,279 -14
29JAN26 120.00 C 0.19 0.19 0.15 0.02 -0.01 36 34 3,245 +6
29JAN26 122.50 C 0.14 0.14 0.14 0.01 -0.01 37 5 1,362 -3
29JAN26 125.00 C 0.11 0.12 0.10 0.01 0.00 40 26 3,185 -5
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,730 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,944 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16,718 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 31.31 -0.27 61 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 28.79 -0.56 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.46 -0.32 56 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 23.95 -0.34 50 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.51 -0.44 46 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 18.72 -0.70 33 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.36 -0.70 33 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 14.09 -0.68 33 0 4 0
26FEB26 90.00 C 11.90 11.90 11.90 12.29 -0.25 37 1 77 +1
26FEB26 92.50 C 0.00 0.00 0.00 9.99 -0.67 33 0 370 0
26FEB26 95.00 C 8.80 8.80 8.80 8.17 -0.41 33 3 1,262 0
26FEB26 97.50 C 0.00 0.00 0.00 6.61 -0.40 34 0 2,780 0
26FEB26 100.00 C 5.50 5.50 4.85 5.19 -0.35 33 37 3,755 -6
26FEB26 102.50 C 4.20 4.40 3.74 4.03 -0.22 34 207 2,182 -50
26FEB26 105.00 C 3.20 3.55 2.93 3.03 -0.30 33 316 5,613 -95
26FEB26 107.50 C 2.52 2.84 2.31 2.23 -0.33 33 754 8,780 +462
26FEB26 110.00 C 1.94 2.28 1.79 1.61 -0.27 33 605 9,682 +260
26FEB26 112.50 C 1.61 1.63 1.39 1.14 -0.22 33 485 2,323 +441
26FEB26 115.00 C 1.39 1.39 1.12 0.79 -0.17 33 56 4,160 -22
26FEB26 117.50 C 0.98 0.98 0.90 0.54 -0.12 33 17 2,598 +8
26FEB26 120.00 C 0.82 0.95 0.74 0.36 -0.09 33 86 7,060 -14
26FEB26 122.50 C 0.62 0.62 0.62 0.23 -0.07 33 2 438 0
26FEB26 125.00 C 0.53 0.53 0.53 0.15 -0.05 33 1 941 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 886 0
26FEB26 130.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 831 0
26FEB26 132.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.02 0.00 34 0 523 0
26FEB26 140.00 C 0.27 0.27 0.27 0.01 0.00 34 3 505 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 506 0
26FEB26 150.00 C 0.18 0.18 0.18 0.01 0.00 40 20 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 369 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 51.35 -0.30 80 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.87 -0.60 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.39 -0.60 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.91 -0.28 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.44 -0.66 63 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 38.99 -0.22 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.54 -0.34 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.11 -0.64 54 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 31.73 -0.20 52 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.37 -0.43 51 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.06 -0.26 50 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 24.54 -0.20 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.22 -0.40 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 20.04 -0.03 42 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.54 -0.66 38 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 15.54 -0.64 38 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 13.66 -0.62 37 0 783 0
30MAR26 92.50 C 0.00 0.00 0.00 11.91 -0.60 37 0 429 0
30MAR26 95.00 C 11.20 11.20 11.20 10.31 -0.89 37 1 1,218 0
30MAR26 97.50 C 9.20 9.20 9.20 8.83 -0.37 37 1 9,971 0
30MAR26 100.00 C 0.00 0.00 0.00 7.57 -0.33 38 0 5,104 0
30MAR26 102.50 C 6.35 6.43 6.17 6.44 -0.33 38 60 8,171 +60
30MAR26 105.00 C 6.10 6.10 5.30 5.50 -0.30 38 35 15,869 +8
30MAR26 107.50 C 4.68 4.75 4.68 4.58 -0.38 38 43 2,651 -2
30MAR26 110.00 C 4.61 4.61 4.01 3.79 -0.35 38 31 16,789 +2
30MAR26 112.50 C 0.00 0.00 0.00 3.11 -0.31 38 0 2,770 0
30MAR26 115.00 C 3.14 3.20 2.86 2.53 -0.27 38 15 4,502 -6
30MAR26 117.50 C 2.45 2.45 2.45 2.05 -0.24 38 100 2,741 -100
30MAR26 120.00 C 2.35 2.38 2.15 1.65 -0.20 38 37 12,023 -23
30MAR26 122.50 C 2.16 2.16 1.96 1.32 -0.17 38 284 2,051 +20
30MAR26 125.00 C 1.77 1.77 1.66 1.05 -0.15 38 122 14,708 -2
30MAR26 127.50 C 1.73 1.77 1.49 0.83 -0.12 38 262 2,474 0
30MAR26 130.00 C 1.50 1.50 1.29 0.65 -0.11 38 7 8,877 0
30MAR26 132.50 C 0.00 0.00 0.00 0.51 -0.09 38 0 2,448 0
30MAR26 135.00 C 1.10 1.12 1.10 0.40 -0.07 38 208 15,536 -2
30MAR26 137.50 C 0.99 0.99 0.99 0.31 -0.06 38 101 1,441 +99
30MAR26 140.00 C 0.95 0.95 0.91 0.24 -0.05 38 4 10,966 +3
30MAR26 142.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 578 0
30MAR26 145.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 5,047 0
30MAR26 147.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 1,479 0
30MAR26 150.00 C 0.66 0.66 0.66 0.08 -0.02 38 1 9,330 0
30MAR26 152.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 1,976 0
30MAR26 155.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 6,408 0
30MAR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30MAR26 170.00 C 0.42 0.42 0.42 0.01 0.00 38 4 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 412 0
30MAR26 175.00 C 0.48 0.48 0.48 0.01 0.00 40 5 11,661 +5
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 263 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 78 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 51.51 -0.14 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 49.08 -0.39 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 46.67 -0.32 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 44.06 -0.13 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 41.72 -0.38 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 39.29 -0.02 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 36.94 +0.05 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 34.43 -0.32 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.02 -0.04 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.68 -0.21 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.33 -0.21 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.03 -0.21 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.80 -0.20 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.64 -0.16 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.37 -0.62 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.48 -0.59 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 14.69 -0.57 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 13.03 -0.54 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 11.44 -0.57 37 0 212 0
29APR26 97.50 C 10.17 10.17 10.17 10.01 -0.38 37 1 249 0
29APR26 100.00 C 0.00 0.00 0.00 8.83 -0.34 37 0 593 0
29APR26 102.50 C 7.80 7.80 7.50 7.75 -0.31 37 11 747 0
29APR26 105.00 C 6.94 6.94 6.94 6.80 -0.29 38 2 631 0
29APR26 107.50 C 0.00 0.00 0.00 5.85 -0.35 38 0 487 0
29APR26 110.00 C 5.45 5.45 5.15 5.00 -0.32 38 3 274 0
29APR26 112.50 C 0.00 0.00 0.00 4.26 -0.29 38 0 149 0
29APR26 115.00 C 0.00 0.00 0.00 3.61 -0.26 38 0 310 0
29APR26 117.50 C 0.00 0.00 0.00 3.05 -0.23 37 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 2.56 -0.20 37 0 334 0
29APR26 122.50 C 0.00 0.00 0.00 2.15 -0.17 37 0 160 0
29APR26 125.00 C 2.54 2.54 2.54 1.79 -0.16 37 1 237 0
29APR26 127.50 C 2.33 2.33 2.33 1.49 -0.13 37 60 163 +30
29APR26 130.00 C 0.00 0.00 0.00 1.23 -0.12 37 0 245 0
29APR26 132.50 C 0.00 0.00 0.00 1.02 -0.10 37 0 107 0
29APR26 135.00 C 0.00 0.00 0.00 0.84 -0.08 37 0 360 0
29APR26 137.50 C 1.68 1.68 1.68 0.69 -0.07 37 24 1,606 +24
29APR26 140.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 2,823 0
29APR26 142.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 221 0
29JUN26 50.00 C 0.00 0.00 0.00 51.92 -0.25 60 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 49.51 -0.24 58 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.10 -0.25 56 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 44.70 -0.10 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.99 -0.38 45 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 39.67 -0.40 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 37.31 -0.37 44 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 35.06 -0.40 43 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.97 -0.19 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.43 -0.49 40 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 28.17 -0.34 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 26.21 -0.18 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 24.14 -0.47 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 22.35 -0.19 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.49 -0.28 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 18.52 -0.20 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.89 -0.56 38 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 15.36 -0.54 38 0 1 0
29JUN26 95.00 C 13.40 13.40 13.40 13.90 -0.15 38 24 249 -14
29JUN26 97.50 C 0.00 0.00 0.00 12.60 -0.23 38 0 1,914 0
29JUN26 100.00 C 11.68 11.68 11.68 11.43 -0.35 38 1 4,006 0
29JUN26 102.50 C 10.63 11.05 10.60 10.35 -0.34 38 696 3,108 +584
29JUN26 105.00 C 9.20 9.20 9.20 9.39 -0.29 39 11 14,354 +1
29JUN26 107.50 C 8.44 8.44 8.27 8.47 -0.38 39 232 1,725 +157
29JUN26 110.00 C 7.65 7.65 7.65 7.56 -0.37 39 188 7,280 -133
29JUN26 112.50 C 6.95 6.95 6.95 6.74 -0.34 39 196 1,385 +196
29JUN26 115.00 C 0.00 0.00 0.00 6.00 -0.31 39 1 8,657 +1
29JUN26 117.50 C 0.00 0.00 0.00 5.33 -0.29 39 0 927 0
29JUN26 120.00 C 5.30 5.30 5.30 4.72 -0.27 39 4 6,541 0
29JUN26 122.50 C 5.00 5.00 5.00 4.17 -0.25 39 1 1,570 0
29JUN26 125.00 C 0.00 0.00 0.00 3.69 -0.22 39 1 7,084 +1
29JUN26 127.50 C 0.00 0.00 0.00 3.25 -0.21 38 0 1,316 0
29JUN26 130.00 C 3.75 3.85 3.63 2.86 -0.19 38 62 8,860 +60
29JUN26 132.50 C 0.00 0.00 0.00 2.51 -0.18 38 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 2.21 -0.15 38 2 2,317 0
29JUN26 137.50 C 0.00 0.00 0.00 1.93 -0.15 38 0 434 0
29JUN26 140.00 C 0.00 0.00 0.00 1.69 -0.13 38 1 2,214 +1
29JUN26 142.50 C 0.00 0.00 0.00 1.48 -0.12 38 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 1.29 -0.11 38 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 1.13 -0.09 38 0 741 0
29JUN26 150.00 C 2.18 2.18 2.00 0.98 -0.09 38 6 3,129 +4
29JUN26 152.50 C 0.00 0.00 0.00 0.86 -0.07 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 0.65 -0.06 38 0 526 0
29JUN26 160.00 C 0.00 0.00 0.00 0.56 -0.06 38 0 595 0
29JUN26 162.50 C 0.00 0.00 0.00 0.49 -0.05 38 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.42 -0.05 38 0 183 0
29JUN26 167.50 C 0.00 0.00 0.00 0.37 -0.04 38 0 837 0
29JUN26 170.00 C 0.00 0.00 0.00 0.32 -0.03 38 0 347 0
29JUN26 172.50 C 1.20 1.20 1.20 0.28 -0.03 38 30 377 +25
29JUN26 175.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 342 0
29JUN26 182.50 C 1.02 1.02 1.02 0.16 -0.01 38 30 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 41 0
29JUN26 190.00 C 0.88 0.88 0.88 0.10 -0.01 38 30 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 2,183 0
29SEP26 50.00 C 0.00 0.00 0.00 52.73 -0.18 56 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 50.32 -0.01 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.98 -0.01 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.65 -0.04 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.36 -0.25 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.15 -0.01 47 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 38.88 -0.25 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.76 -0.01 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 34.59 -0.25 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.52 -0.25 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.57 +0.01 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.54 -0.08 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.67 -0.10 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 24.93 -0.31 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.25 -0.27 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.58 -0.29 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.05 -0.25 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.61 -0.15 40 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.06 -1.04 39 0 1,456 0
29SEP26 97.50 C 0.00 0.00 0.00 16.05 -0.27 40 0 491 0
29SEP26 100.00 C 15.50 16.00 14.80 15.05 +0.04 41 74 2,763 +2
29SEP26 102.50 C 0.00 0.00 0.00 13.77 -0.33 40 0 2,688 0
29SEP26 105.00 C 0.00 0.00 0.00 12.71 -0.37 40 0 1,560 0
29SEP26 107.50 C 11.70 11.70 11.70 11.81 -0.36 40 115 912 0
29SEP26 110.00 C 11.00 11.00 11.00 10.91 -0.38 40 2 2,147 0
29SEP26 112.50 C 0.00 0.00 0.00 10.04 -0.42 40 0 640 0
29SEP26 115.00 C 0.00 0.00 0.00 9.23 -0.40 40 0 1,744 0
29SEP26 117.50 C 0.00 0.00 0.00 8.48 -0.38 40 0 719 0
29SEP26 120.00 C 0.00 0.00 0.00 7.79 -0.36 40 0 1,955 0
29SEP26 122.50 C 0.00 0.00 0.00 7.14 -0.35 40 0 781 0
29SEP26 125.00 C 0.00 0.00 0.00 6.55 -0.32 40 0 1,194 0
29SEP26 127.50 C 0.00 0.00 0.00 6.00 -0.31 40 0 241 0
29SEP26 130.00 C 0.00 0.00 0.00 5.49 -0.29 40 0 2,789 0
29SEP26 132.50 C 0.00 0.00 0.00 5.03 -0.27 40 0 1 0
29SEP26 135.00 C 5.46 5.46 5.46 4.60 -0.26 40 46 51 0
29SEP26 137.50 C 5.26 5.26 5.26 4.20 -0.25 40 46 76 +46
29SEP26 140.00 C 0.00 0.00 0.00 3.84 -0.23 40 0 537 0
29SEP26 142.50 C 0.00 0.00 0.00 3.51 -0.21 40 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 3.20 -0.20 40 0 206 0
29SEP26 147.50 C 0.00 0.00 0.00 2.92 -0.19 40 0 96 0
29SEP26 150.00 C 0.00 0.00 0.00 2.67 -0.17 40 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 2.43 -0.17 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.22 -0.15 40 0 60 0
29SEP26 157.50 C 0.00 0.00 0.00 2.02 -0.15 40 0 53 0
29SEP26 160.00 C 3.26 3.26 3.26 1.84 -0.14 39 1 176 0
30DEC26 72.50 C 0.00 0.00 0.00 34.40 +0.02 44 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 32.51 +0.09 43 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 30.64 -0.02 42 0 0 0
30DEC26 80.00 C 29.55 29.55 29.55 28.93 -0.18 42 1 4 +1
30DEC26 82.50 C 0.00 0.00 0.00 27.24 -0.19 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 25.59 -0.21 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.05 -0.23 41 0 0 0
30DEC26 90.00 C 22.80 22.80 22.70 22.58 -0.24 41 2 12 +2
30DEC26 92.50 C 0.00 0.00 0.00 21.21 -0.23 41 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 20.01 -0.11 41 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 18.70 -0.22 40 0 0 0
30DEC26 100.00 C 18.50 19.00 17.30 17.85 -0.15 41 48 2,404 +7
30DEC26 102.50 C 16.65 16.65 16.60 16.54 -0.39 41 7 473 -7
30DEC26 105.00 C 15.50 15.50 15.35 15.50 -0.35 41 22 802 +17
30DEC26 107.50 C 0.00 0.00 0.00 14.62 -0.29 41 0 8 0
30DEC26 110.00 C 0.00 0.00 0.00 13.74 -0.29 41 0 80 0
30DEC26 112.50 C 0.00 0.00 0.00 12.86 -0.37 41 0 79 0
30DEC26 115.00 C 11.85 11.85 11.85 12.03 -0.43 41 2 32 0
30DEC26 117.50 C 0.00 0.00 0.00 11.24 -0.42 41 0 188 0
30DEC26 120.00 C 10.98 11.07 10.65 10.51 -0.40 41 24 306 +22
30DEC26 122.50 C 0.00 0.00 0.00 9.81 -0.39 41 0 361 0
30DEC26 125.00 C 9.80 9.80 9.80 9.17 -0.36 41 1 429 0
30DEC26 127.50 C 9.63 9.63 9.42 8.56 -0.35 41 4 190 0
30DEC26 130.00 C 8.56 8.56 8.48 7.99 -0.34 40 2 470 +1
30DEC26 132.50 C 0.00 0.00 0.00 7.45 -0.33 40 0 262 0
30DEC26 135.00 C 7.90 7.90 7.90 6.95 -0.31 40 20 51 0
30DEC26 137.50 C 0.00 0.00 0.00 6.49 -0.29 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 6.05 -0.28 40 0 82 0
30DEC26 142.50 C 0.00 0.00 0.00 5.64 -0.27 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 5.26 -0.26 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 4.90 -0.25 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.57 -0.23 40 0 268 0
30DEC26 152.50 C 0.00 0.00 0.00 4.26 -0.22 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 3.97 -0.21 40 0 121 0
30DEC26 157.50 C 0.00 0.00 0.00 3.70 -0.20 40 0 21 0
30DEC26 160.00 C 4.60 4.60 4.60 3.45 -0.19 40 1 201 -1
TOTAL CALL 19,095 654,145 +4,607
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 127 0 64 0
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
16JAN26 90.00 P 0.03 0.03 0.03 0.01 0.00 88 30 483 +30
16JAN26 92.50 P 0.04 0.04 0.01 0.01 0.00 69 360 476 +271
16JAN26 95.00 P 0.03 0.04 0.03 0.01 -0.02 49 74 728 -34
16JAN26 97.50 P 0.17 0.18 0.07 0.06 -0.12 41 125 992 +28
16JAN26 100.00 P 0.65 0.75 0.30 0.51 -0.22 40 1,513 2,608 +257
16JAN26 102.50 P 1.96 2.50 1.25 1.95 -0.01 40 318 1,286 -117
16JAN26 105.00 P 3.67 4.20 3.67 4.22 +0.35 41 29 1,145 +9
16JAN26 107.50 P 0.00 0.00 0.00 6.78 +0.55 74 0 204 0
16JAN26 110.00 P 0.00 0.00 0.00 9.20 +0.70 0 0 32 0
16JAN26 112.50 P 0.00 0.00 0.00 11.70 +0.50 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 14.35 +0.67 148 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 16.70 +0.53 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 19.20 +0.53 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 21.85 +0.68 204 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 24.34 +0.67 218 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 26.85 +0.68 236 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
23JAN26 90.00 P 0.00 0.00 0.00 0.03 0.00 36 0 92 0
23JAN26 92.50 P 0.18 0.20 0.18 0.10 -0.01 35 52 155 +2
23JAN26 95.00 P 0.35 0.45 0.31 0.31 -0.01 34 151 306 +99
23JAN26 97.50 P 0.64 0.96 0.57 0.77 -0.02 34 157 317 +91
23JAN26 100.00 P 1.70 1.90 1.36 1.61 0.00 33 83 582 +68
23JAN26 102.50 P 2.50 3.19 2.50 2.98 +0.12 34 150 1,470 +143
23JAN26 105.00 P 4.69 4.84 4.69 4.82 +0.27 35 4 459 +2
23JAN26 107.50 P 0.00 0.00 0.00 6.97 +0.57 36 0 36 0
23JAN26 110.00 P 0.00 0.00 0.00 9.26 +0.61 34 0 2 0
23JAN26 112.50 P 0.00 0.00 0.00 11.71 +0.51 35 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 14.35 +0.67 55 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 16.70 +0.53 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 19.20 +0.53 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 21.85 +0.66 74 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 24.34 +0.46 80 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 26.85 +0.47 87 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 68 300 391 +300
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 45 0 6,818 0
29JAN26 82.50 P 0.09 0.09 0.08 0.01 0.00 39 3 1,659 -3
29JAN26 85.00 P 0.12 0.12 0.12 0.02 0.00 37 2 2,311 -2
29JAN26 87.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 3,417 0
29JAN26 90.00 P 0.22 0.28 0.22 0.12 -0.01 34 132 4,659 +44
29JAN26 92.50 P 0.41 0.47 0.34 0.31 0.00 34 750 8,799 -350
29JAN26 95.00 P 0.65 0.84 0.59 0.69 +0.02 34 1,627 11,696 +732
29JAN26 97.50 P 1.20 1.50 1.08 1.29 +0.02 34 674 8,141 -300
29JAN26 100.00 P 2.23 2.50 1.78 2.28 +0.09 34 5,034 16,358 -1,459
29JAN26 102.50 P 3.56 4.00 2.90 3.60 +0.13 34 392 7,111 -142
29JAN26 105.00 P 5.60 5.60 5.60 5.38 +0.29 35 2 6,200 0
29JAN26 107.50 P 7.53 7.70 7.53 7.47 +0.47 38 3 851 +1
29JAN26 110.00 P 0.00 0.00 0.00 9.61 +0.43 38 0 502 0
29JAN26 112.50 P 0.00 0.00 0.00 11.79 +0.59 34 0 171 0
29JAN26 115.00 P 0.00 0.00 0.00 14.35 +0.67 42 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 16.70 +0.53 0 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 19.20 +0.53 0 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 21.85 +0.66 58 0 108 0
29JAN26 125.00 P 0.00 0.00 0.00 24.34 +0.46 62 0 195 0
29JAN26 127.50 P 0.00 0.00 0.00 26.85 +0.47 67 0 338 0
29JAN26 130.00 P 0.00 0.00 0.00 29.20 +0.70 0 0 400 0
29JAN26 132.50 P 0.00 0.00 0.00 31.70 +0.70 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.20 +0.70 0 0 75 0
29JAN26 137.50 P 0.00 0.00 0.00 36.70 +0.70 0 0 45 0
29JAN26 140.00 P 0.00 0.00 0.00 39.20 +0.70 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.70 +0.70 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.20 +0.70 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.70 +0.70 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.20 +0.70 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 51.70 +0.70 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 54.20 +0.70 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.70 +0.70 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 59.20 +0.70 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.70 +0.70 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 64.20 +0.70 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.70 +0.70 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 69.20 +0.70 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.70 +0.70 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 74.20 +0.70 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.70 +0.70 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 79.20 +0.70 0 0 0 0
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 39 30 238 +26
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 747 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 33 0 406 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 0.00 33 0 1,730 0
26FEB26 82.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 1,085 0
26FEB26 85.00 P 0.43 0.43 0.43 0.29 +0.02 33 2 2,928 0
26FEB26 87.50 P 0.61 0.68 0.61 0.51 +0.02 33 331 6,877 +169
26FEB26 90.00 P 0.85 1.03 0.85 0.85 +0.03 33 257 12,012 +250
26FEB26 92.50 P 1.35 1.50 1.23 1.37 +0.08 33 466 4,327 +257
26FEB26 95.00 P 1.95 2.17 1.74 2.01 +0.06 33 366 8,179 +192
26FEB26 97.50 P 2.51 3.00 2.49 2.81 -0.01 32 255 6,476 +126
26FEB26 100.00 P 3.93 4.20 3.40 3.89 0.00 32 122 11,994 +56
26FEB26 102.50 P 5.10 5.10 5.10 5.32 +0.17 33 2 4,430 +2
26FEB26 105.00 P 7.00 7.00 7.00 6.92 +0.21 33 6 2,861 0
26FEB26 107.50 P 0.00 0.00 0.00 8.71 +0.32 34 0 621 0
26FEB26 110.00 P 0.00 0.00 0.00 10.53 +0.20 33 0 596 0
26FEB26 112.50 P 0.00 0.00 0.00 12.84 +0.46 36 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 15.04 +0.55 37 0 337 0
26FEB26 117.50 P 0.00 0.00 0.00 17.11 +0.41 35 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 19.34 +0.63 33 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 21.85 +0.36 36 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 24.34 +0.46 39 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 26.85 +0.47 42 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 29.20 +0.41 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.70 +0.51 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.20 +0.59 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.70 +0.49 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.20 +0.30 0 0 33 0
26FEB26 142.50 P 0.00 0.00 0.00 41.70 +0.63 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.20 +0.42 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.70 +0.49 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.20 +0.53 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.70 +0.59 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 54.20 +0.49 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.70 +0.53 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 59.20 +0.63 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.70 +0.44 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 64.20 +0.53 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.70 +0.44 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 69.20 +0.53 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.70 +0.49 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 74.20 +0.59 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.70 +0.44 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 79.20 +0.54 0 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 47 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 0.00 0.00 0.00 0.01 0.00 41 0 1,091 0
30MAR26 62.50 P 0.12 0.12 0.12 0.01 0.00 38 5 228 0
30MAR26 65.00 P 0.17 0.17 0.17 0.02 0.00 38 4 690 +4
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 37 0 485 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2,591 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 0.00 38 0 478 0
30MAR26 75.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 10,803 0
30MAR26 77.50 P 0.00 0.00 0.00 0.39 +0.02 38 0 6,702 0
30MAR26 80.00 P 0.70 0.74 0.70 0.60 +0.03 38 62 7,864 +20
30MAR26 82.50 P 0.89 0.99 0.89 0.88 +0.03 38 203 5,501 -102
30MAR26 85.00 P 1.12 1.31 1.12 1.26 +0.04 38 174 29,021 -30
30MAR26 87.50 P 1.65 1.65 1.65 1.70 +0.07 37 4 4,400 0
30MAR26 90.00 P 2.09 2.33 2.00 2.27 +0.07 37 114 22,035 -12
30MAR26 92.50 P 2.68 2.95 2.68 3.00 +0.11 37 8 4,763 +8
30MAR26 95.00 P 3.54 3.97 3.54 3.86 +0.15 37 73 19,510 +20
30MAR26 97.50 P 5.03 5.03 4.76 4.84 +0.08 37 108 9,386 +37
30MAR26 100.00 P 6.00 6.30 5.75 6.05 +0.16 37 357 25,149 +21
30MAR26 102.50 P 7.30 7.75 7.30 7.46 +0.13 37 1,081 7,480 -146
30MAR26 105.00 P 8.80 9.34 8.80 8.99 +0.22 37 349 25,700 -73
30MAR26 107.50 P 10.45 10.65 10.45 10.65 +0.13 38 42 1,444 -38
30MAR26 110.00 P 0.00 0.00 0.00 12.53 +0.21 39 0 20,550 0
30MAR26 112.50 P 0.00 0.00 0.00 14.18 +0.02 37 0 2,639 0
30MAR26 115.00 P 0.00 0.00 0.00 16.12 +0.44 37 0 5,926 0
30MAR26 117.50 P 0.00 0.00 0.00 18.18 +0.50 37 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 19.96 -0.41 34 0 7,653 0
30MAR26 122.50 P 0.00 0.00 0.00 22.87 +0.26 41 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 25.12 +0.23 41 0 1,157 0
30MAR26 127.50 P 27.47 27.47 27.47 27.47 +0.29 42 1 2,029 0
30MAR26 130.00 P 0.00 0.00 0.00 29.72 +0.12 42 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 32.01 +0.11 41 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 34.36 +0.03 40 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 36.74 +0.06 39 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 39.20 +0.17 0 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.70 +0.59 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.20 +0.23 0 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 46.70 +0.41 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 49.20 +0.22 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.70 +0.59 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 54.20 +0.49 0 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 56.70 +0.21 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.20 +0.63 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.70 +0.44 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 64.20 +0.53 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.70 +0.44 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.20 +0.53 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 71.70 +0.49 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 74.20 +0.59 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.70 +0.44 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 79.20 +0.54 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.70 +0.70 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 84.20 +0.70 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.70 +0.31 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 89.20 +0.70 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.70 +0.55 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 94.20 +0.53 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.70 +0.52 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 99.20 +0.53 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 104.20 +0.70 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 109.20 +0.70 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 114.20 +0.55 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 119.20 +0.55 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 124.20 +0.65 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 129.20 +0.67 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 134.20 +0.26 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 139.20 +0.57 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 144.20 +0.42 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 149.20 +0.26 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 154.20 +0.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 159.20 +0.56 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 164.20 +0.70 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 169.20 +0.56 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 174.20 +0.56 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 179.20 +0.56 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 184.20 +0.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 189.20 +0.55 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 194.20 +0.31 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 199.20 +0.70 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 209.20 +0.56 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 219.20 +0.70 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 37 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 0.00 37 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 0.00 37 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 0.00 37 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 179 0
29APR26 72.50 P 0.00 0.00 0.00 0.33 +0.02 37 0 7 0
29APR26 75.00 P 0.61 0.61 0.61 0.50 +0.03 37 9 44 +9
29APR26 77.50 P 0.75 0.76 0.75 0.74 +0.05 37 3 10 +3
29APR26 80.00 P 0.00 0.00 0.00 1.03 +0.05 37 0 1,855 0
29APR26 82.50 P 0.00 0.00 0.00 1.36 +0.04 37 0 171 0
29APR26 85.00 P 0.00 0.00 0.00 1.82 +0.08 36 0 314 0
29APR26 87.50 P 0.00 0.00 0.00 2.40 +0.11 36 0 232 0
29APR26 90.00 P 2.78 3.08 2.78 3.07 +0.15 36 1,113 1,840 +1,060
29APR26 92.50 P 3.59 3.89 3.59 3.87 +0.15 36 2 724 0
29APR26 95.00 P 4.55 4.90 4.55 4.81 +0.19 36 6 1,472 +4
29APR26 97.50 P 5.50 6.00 5.35 5.85 +0.18 36 69 1,353 +34
29APR26 100.00 P 6.89 7.30 6.55 7.05 +0.16 36 140 500 +10
29APR26 102.50 P 0.00 0.00 0.00 8.48 +0.21 36 0 233 0
29APR26 105.00 P 0.00 0.00 0.00 10.04 +0.24 37 0 88 0
29APR26 107.50 P 0.00 0.00 0.00 11.77 +0.32 38 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 13.48 +0.24 38 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 15.40 +0.32 39 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 17.39 +0.43 39 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 19.36 +0.39 40 0 120 0
29APR26 120.00 P 21.38 21.58 21.38 21.58 +0.54 41 10 26 +10
29APR26 122.50 P 0.00 0.00 0.00 23.61 +0.41 41 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 25.78 +0.37 41 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 28.01 +0.39 41 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 30.20 +0.18 41 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 32.48 +0.08 41 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.03 +0.45 44 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 37.12 -0.01 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.47 -0.04 41 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.18 +0.58 46 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 44.23 -0.08 39 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 46.70 +0.23 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 49.20 +0.22 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 0.00 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 982 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 182 0
29JUN26 67.50 P 0.00 0.00 0.00 0.51 +0.03 38 0 731 0
29JUN26 70.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 1,338 0
29JUN26 72.50 P 0.00 0.00 0.00 0.98 +0.03 38 0 486 0
29JUN26 75.00 P 1.40 1.40 1.40 1.32 +0.06 38 10 9,396 +8
29JUN26 77.50 P 1.69 1.69 1.69 1.71 +0.05 38 100 1,113 +100
29JUN26 80.00 P 2.02 2.17 2.02 2.14 +0.01 38 131 10,086 +101
29JUN26 82.50 P 2.56 2.56 2.56 2.62 +0.03 38 30 2,327 +30
29JUN26 85.00 P 3.15 3.32 3.15 3.27 +0.10 37 24 2,596 +24
29JUN26 87.50 P 0.00 0.00 0.00 4.00 +0.14 37 0 1,442 0
29JUN26 90.00 P 4.65 4.65 4.48 4.81 +0.14 37 24 5,822 +2
29JUN26 92.50 P 5.57 5.80 5.57 5.75 +0.18 37 15 3,052 0
29JUN26 95.00 P 6.70 6.80 6.70 6.75 +0.19 37 13 11,943 +13
29JUN26 97.50 P 7.80 7.80 7.80 7.88 +0.16 37 4 6,757 -3
29JUN26 100.00 P 9.00 9.08 8.80 9.17 +0.12 37 44 12,476 +44
29JUN26 102.50 P 10.53 10.53 10.53 10.60 +0.20 38 1 5,291 0
29JUN26 105.00 P 11.64 12.27 11.64 12.11 +0.12 38 5 17,907 +3
29JUN26 107.50 P 0.00 0.00 0.00 13.75 +0.22 38 0 3,368 0
29JUN26 110.00 P 0.00 0.00 0.00 15.47 +0.25 39 0 10,644 0
29JUN26 112.50 P 0.00 0.00 0.00 17.28 +0.29 39 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 19.15 +0.21 39 0 11,571 0
29JUN26 117.50 P 0.00 0.00 0.00 21.10 +0.30 40 0 700 0
29JUN26 120.00 P 0.00 0.00 0.00 23.09 +0.33 40 0 5,971 0
29JUN26 122.50 P 0.00 0.00 0.00 25.08 +0.30 40 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 27.18 +0.35 41 0 5,541 0
29JUN26 127.50 P 29.37 29.37 29.37 29.37 +0.37 42 1 1,025 0
29JUN26 130.00 P 31.18 31.18 31.18 31.59 +0.41 42 1 445 +1
29JUN26 132.50 P 0.00 0.00 0.00 33.69 +0.28 42 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 35.88 +0.17 42 0 1,499 0
29JUN26 137.50 P 0.00 0.00 0.00 38.13 +0.12 42 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 40.39 +0.30 42 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 42.68 +0.30 43 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 44.99 +0.03 42 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 47.32 +0.25 42 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 49.83 +0.48 44 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 52.24 +0.46 44 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 54.70 +0.62 45 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 57.11 +0.46 46 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 59.53 +0.56 46 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 61.84 +0.43 44 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 64.48 +0.60 48 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 66.80 +0.41 46 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 69.41 +0.43 49 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 71.90 +0.42 50 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 74.41 +0.43 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.70 +0.44 0 0 2 0
29JUN26 180.00 P 0.00 0.00 0.00 79.20 +0.32 0 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 81.70 +0.19 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.21 +0.22 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.71 +0.09 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 89.20 +0.32 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.70 +0.32 0 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 94.20 +0.32 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.70 +0.21 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 99.20 +0.14 0 0 0 0
29SEP26 50.00 P 0.50 0.50 0.47 0.13 0.00 39 58 491 +38
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 79 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.01 39 0 43 0
29SEP26 60.00 P 0.94 0.94 0.94 0.58 +0.01 39 20 156 0
29SEP26 62.50 P 0.00 0.00 0.00 0.79 +0.01 39 0 247 0
29SEP26 65.00 P 1.34 1.34 1.34 1.06 +0.02 39 2 73 +2
29SEP26 67.50 P 0.00 0.00 0.00 1.36 +0.03 40 0 156 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 +0.04 40 0 1,256 0
29SEP26 72.50 P 0.00 0.00 0.00 2.18 +0.05 40 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 2.73 +0.06 40 0 942 0
29SEP26 77.50 P 3.31 3.34 3.31 3.27 +0.09 40 103 1,157 +3
29SEP26 80.00 P 3.83 3.86 3.83 3.83 +0.08 39 7 3,290 +7
29SEP26 82.50 P 4.46 4.46 4.46 4.55 +0.10 39 16 2,505 0
29SEP26 85.00 P 5.32 5.32 5.32 5.29 +0.09 39 15 5,404 0
29SEP26 87.50 P 6.08 6.08 6.08 6.10 +0.02 39 1 1,135 -1
29SEP26 90.00 P 0.00 0.00 0.00 7.06 +0.10 38 0 2,951 0
29SEP26 92.50 P 7.98 8.11 7.98 8.11 +0.13 38 19 2,014 +19
29SEP26 95.00 P 0.00 0.00 0.00 9.22 +0.10 38 0 5,672 0
29SEP26 97.50 P 0.00 0.00 0.00 10.43 +0.13 38 0 2,543 0
29SEP26 100.00 P 11.60 12.00 11.60 11.74 +0.15 39 11 3,129 +5
29SEP26 102.50 P 0.00 0.00 0.00 13.13 +0.15 39 0 4,011 0
29SEP26 105.00 P 0.00 0.00 0.00 14.65 +0.19 39 0 2,229 0
29SEP26 107.50 P 0.00 0.00 0.00 16.20 +0.18 39 0 964 0
29SEP26 110.00 P 17.58 17.58 17.58 17.87 +0.19 39 2 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 19.67 +0.12 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 21.47 +0.01 40 0 1,049 0
29SEP26 117.50 P 0.00 0.00 0.00 23.27 +0.34 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 24.70 +0.01 39 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 27.12 +0.07 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.09 +0.07 41 0 560 0
29SEP26 127.50 P 0.00 0.00 0.00 31.18 +0.13 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.22 +0.15 41 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 35.34 +0.16 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 37.35 +0.06 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.50 +0.16 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.76 +0.23 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 43.87 +0.18 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.08 +0.02 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.37 +0.05 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.67 +0.19 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 52.90 +0.08 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.19 +0.08 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.49 +0.24 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.81 +0.25 42 0 0 0
30DEC26 72.50 P 3.36 3.36 3.36 3.40 +0.04 40 1 198 +1
30DEC26 75.00 P 4.05 4.05 4.05 4.06 +0.07 40 2 97 +2
30DEC26 77.50 P 4.53 4.53 4.48 4.78 +0.11 40 38 85 +38
30DEC26 80.00 P 5.35 5.44 5.27 5.42 +0.15 40 44 2,532 +8
30DEC26 82.50 P 0.00 0.00 0.00 6.18 +0.09 40 0 369 0
30DEC26 85.00 P 6.97 7.14 6.97 7.03 +0.10 40 27 547 0
30DEC26 87.50 P 0.00 0.00 0.00 7.94 +0.10 39 0 520 0
30DEC26 90.00 P 8.80 9.07 8.80 8.96 +0.13 39 55 435 +12
30DEC26 92.50 P 0.00 0.00 0.00 10.10 +0.19 39 0 257 0
30DEC26 95.00 P 11.06 11.06 10.95 11.23 +0.12 39 4 850 +2
30DEC26 97.50 P 0.00 0.00 0.00 12.38 +0.12 39 0 698 0
30DEC26 100.00 P 13.44 13.95 13.44 13.80 +0.30 39 32 3,865 -9
30DEC26 102.50 P 0.00 0.00 0.00 15.19 +0.20 39 0 283 0
30DEC26 105.00 P 16.71 16.71 16.71 16.59 +0.08 39 112 449 +112
30DEC26 107.50 P 0.00 0.00 0.00 18.15 +0.13 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 19.81 +0.23 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 21.46 +0.18 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 23.28 +0.27 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 25.07 +0.16 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 26.90 +0.09 40 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 28.82 +0.12 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 30.75 +0.14 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 32.69 +0.17 41 0 0 0
30DEC26 130.00 P 35.00 35.00 35.00 34.14 -0.38 39 10 24 +10
30DEC26 132.50 P 0.00 0.00 0.00 36.71 +0.11 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.77 +0.16 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 40.86 +0.27 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 43.01 +0.32 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 45.13 +0.31 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 47.24 +0.13 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.42 +0.12 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.65 +0.18 42 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 53.87 +0.21 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 56.06 +0.10 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.31 +0.11 42 0 0 0
30DEC26 160.00 P 60.52 60.52 60.52 60.53 +0.20 42 60 167 +60
TOTAL PUT 18,781 626,175 +2,219
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$ 12.70
29JAN26 8.75 C 0.00 0.00 0.00 3.96 +0.08 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.75 +0.07 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.29 +0.06 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.87 +0.05 43 0 87 0
29JAN26 12.50 C 0.00 0.00 0.00 0.52 +0.02 41 0 76 0
29JAN26 13.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 227 0
29JAN26 13.50 C 0.13 0.13 0.13 0.14 +0.01 41 20 275 0
29JAN26 14.00 C 0.05 0.05 0.05 0.06 0.00 40 2 466 -2
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 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 49 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 62 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.98 +0.08 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.52 +0.02 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.27 +0.03 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.04 +0.04 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.80 +0.04 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.31 +0.10 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.45 +0.05 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.78 +0.03 38 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 17 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 +0.02 38 0 209 0
26FEB26 14.00 C 0.25 0.26 0.22 0.24 +0.01 38 60 391 +30
26FEB26 14.50 C 0.00 0.00 0.00 0.15 0.00 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 0.00 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 37 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 0.00 39 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 5.99 +0.08 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.00 +0.08 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.75 +0.08 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.50 +0.08 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.29 +0.01 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.04 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.80 0.00 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.56 +0.01 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.33 +0.02 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.09 +0.02 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.87 +0.03 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.43 +0.04 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.02 +0.06 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.64 +0.05 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
30MAR26 12.50 C 1.00 1.00 1.00 1.04 +0.05 39 2 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 +0.04 39 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.61 +0.04 39 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 38 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 39 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.09 +0.05 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.85 +0.03 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.63 +0.04 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.39 +0.03 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.16 +0.02 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.95 +0.03 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.53 +0.03 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.12 +0.01 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.77 +0.07 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.46 +0.06 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.19 +0.04 38 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 0.97 +0.05 39 0 468 0
29APR26 13.50 C 0.00 0.00 0.00 0.77 +0.04 38 0 510 0
29APR26 14.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 435 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 +0.03 39 0 150 0
29APR26 15.00 C 0.00 0.00 0.00 0.37 +0.03 39 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.80 +0.08 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.56 0.00 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.33 +0.05 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.09 +0.05 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.95 +0.09 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 +0.09 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.50 +0.07 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 +0.06 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.07 +0.07 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.67 +0.08 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 +0.09 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.93 +0.05 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 +0.09 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 +0.09 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 +0.09 39 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 +0.09 39 0 375 0
29JUN26 14.00 C 0.00 0.00 0.00 0.81 +0.08 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 +0.07 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 +0.07 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 +0.06 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.06 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 +0.05 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.04 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 40 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 4.13 +0.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.95 +0.09 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 +0.09 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.07 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 +0.07 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.11 +0.07 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.75 +0.07 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.42 +0.06 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 +0.07 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.07 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.08 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 +0.05 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.01 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 +0.03 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.02 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.18 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.97 +0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.58 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 +0.07 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.21 +0.07 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 +0.06 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.57 +0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.05 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.05 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 +0.03 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 +0.05 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 +0.03 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 +0.05 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 0.00 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 +0.03 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.02 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.02 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 2,000 0
TOTAL CALL 84 20,755 +28
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 844 0
29JAN26 12.50 P 0.29 0.29 0.29 0.31 -0.06 41 3 350 +3
29JAN26 13.00 P 0.00 0.00 0.00 0.56 -0.06 39 0 129 0
29JAN26 13.50 P 0.00 0.00 0.00 0.92 -0.08 40 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.35 -0.08 41 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.82 -0.08 43 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.30 -0.08 0 0 194 0
29JAN26 15.50 P 0.00 0.00 0.00 2.80 -0.08 0 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.80 -0.08 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.30 -0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 50 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.04 37 0 237 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 365 0
26FEB26 12.50 P 0.00 0.00 0.00 0.52 -0.06 37 0 144 0
26FEB26 13.00 P 0.00 0.00 0.00 0.78 -0.06 36 0 35 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 -0.06 37 0 223 0
26FEB26 14.00 P 0.00 0.00 0.00 1.50 -0.07 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.92 -0.08 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.34 -0.04 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.80 -0.10 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.31 -0.08 39 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.80 -0.08 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.30 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.36 -0.03 39 0 54 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.03 38 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 0.99 -0.05 37 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.28 -0.09 36 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.68 -0.07 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.08 -0.06 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.49 0.00 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.90 -0.04 38 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 -0.04 37 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.82 -0.08 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.30 -0.09 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.30 -0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.30 -0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.47 -0.01 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.87 -0.03 37 0 0 0
29APR26 13.00 P 1.13 1.15 1.13 1.14 -0.03 37 60 60 +60
29APR26 13.50 P 1.42 1.44 1.42 1.44 -0.05 37 45 45 +45
29APR26 14.00 P 0.00 0.00 0.00 1.86 +0.07 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.24 +0.09 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.64 +0.10 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.07 +0.10 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.40 +0.01 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.85 -0.09 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.32 -0.09 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 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 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 0.00 38 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.01 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 0.00 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.01 37 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.02 37 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 +0.01 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 0.00 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.01 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 0.00 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 -0.01 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 -0.01 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.28 -0.02 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.70 -0.01 34 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 0.00 33 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.57 0.00 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.02 0.00 30 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.47 -0.04 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.94 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.41 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.34 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.45 -0.07 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.43 -0.07 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.41 -0.08 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.40 -0.07 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.02 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 -0.02 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 -0.05 37 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.05 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.07 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 -0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 -0.06 37 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.03 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 +0.01 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.61 +0.03 38 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.07 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 0.00 39 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 -0.07 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.69 -0.06 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.15 -0.06 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.60 -0.07 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.07 -0.07 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.54 -0.07 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.50 -0.07 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.46 -0.08 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.43 -0.08 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.01 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.02 35 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.02 35 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.07 35 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 0.00 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.68 +0.01 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 -0.03 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.06 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 -0.05 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 +0.01 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 -0.05 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.04 -0.06 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 -0.06 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.87 -0.07 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 -0.07 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 -0.07 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 -0.07 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.64 -0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.10 -0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.57 -0.07 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.51 -0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.47 -0.08 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.44 -0.08 35 0 0 0
TOTAL PUT 108 8,858 +108
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$ 37.86
16JAN26 29.00 C 0.00 0.00 0.00 8.89 +0.10 243 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 7.89 +0.06 216 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 6.89 +0.11 189 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 5.89 +0.10 163 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 4.90 +0.08 145 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 3.90 +0.11 118 0 16 0
16JAN26 35.00 C 0.00 0.00 0.00 2.90 +0.12 91 0 0 0
16JAN26 36.00 C 1.89 1.91 1.89 1.92 +0.11 71 78 64 -2
16JAN26 37.00 C 0.70 1.10 0.70 0.95 +0.02 47 163 175 +50
16JAN26 38.00 C 0.24 0.47 0.20 0.23 -0.09 37 868 1,018 +58
16JAN26 39.00 C 0.06 0.12 0.04 0.05 -0.06 46 864 1,286 -69
16JAN26 40.00 C 0.04 0.04 0.01 0.01 -0.03 53 372 1,628 +84
16JAN26 41.00 C 0.03 0.03 0.01 0.01 -0.01 72 38 1,072 -8
16JAN26 42.00 C 0.02 0.02 0.02 0.01 0.00 91 100 487 0
16JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 398 0
16JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 131 0
16JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 106 0
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 156 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 8.90 +0.05 83 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 7.91 +0.06 77 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 6.89 +0.09 58 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 5.89 +0.08 49 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 4.90 +0.08 45 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 3.92 +0.08 42 0 0 0
23JAN26 35.00 C 0.00 0.00 0.00 2.97 +0.06 39 0 0 0
23JAN26 36.00 C 0.00 0.00 0.00 2.10 +0.07 38 0 1 0
23JAN26 37.00 C 1.33 1.33 1.33 1.31 +0.03 35 30 37 +28
23JAN26 38.00 C 0.60 0.92 0.60 0.70 -0.06 33 735 343 +164
23JAN26 39.00 C 0.30 0.50 0.30 0.37 -0.03 35 764 578 +12
23JAN26 40.00 C 0.17 0.27 0.17 0.18 -0.03 36 138 618 +98
23JAN26 41.00 C 0.11 0.15 0.10 0.09 -0.03 39 20 127 -12
23JAN26 42.00 C 0.08 0.08 0.08 0.05 -0.01 41 50 208 +5
23JAN26 43.00 C 0.04 0.04 0.04 0.03 -0.01 45 1 60 0
23JAN26 44.00 C 0.03 0.03 0.03 0.02 0.00 48 20 35 +20
23JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 29.00 C 8.87 8.91 8.87 8.91 +0.06 61 150 2,328 -130
29JAN26 30.00 C 0.00 0.00 0.00 7.95 +0.10 65 0 210 0
29JAN26 31.00 C 0.00 0.00 0.00 6.90 +0.07 40 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 5.91 +0.07 39 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 4.93 +0.06 38 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 3.98 +0.05 37 0 39 0
29JAN26 35.00 C 3.03 3.03 3.03 3.07 +0.04 36 1 58 0
29JAN26 36.00 C 2.22 2.24 2.21 2.27 +0.01 36 388 393 -53
29JAN26 37.00 C 1.48 1.50 1.48 1.53 +0.05 34 16 887 +8
29JAN26 38.00 C 0.85 1.13 0.85 0.97 +0.01 34 830 4,270 -56
29JAN26 39.00 C 0.48 0.70 0.45 0.58 -0.03 34 914 4,478 +137
29JAN26 40.00 C 0.28 0.45 0.28 0.34 -0.03 35 2,476 11,502 -979
29JAN26 41.00 C 0.18 0.28 0.18 0.19 -0.04 36 165 7,295 -13
29JAN26 42.00 C 0.15 0.16 0.13 0.10 -0.05 36 1,085 7,590 +708
29JAN26 43.00 C 0.09 0.12 0.09 0.06 -0.03 38 50 6,382 -4
29JAN26 44.00 C 0.06 0.06 0.06 0.03 -0.03 39 20 5,738 -20
29JAN26 45.00 C 0.05 0.05 0.05 0.02 -0.02 41 66 8,039 +10
29JAN26 46.00 C 0.05 0.05 0.05 0.01 -0.02 41 10 8,761 -10
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5,119 0
29JAN26 48.00 C 0.03 0.03 0.03 0.01 0.00 49 1 2,327 -1
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,053 0
29JAN26 50.00 C 0.01 0.02 0.01 0.01 0.00 56 303 7,743 +173
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,863 0
29JAN26 55.00 C 0.01 0.01 0.01 0.01 0.00 73 8 6,775 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,758 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 139 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.08 +0.07 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.10 +0.01 45 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.05 -0.09 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.11 +0.07 35 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 5.21 +0.07 34 0 16 0
26FEB26 34.00 C 0.00 0.00 0.00 4.47 +0.10 37 0 10 0
26FEB26 35.00 C 3.63 3.63 3.63 3.66 +0.20 36 1 37 +1
26FEB26 36.00 C 0.00 0.00 0.00 2.91 +0.09 34 0 10 0
26FEB26 37.00 C 2.00 2.17 2.00 2.13 -0.03 31 200 340 +2
26FEB26 38.00 C 1.67 1.87 1.55 1.67 +0.02 32 302 1,758 +106
26FEB26 39.00 C 1.23 1.42 1.19 1.23 -0.02 32 77 5,816 +18
26FEB26 40.00 C 0.85 1.08 0.85 0.94 -0.01 33 781 6,750 +587
26FEB26 41.00 C 0.63 0.80 0.63 0.69 -0.02 33 192 3,442 +107
26FEB26 42.00 C 0.47 0.61 0.47 0.50 -0.03 34 186 5,288 +23
26FEB26 43.00 C 0.42 0.48 0.40 0.36 -0.03 34 53 3,001 +29
26FEB26 44.00 C 0.36 0.36 0.31 0.25 -0.03 34 44 4,648 +16
26FEB26 45.00 C 0.25 0.29 0.25 0.18 -0.03 35 448 12,966 +190
26FEB26 46.00 C 0.23 0.23 0.23 0.13 -0.02 36 50 1,914 +50
26FEB26 47.00 C 0.18 0.18 0.18 0.09 -0.02 36 2 947 +2
26FEB26 48.00 C 0.14 0.15 0.14 0.07 -0.01 37 14 1,283 -4
26FEB26 49.00 C 0.14 0.14 0.12 0.05 -0.01 37 6 1,015 0
26FEB26 50.00 C 0.11 0.12 0.10 0.04 -0.01 39 40 2,769 +2
26FEB26 52.50 C 0.08 0.08 0.06 0.02 -0.01 40 41 2,444 +29
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,893 0
26FEB26 57.50 C 0.03 0.03 0.03 0.01 0.00 46 120 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 58 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 65 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 77 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 18.00 +0.08 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.01 +0.04 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.02 +0.08 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.03 +0.03 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.05 +0.03 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.22 -0.07 60 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.11 +0.07 47 1 8 +1
30MAR26 27.00 C 0.00 0.00 0.00 11.15 +0.08 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.19 +0.07 43 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 9.24 +0.07 41 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 8.31 +0.06 40 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 7.41 +0.06 39 1 1 0
30MAR26 32.00 C 0.00 0.00 0.00 6.44 +0.04 35 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 5.62 +0.03 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 4.85 +0.03 35 0 605 0
30MAR26 35.00 C 0.00 0.00 0.00 4.14 +0.03 35 0 22,647 0
30MAR26 36.00 C 3.40 3.40 3.40 3.50 +0.05 35 2 3,224 0
30MAR26 37.00 C 2.91 2.91 2.81 2.93 +0.03 35 99 2,928 0
30MAR26 38.00 C 2.36 2.58 2.30 2.42 +0.06 35 196 2,058 +105
30MAR26 39.00 C 1.96 2.14 1.96 2.00 +0.03 35 226 3,360 +59
30MAR26 40.00 C 1.50 1.78 1.50 1.62 0.00 35 1,560 20,131 +171
30MAR26 41.00 C 1.28 1.48 1.28 1.35 +0.02 36 350 5,623 +350
30MAR26 42.00 C 1.09 1.21 1.09 1.09 -0.04 36 107 6,465 +90
30MAR26 43.00 C 0.00 0.00 0.00 0.88 -0.04 36 0 5,285 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 8,430 0
30MAR26 45.00 C 0.65 0.72 0.63 0.56 -0.06 36 451 10,951 -3
30MAR26 46.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 2,305 0
30MAR26 47.00 C 0.41 0.48 0.41 0.36 -0.05 37 178 4,228 +160
30MAR26 48.00 C 0.42 0.46 0.42 0.28 -0.06 37 65 9,017 -39
30MAR26 49.00 C 0.40 0.40 0.37 0.23 -0.05 38 27 9,976 -15
30MAR26 50.00 C 0.32 0.35 0.32 0.18 -0.05 38 224 22,045 -117
30MAR26 52.50 C 0.27 0.27 0.24 0.10 -0.04 38 13 11,954 +13
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 26,636 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 8,860 0
30MAR26 60.00 C 0.12 0.13 0.12 0.02 -0.02 41 1,035 23,769 +212
30MAR26 62.50 C 0.10 0.10 0.10 0.01 -0.02 41 1 5,862 0
30MAR26 65.00 C 0.08 0.08 0.08 0.01 -0.01 43 57 8,880 +57
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5,401 0
30MAR26 70.00 C 0.05 0.05 0.05 0.01 0.00 49 120 14,168 0
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 56 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 68 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 73 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 78 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 9.44 +0.05 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.54 +0.04 39 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 7.67 +0.04 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.74 -0.06 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.96 +0.03 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.23 +0.03 35 0 18 0
29APR26 35.00 C 0.00 0.00 0.00 4.56 +0.03 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.02 +0.08 35 0 0 0
29APR26 37.00 C 3.61 3.61 3.40 3.40 +0.05 35 40 360 +40
29APR26 38.00 C 2.80 3.07 2.80 2.89 +0.03 34 625 716 +301
29APR26 39.00 C 2.53 2.60 2.38 2.48 +0.03 35 120 543 +90
29APR26 40.00 C 2.04 2.22 2.04 2.11 +0.01 35 578 1,176 +304
29APR26 41.00 C 1.72 1.84 1.72 1.82 +0.02 36 90 352 +86
29APR26 42.00 C 1.57 1.66 1.48 1.55 0.00 36 318 392 +288
29APR26 43.00 C 1.34 1.34 1.34 1.31 -0.03 36 95 129 +83
29APR26 44.00 C 1.25 1.25 1.16 1.11 -0.03 37 50 86 -35
29APR26 45.00 C 1.04 1.08 0.96 0.94 -0.03 37 115 1,252 +6
29APR26 46.00 C 0.90 0.90 0.90 0.79 -0.04 37 15 329 0
29APR26 47.00 C 0.78 0.78 0.78 0.67 -0.03 37 30 698 -19
29APR26 48.00 C 0.00 0.00 0.00 0.56 -0.04 38 0 206 0
29APR26 49.00 C 0.00 0.00 0.00 0.48 -0.03 38 0 120 0
29APR26 50.00 C 0.56 0.56 0.53 0.40 -0.04 38 29 1,920 +17
29APR26 52.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 2,423 0
29APR26 55.00 C 0.35 0.35 0.33 0.18 -0.03 40 105 537 +100
29APR26 57.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 2,308 0
29APR26 60.00 C 0.22 0.22 0.22 0.09 -0.02 42 110 131 +58
29APR26 62.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
29APR26 70.00 C 0.12 0.12 0.12 0.03 -0.01 46 110 113 +110
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 49 0 209 0
29JUN26 20.00 C 0.00 0.00 0.00 18.24 +0.08 52 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 17.28 +0.08 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.33 +0.08 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.37 +0.07 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.43 +0.08 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.49 +0.06 44 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 12.56 +0.06 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 11.65 +0.06 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.77 +0.06 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 9.90 +0.05 39 0 15 0
29JUN26 30.00 C 9.10 9.10 9.10 9.05 +0.03 38 1 28 +1
29JUN26 31.00 C 0.00 0.00 0.00 8.25 +0.03 38 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 7.48 +0.02 37 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 6.66 -0.07 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.00 -0.01 35 0 454 0
29JUN26 35.00 C 0.00 0.00 0.00 5.37 -0.18 35 0 282 0
29JUN26 36.00 C 0.00 0.00 0.00 4.86 +0.09 36 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 4.28 +0.02 35 0 66 0
29JUN26 38.00 C 3.75 3.87 3.75 3.79 -0.01 35 80 4,035 +45
29JUN26 39.00 C 3.35 3.35 3.35 3.40 +0.05 36 2 1,206 0
29JUN26 40.00 C 3.10 3.10 3.00 3.03 +0.04 36 4 2,267 -1
29JUN26 41.00 C 2.66 2.66 2.66 2.69 +0.03 36 90 537 +50
29JUN26 42.00 C 2.39 2.41 2.39 2.38 +0.01 36 4 4,143 -2
29JUN26 43.00 C 2.11 2.11 2.11 2.13 +0.02 37 1 2,779 +1
29JUN26 44.00 C 0.00 0.00 0.00 1.92 +0.06 37 0 3,885 0
29JUN26 45.00 C 1.70 1.71 1.68 1.71 +0.08 38 20 11,726 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.52 +0.09 38 0 1,650 0
29JUN26 47.00 C 0.00 0.00 0.00 1.35 +0.09 38 0 1,516 0
29JUN26 48.00 C 0.00 0.00 0.00 1.20 +0.10 38 0 4,679 0
29JUN26 49.00 C 0.00 0.00 0.00 1.07 +0.10 39 1 2,343 +1
29JUN26 50.00 C 1.10 1.10 1.06 0.96 +0.11 39 42 23,257 -28
29JUN26 52.50 C 0.83 0.83 0.83 0.72 +0.11 40 3 4,430 0
29JUN26 55.00 C 0.00 0.00 0.00 0.55 +0.12 40 0 10,668 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.12 41 0 3,538 0
29JUN26 60.00 C 0.47 0.47 0.47 0.33 +0.11 42 130 23,939 -130
29JUN26 62.50 C 0.00 0.00 0.00 0.26 +0.10 42 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 +0.09 43 0 13,981 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 +0.08 44 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 15,356 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.07 46 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.06 46 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.05 47 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.05 48 0 1,488 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 303 0
29JUN26 90.00 C 0.11 0.11 0.11 0.03 +0.02 49 8 284 +8
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 187 0
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 18.57 +0.08 50 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 17.64 +0.07 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.70 +0.07 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.79 +0.06 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.88 +0.06 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.99 +0.05 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.12 +0.04 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.29 +0.07 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 11.47 +0.06 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 10.65 +0.03 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 9.90 -0.04 39 0 89 0
29SEP26 31.00 C 9.06 9.06 9.06 9.14 +0.08 39 1 92 +1
29SEP26 32.00 C 0.00 0.00 0.00 8.44 +0.03 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 7.75 0.00 38 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 7.01 -0.10 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 6.44 -0.24 36 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 5.90 -0.04 36 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 5.40 -0.03 36 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 5.02 +0.04 37 0 1,564 0
29SEP26 39.00 C 0.00 0.00 0.00 4.57 +0.02 37 0 4,867 0
29SEP26 40.00 C 4.10 4.10 4.10 4.19 +0.03 37 1 1,845 +1
29SEP26 41.00 C 3.80 3.80 3.78 3.84 +0.04 37 2 983 0
29SEP26 42.00 C 3.50 3.50 3.50 3.53 +0.02 37 1 874 0
29SEP26 43.00 C 0.00 0.00 0.00 3.27 +0.03 38 0 1,499 0
29SEP26 44.00 C 2.96 2.98 2.96 3.02 +0.05 38 212 2,722 +128
29SEP26 45.00 C 2.73 2.76 2.73 2.80 +0.09 39 178 2,351 +178
29SEP26 46.00 C 2.53 2.54 2.52 2.54 +0.06 39 142 1,405 0
29SEP26 47.00 C 0.00 0.00 0.00 2.38 +0.11 39 0 1,386 0
29SEP26 48.00 C 0.00 0.00 0.00 2.21 +0.14 40 0 1,870 0
29SEP26 49.00 C 0.00 0.00 0.00 2.05 +0.16 40 0 2,347 0
29SEP26 50.00 C 1.95 1.95 1.85 1.90 +0.17 40 10 17,404 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.58 +0.19 41 0 3,097 0
29SEP26 55.00 C 1.33 1.33 1.33 1.32 +0.21 42 35 4,514 0
29SEP26 57.50 C 0.00 0.00 0.00 1.12 +0.22 42 0 448 0
29SEP26 60.00 C 1.00 1.00 1.00 0.96 +0.23 43 24 6,712 +24
29SEP26 62.50 C 0.00 0.00 0.00 0.82 +0.23 44 0 745 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 +0.24 45 0 2,599 0
29SEP26 67.50 C 0.40 0.40 0.40 0.63 +0.23 45 2 297 -2
29SEP26 70.00 C 0.00 0.00 0.00 0.56 +0.23 46 0 375 0
29SEP26 72.50 C 0.54 0.54 0.54 0.50 +0.23 47 10 318 +10
29SEP26 75.00 C 0.00 0.00 0.00 0.45 +0.22 48 0 966 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 +0.21 48 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.37 +0.21 49 0 577 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 +0.20 50 0 1,003 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 +0.19 51 0 281 0
30DEC26 25.00 C 14.35 14.35 14.35 14.53 +0.14 43 1 15 0
30DEC26 26.00 C 0.00 0.00 0.00 13.67 +0.05 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.86 +0.04 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.08 +0.03 40 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 11.33 +0.03 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 10.61 +0.04 39 0 62 0
30DEC26 31.00 C 0.00 0.00 0.00 9.90 +0.02 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.23 +0.02 38 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 8.59 -0.19 38 0 97 0
30DEC26 34.00 C 0.00 0.00 0.00 8.00 +0.05 38 0 5 0
30DEC26 35.00 C 0.00 0.00 0.00 7.43 +0.06 38 0 19 0
30DEC26 36.00 C 6.80 6.80 6.80 7.03 -0.11 38 2 7 0
30DEC26 37.00 C 0.00 0.00 0.00 6.42 -0.02 37 0 573 0
30DEC26 38.00 C 5.93 6.05 5.90 5.90 -0.19 37 133 593 +133
30DEC26 39.00 C 5.60 5.70 5.60 5.61 +0.10 38 201 1,290 +201
30DEC26 40.00 C 0.00 0.00 0.00 5.14 +0.24 37 0 573 0
30DEC26 41.00 C 0.00 0.00 0.00 4.78 +0.03 38 0 235 0
30DEC26 42.00 C 4.50 4.50 4.40 4.43 -0.01 38 40 73 +40
30DEC26 43.00 C 0.00 0.00 0.00 4.15 +0.05 38 0 136 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 +0.09 38 0 320 0
30DEC26 45.00 C 3.59 3.59 3.59 3.62 +0.13 38 3 435 +3
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.15 38 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 3.11 +0.15 38 0 130 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 +0.17 38 0 128 0
30DEC26 49.00 C 0.00 0.00 0.00 2.68 +0.18 38 0 117 0
30DEC26 50.00 C 2.50 2.50 2.50 2.48 +0.18 38 3 373 0
30DEC26 52.50 C 2.26 2.26 2.26 2.06 +0.20 39 10 223 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.71 +0.22 39 0 1,594 0
30DEC26 57.50 C 0.00 0.00 0.00 1.42 +0.22 39 0 36 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 +0.23 39 0 166 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 +0.22 39 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 +0.22 39 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 +0.21 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.59 +0.20 40 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 +0.19 40 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.21 41 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 +0.21 41 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.37 +0.21 42 0 281 0
TOTAL CALL 21,821 723,679 +4,503
16JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 200 0
16JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 106 0 74 0
16JAN26 35.00 P 0.01 0.01 0.01 0.03 +0.02 87 1 806 0
16JAN26 36.00 P 0.03 0.03 0.01 0.05 +0.01 69 46 847 -21
16JAN26 37.00 P 0.16 0.20 0.04 0.11 -0.05 51 1,209 1,335 -224
16JAN26 38.00 P 0.65 0.65 0.27 0.35 -0.19 34 628 584 -70
16JAN26 39.00 P 1.21 1.24 0.90 1.15 -0.19 33 51 485 -20
16JAN26 40.00 P 0.00 0.00 0.00 2.16 -0.07 61 0 271 0
16JAN26 41.00 P 3.09 3.09 3.09 3.14 -0.08 0 15 19 +15
16JAN26 42.00 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
16JAN26 44.00 P 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 7.14 -0.10 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 8.14 -0.08 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 9.14 -0.12 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 10.14 -0.08 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 11.14 -0.08 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
23JAN26 34.00 P 0.00 0.00 0.00 0.04 0.00 42 0 8 0
23JAN26 35.00 P 0.09 0.09 0.07 0.08 -0.03 38 152 165 +150
23JAN26 36.00 P 0.20 0.21 0.17 0.19 -0.04 36 128 235 +70
23JAN26 37.00 P 0.50 0.50 0.33 0.40 -0.09 34 378 379 +149
23JAN26 38.00 P 0.79 0.90 0.68 0.78 -0.13 32 104 355 +88
23JAN26 39.00 P 0.00 0.00 0.00 1.44 -0.18 33 3 54 +3
23JAN26 40.00 P 0.00 0.00 0.00 2.26 -0.12 33 0 23 0
23JAN26 41.00 P 0.00 0.00 0.00 3.21 -0.10 38 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 4.17 -0.09 41 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 5.15 -0.09 43 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 7.14 -0.10 0 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 8.14 -0.08 0 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 9.14 -0.12 0 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 10.14 -0.08 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 919 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 909 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 1 1,303 0
29JAN26 32.00 P 0.03 0.03 0.03 0.02 -0.01 41 108 1,278 +108
29JAN26 33.00 P 0.07 0.07 0.06 0.04 -0.01 39 43 1,599 0
29JAN26 34.00 P 0.11 0.11 0.11 0.09 -0.02 38 30 1,603 0
29JAN26 35.00 P 0.17 0.19 0.16 0.17 -0.04 36 148 11,393 +10
29JAN26 36.00 P 0.31 0.36 0.30 0.33 -0.06 34 217 12,823 +134
29JAN26 37.00 P 0.75 0.75 0.52 0.60 -0.09 33 3,357 8,339 +725
29JAN26 38.00 P 1.18 1.18 0.88 1.01 -0.12 32 1,800 12,334 +224
29JAN26 39.00 P 1.51 1.68 1.51 1.62 -0.17 32 113 10,584 -76
29JAN26 40.00 P 2.35 2.50 2.35 2.44 -0.12 35 1,049 10,890 +511
29JAN26 41.00 P 3.40 3.41 3.30 3.21 -0.19 30 247 4,052 -5
29JAN26 42.00 P 4.30 4.30 4.30 4.21 -0.12 36 4 8,814 -4
29JAN26 43.00 P 5.25 5.35 5.15 5.17 -0.11 38 8 13,267 -8
29JAN26 44.00 P 0.00 0.00 0.00 6.15 -0.11 39 0 4,258 0
29JAN26 45.00 P 6.80 6.80 6.80 7.14 -0.10 0 1 3,221 +1
29JAN26 46.00 P 0.00 0.00 0.00 8.14 -0.13 0 0 2,411 0
29JAN26 47.00 P 9.22 9.22 9.16 9.14 -0.13 0 50 4,601 0
29JAN26 48.00 P 10.16 10.23 10.16 10.14 -0.14 0 75 558 -480
29JAN26 49.00 P 0.00 0.00 0.00 11.14 -0.14 0 0 440 -202
29JAN26 50.00 P 0.00 0.00 0.00 12.14 -0.13 0 0 1,613 -105
29JAN26 52.50 P 0.00 0.00 0.00 14.64 -0.13 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 17.14 -0.13 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 19.64 -0.14 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.14 -0.13 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.64 -0.13 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.14 -0.13 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.64 -0.13 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 32.14 -0.13 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.64 -0.13 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.64 -0.13 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 47.14 -0.12 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1,512 0
26FEB26 30.00 P 0.11 0.11 0.11 0.05 0.00 37 31 1,020 +31
26FEB26 31.00 P 0.00 0.00 0.00 0.09 0.00 36 0 211 0
26FEB26 32.00 P 0.00 0.00 0.00 0.15 0.00 35 0 604 0
26FEB26 33.00 P 0.27 0.27 0.27 0.25 -0.01 35 7 1,718 +1
26FEB26 34.00 P 0.39 0.41 0.37 0.38 -0.03 34 50 2,964 +45
26FEB26 35.00 P 0.53 0.60 0.53 0.57 -0.03 33 1,034 7,252 +1,019
26FEB26 36.00 P 0.92 0.92 0.75 0.83 -0.05 32 94 5,131 +36
26FEB26 37.00 P 1.20 1.25 1.08 1.17 -0.08 31 179 16,658 +40
26FEB26 38.00 P 1.74 1.74 1.49 1.63 -0.10 31 391 7,340 +104
26FEB26 39.00 P 2.22 2.24 2.14 2.21 -0.11 31 110 9,320 0
26FEB26 40.00 P 2.92 2.92 2.91 2.91 -0.14 32 6 12,814 +3
26FEB26 41.00 P 0.00 0.00 0.00 3.67 -0.08 32 0 4,543 0
26FEB26 42.00 P 0.00 0.00 0.00 4.52 -0.09 34 0 7,191 0
26FEB26 43.00 P 5.50 5.50 5.50 5.39 -0.10 34 6 3,041 +6
26FEB26 44.00 P 0.00 0.00 0.00 6.29 -0.10 34 0 588 0
26FEB26 45.00 P 0.00 0.00 0.00 7.23 -0.04 35 0 293 0
26FEB26 46.00 P 0.00 0.00 0.00 8.18 -0.09 35 0 1,408 0
26FEB26 47.00 P 0.00 0.00 0.00 9.14 -0.13 0 0 329 0
26FEB26 48.00 P 0.00 0.00 0.00 10.15 -0.13 37 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 11.14 -0.14 0 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 12.14 -0.13 0 0 128 0
26FEB26 52.50 P 0.00 0.00 0.00 14.64 -0.13 0 0 203 0
26FEB26 55.00 P 0.00 0.00 0.00 17.14 -0.13 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.64 -0.14 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.14 -0.13 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.64 -0.13 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.14 -0.13 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.64 -0.13 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.14 -0.13 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.64 -0.13 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.04 0.04 0.04 0.01 0.00 44 25 155 +25
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 0.01 -0.01 37 0 11,211 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 481 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 372 0
30MAR26 28.00 P 0.16 0.16 0.16 0.06 -0.02 36 15 570 +15
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 410 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 995 0
30MAR26 31.00 P 0.35 0.35 0.35 0.27 -0.03 36 15 1,171 +15
30MAR26 32.00 P 0.46 0.46 0.46 0.40 -0.04 35 30 2,505 +30
30MAR26 33.00 P 0.64 0.64 0.61 0.58 -0.05 35 253 7,871 +251
30MAR26 34.00 P 0.78 0.85 0.78 0.82 -0.05 35 105 8,257 +95
30MAR26 35.00 P 1.20 1.20 1.07 1.08 -0.06 35 1,794 30,053 +449
30MAR26 36.00 P 1.50 1.50 1.37 1.40 -0.07 34 196 5,174 +98
30MAR26 37.00 P 1.82 1.89 1.76 1.80 -0.08 34 408 7,319 -173
30MAR26 38.00 P 2.36 2.36 2.22 2.29 -0.10 34 111 15,320 +3
30MAR26 39.00 P 2.73 2.92 2.73 2.85 -0.11 34 213 14,698 +43
30MAR26 40.00 P 3.36 3.55 3.36 3.51 -0.12 34 5 26,280 +2
30MAR26 41.00 P 0.00 0.00 0.00 4.20 -0.11 34 0 6,585 0
30MAR26 42.00 P 0.00 0.00 0.00 5.00 -0.11 35 0 17,883 0
30MAR26 43.00 P 0.00 0.00 0.00 5.79 -0.12 35 0 5,622 0
30MAR26 44.00 P 0.00 0.00 0.00 6.63 -0.11 36 0 9,386 0
30MAR26 45.00 P 7.60 7.60 7.60 7.54 -0.06 37 20 6,001 -20
30MAR26 46.00 P 0.00 0.00 0.00 8.43 -0.06 37 0 2,539 0
30MAR26 47.00 P 0.00 0.00 0.00 9.34 -0.06 37 0 5,089 0
30MAR26 48.00 P 0.00 0.00 0.00 10.27 -0.06 37 0 7,675 0
30MAR26 49.00 P 11.20 11.20 11.20 11.20 -0.08 36 13 5,738 +13
30MAR26 50.00 P 0.00 0.00 0.00 12.18 -0.11 37 0 13,055 0
30MAR26 52.50 P 0.00 0.00 0.00 14.65 -0.12 40 0 8,399 0
30MAR26 55.00 P 0.00 0.00 0.00 17.14 -0.13 0 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.64 -0.14 0 0 3,354 0
30MAR26 60.00 P 0.00 0.00 0.00 22.14 -0.13 0 0 4,071 0
30MAR26 62.50 P 0.00 0.00 0.00 24.64 -0.13 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.14 -0.13 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.64 -0.13 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 32.14 -0.13 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.64 -0.13 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.64 -0.13 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.14 -0.12 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.64 -0.08 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.14 -0.08 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.64 -0.08 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.14 -0.08 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.64 -0.08 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.14 -0.08 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.64 -0.08 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.14 -0.08 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.64 -0.08 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.14 -0.08 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 20 0
29APR26 30.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 345 0
29APR26 31.00 P 0.51 0.52 0.51 0.46 -0.03 35 4 207 +4
29APR26 32.00 P 0.67 0.67 0.67 0.64 -0.03 35 200 741 +200
29APR26 33.00 P 0.88 0.88 0.88 0.86 -0.04 35 1 577 +1
29APR26 34.00 P 1.09 1.09 1.09 1.10 -0.06 35 100 1,239 +100
29APR26 35.00 P 1.48 1.48 1.39 1.39 -0.08 34 212 1,555 +190
29APR26 36.00 P 1.79 1.79 1.75 1.75 -0.08 34 208 1,271 +61
29APR26 37.00 P 2.29 2.29 2.11 2.17 -0.12 33 1,295 2,629 +1,050
29APR26 38.00 P 2.59 2.69 2.59 2.69 -0.09 34 150 1,189 +110
29APR26 39.00 P 0.00 0.00 0.00 3.25 -0.11 34 0 1,941 0
29APR26 40.00 P 0.00 0.00 0.00 3.90 -0.11 34 0 267 0
29APR26 41.00 P 0.00 0.00 0.00 4.60 -0.11 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 5.35 -0.11 35 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 6.13 -0.10 36 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 6.93 -0.10 36 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 7.81 -0.06 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.67 -0.11 37 0 2 0
29APR26 47.00 P 0.00 0.00 0.00 9.56 -0.05 38 0 1 0
29APR26 48.00 P 10.52 10.52 10.52 10.44 -0.08 37 8 8 +8
29APR26 49.00 P 0.00 0.00 0.00 11.37 -0.06 38 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 12.30 -0.06 38 0 219 0
29APR26 52.50 P 0.00 0.00 0.00 14.66 -0.14 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.15 -0.12 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.64 -0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.14 -0.13 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.64 -0.13 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.14 -0.13 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.64 -0.13 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.14 -0.13 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.64 -0.13 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 130 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 390 0
29JUN26 28.00 P 0.00 0.00 0.00 0.38 -0.04 36 0 255 0
29JUN26 29.00 P 0.00 0.00 0.00 0.52 -0.05 36 0 718 0
29JUN26 30.00 P 0.77 0.78 0.77 0.68 -0.07 36 108 1,503 +108
29JUN26 31.00 P 0.95 0.95 0.95 0.89 -0.06 36 10 745 0
29JUN26 32.00 P 1.17 1.17 1.16 1.14 -0.08 36 22 1,278 +20
29JUN26 33.00 P 0.00 0.00 0.00 1.41 -0.05 36 0 1,665 0
29JUN26 34.00 P 1.68 1.71 1.68 1.71 -0.06 35 3 9,336 +3
29JUN26 35.00 P 2.08 2.08 2.08 2.04 -0.08 35 4 8,135 0
29JUN26 36.00 P 2.45 2.45 2.45 2.46 -0.07 35 2 4,634 0
29JUN26 37.00 P 0.00 0.00 0.00 2.91 -0.10 35 3 11,620 0
29JUN26 38.00 P 3.43 3.43 3.43 3.43 -0.11 35 30 10,358 -30
29JUN26 39.00 P 4.11 4.11 4.11 4.01 -0.09 35 30 6,122 0
29JUN26 40.00 P 4.66 4.66 4.63 4.62 -0.11 35 2 11,081 -1
29JUN26 41.00 P 5.34 5.34 5.34 5.27 -0.12 35 80 9,128 -59
29JUN26 42.00 P 0.00 0.00 0.00 6.03 -0.07 36 0 2,378 0
29JUN26 43.00 P 0.00 0.00 0.00 6.78 -0.07 37 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 7.55 -0.05 37 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.16 -0.04 35 0 18,077 0
29JUN26 46.00 P 0.00 0.00 0.00 9.18 +0.04 38 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 -0.04 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.87 -0.05 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.75 -0.04 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 12.63 -0.05 38 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.90 -0.04 39 0 3,041 0
29JUN26 55.00 P 0.00 0.00 0.00 17.22 -0.05 37 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 19.72 -0.06 41 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 22.17 -0.10 42 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.64 -0.13 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.14 -0.13 0 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.64 -0.13 0 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.14 -0.13 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.64 -0.13 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.64 -0.13 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.14 -0.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.64 -0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.14 -0.08 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.64 -0.10 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.14 -0.13 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.64 -0.13 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.14 -0.08 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.64 -0.08 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.14 -0.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.64 -0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.14 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 962 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 160 0
29SEP26 24.00 P 0.42 0.42 0.42 0.26 -0.06 37 1 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 -0.09 37 0 197 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 -0.10 37 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.10 37 0 287 0
29SEP26 28.00 P 0.00 0.00 0.00 0.79 -0.12 37 0 273 0
29SEP26 29.00 P 0.00 0.00 0.00 1.00 -0.12 37 0 617 0
29SEP26 30.00 P 1.31 1.31 1.28 1.25 -0.10 37 7 1,288 +3
29SEP26 31.00 P 1.55 1.55 1.55 1.52 -0.08 37 18 295 +18
29SEP26 32.00 P 0.00 0.00 0.00 1.81 -0.06 37 0 1,234 0
29SEP26 33.00 P 0.00 0.00 0.00 2.13 -0.05 36 0 1,011 0
29SEP26 34.00 P 2.48 2.48 2.48 2.48 -0.08 36 18 983 +18
29SEP26 35.00 P 2.96 2.96 2.84 2.87 -0.09 36 25 2,507 0
29SEP26 36.00 P 3.33 3.37 3.29 3.31 -0.08 36 546 4,356 +493
29SEP26 37.00 P 0.00 0.00 0.00 3.79 -0.10 36 0 5,163 0
29SEP26 38.00 P 4.21 4.21 4.21 4.32 -0.11 36 10 3,860 0
29SEP26 39.00 P 0.00 0.00 0.00 4.89 -0.09 36 0 9,119 0
29SEP26 40.00 P 0.00 0.00 0.00 5.49 -0.08 36 0 4,277 0
29SEP26 41.00 P 0.00 0.00 0.00 6.15 -0.08 36 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.84 -0.06 37 0 919 0
29SEP26 43.00 P 7.60 7.60 7.60 7.57 -0.03 37 20 2,413 +20
29SEP26 44.00 P 0.00 0.00 0.00 8.32 -0.05 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.07 -0.05 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.86 -0.05 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.66 -0.04 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.47 -0.05 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.30 -0.04 38 0 849 0
29SEP26 50.00 P 0.00 0.00 0.00 13.14 -0.10 38 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 15.32 -0.04 39 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 17.54 -0.05 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.84 -0.04 38 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 22.43 +0.08 43 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 24.83 +0.05 44 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.25 -0.02 44 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.71 -0.06 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.17 -0.10 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.65 -0.12 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.64 -0.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.14 -0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.29 36 0 371 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.31 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.30 37 0 78 0
30DEC26 28.00 P 1.32 1.32 1.30 1.16 -0.31 37 7 458 +3
30DEC26 29.00 P 0.00 0.00 0.00 1.42 -0.29 37 0 219 0
30DEC26 30.00 P 1.74 1.81 1.74 1.71 -0.26 37 16 2,004 +16
30DEC26 31.00 P 2.02 2.02 2.02 2.04 -0.23 37 2 168 +2
30DEC26 32.00 P 0.00 0.00 0.00 2.36 -0.22 37 0 379 0
30DEC26 33.00 P 2.78 2.78 2.73 2.71 -0.22 37 16 151 0
30DEC26 34.00 P 3.11 3.11 3.11 3.08 -0.22 36 1 274 0
30DEC26 35.00 P 3.54 3.54 3.53 3.50 -0.18 36 2 2,399 0
30DEC26 36.00 P 3.97 3.97 3.97 3.96 -0.16 36 2 135 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 -0.10 36 0 801 0
30DEC26 38.00 P 4.99 5.01 4.99 4.95 -0.08 36 13 905 +10
30DEC26 39.00 P 0.00 0.00 0.00 5.56 -0.09 36 0 1,833 0
30DEC26 40.00 P 0.00 0.00 0.00 6.20 -0.07 37 0 1,905 0
30DEC26 41.00 P 0.00 0.00 0.00 6.83 0.00 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.47 -0.16 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 +0.09 38 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 8.89 -0.05 37 0 79 0
30DEC26 45.00 P 9.44 9.44 9.44 9.64 -0.05 37 1 28 +1
30DEC26 46.00 P 0.00 0.00 0.00 10.38 -0.06 37 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 -0.04 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.97 -0.05 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.78 -0.04 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.28 -0.36 36 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.70 -0.05 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.85 +0.03 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.11 -0.04 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.43 +0.01 39 0 238 0
30DEC26 62.50 P 0.00 0.00 0.00 24.83 +0.05 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.25 -0.02 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.71 -0.06 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.17 -0.10 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.65 -0.12 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.14 -0.13 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.64 -0.13 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.14 -0.13 0 0 0 0
TOTAL PUT 18,254 670,583 +5,453
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$ 22.40
29JAN26 10.00 C 0.00 0.00 0.00 12.43 +0.16 179 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 12.09 +0.29 246 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.57 +0.30 226 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 11.10 +0.33 222 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.41 +0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.12 +0.34 203 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.41 +0.07 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.92 +0.09 99 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.62 +0.34 169 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.92 +0.14 84 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.62 +0.34 148 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 7.08 +0.30 131 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.61 +0.31 127 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 6.07 +0.27 111 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.42 +0.13 48 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.93 +0.13 57 0 5 0
29JAN26 18.00 C 4.90 4.90 4.90 4.47 +0.16 66 1 19 0
29JAN26 18.50 C 0.00 0.00 0.00 4.04 +0.13 72 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 3.48 +0.17 54 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 3.02 +0.18 54 0 16 0
29JAN26 20.00 C 3.03 3.03 2.39 2.59 +0.16 54 3 10 +1
29JAN26 21.00 C 1.33 1.33 1.33 1.83 +0.12 56 1 19 0
29JAN26 22.00 C 1.52 1.52 0.87 1.22 +0.09 57 3 24 -2
29JAN26 23.00 C 1.07 1.07 0.54 0.74 +0.01 56 11 41 +2
29JAN26 24.00 C 0.64 0.70 0.32 0.41 -0.02 55 9 63 -4
29JAN26 25.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 15 0
29JAN26 26.00 C 0.30 0.30 0.09 0.11 -0.01 56 4 13 +3
29JAN26 27.00 C 0.18 0.18 0.18 0.05 -0.01 55 1 7 -1
29JAN26 28.00 C 0.09 0.09 0.09 0.02 -0.01 55 2 16 +2
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 11.57 +0.27 126 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.10 +0.30 124 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.49 +0.19 94 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.12 +0.32 113 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.49 +0.15 82 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.02 +0.19 84 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.62 +0.24 94 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.03 +0.21 75 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.62 +0.29 82 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.13 +0.28 78 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.61 +0.24 70 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.19 +0.29 72 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.68 +0.36 66 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.12 +0.25 55 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.57 +0.15 46 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.30 +0.29 57 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.69 +0.07 45 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.32 +0.06 47 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.05 +0.14 52 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 2.38 +0.09 52 0 9 0
26FEB26 22.00 C 2.18 2.18 1.52 1.88 +0.05 54 13 23 +13
26FEB26 23.00 C 0.00 0.00 0.00 1.41 +0.04 54 2 4 +2
26FEB26 24.00 C 1.09 1.09 1.09 1.03 -0.02 53 1 4 0
26FEB26 25.00 C 0.75 0.88 0.75 0.74 -0.02 53 2 5 +1
26FEB26 26.00 C 0.00 0.00 0.00 0.52 -0.03 53 0 3 0
26FEB26 27.00 C 0.51 0.51 0.48 0.36 -0.02 53 3 6 +3
26FEB26 28.00 C 0.42 0.42 0.42 0.24 -0.03 52 5 6 +5
26FEB26 29.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 3 0
26FEB26 31.00 C 0.21 0.21 0.21 0.07 -0.01 53 1 2 0
30MAR26 3.90 C 0.00 0.00 0.00 18.52 +0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.42 +0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.32 +0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.22 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.13 +0.14 132 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.03 +0.14 128 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.93 +0.14 124 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.83 +0.14 121 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.73 +0.14 116 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.65 +0.16 147 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.64 +0.25 186 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.63 +0.34 206 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.18 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.93 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.68 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.44 +0.14 105 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.19 +0.14 98 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.94 +0.14 90 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.69 +0.14 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.56 +0.26 145 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.30 +0.25 139 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.94 +0.13 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.70 +0.14 85 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.53 +0.22 122 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.39 +0.33 139 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.95 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.70 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.45 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.41 +0.34 127 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.17 +0.35 124 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.76 +0.19 93 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.50 +0.18 87 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.16 +0.36 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.57 +0.24 91 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.12 +0.29 93 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.67 +0.33 93 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.12 +0.27 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.70 +0.34 85 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.02 +0.10 57 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.62 +0.22 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.03 +0.18 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.62 +0.29 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.15 +0.30 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.80 +0.40 63 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.20 +0.26 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.93 +0.40 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.26 -0.03 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.96 +0.21 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.51 +0.12 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.16 +0.12 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.83 +0.12 52 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.51 +0.11 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.96 +0.10 54 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 2.50 +0.10 56 0 57 0
30MAR26 23.00 C 2.16 2.16 1.85 2.11 +0.11 57 4 17 -2
30MAR26 24.00 C 0.00 0.00 0.00 1.72 +0.08 57 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.39 +0.07 57 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 1.12 +0.07 57 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 +0.06 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.70 +0.04 56 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 0.55 +0.03 56 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.43 +0.03 56 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.34 +0.03 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.32 +0.47 65 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.78 +0.39 58 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.32 +0.37 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.88 +0.21 56 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.43 +0.24 54 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.01 +0.22 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.73 +0.34 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.15 +0.11 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.03 +0.33 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.49 +0.12 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.16 +0.10 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.91 +0.13 53 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 3.37 +0.10 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.91 +0.09 55 0 0 0
29APR26 23.00 C 2.87 2.87 2.86 2.53 +0.10 56 100 162 +100
29APR26 24.00 C 0.00 0.00 0.00 2.14 +0.06 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.80 +0.05 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.50 +0.04 56 0 0 0
29APR26 27.00 C 1.41 1.41 1.41 1.25 +0.04 56 1 2 +1
29APR26 28.00 C 0.00 0.00 0.00 1.04 +0.03 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.86 +0.03 56 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.71 +0.02 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.86 +0.14 89 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.76 +0.14 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.66 +0.14 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.64 +0.22 125 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.63 +0.31 141 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.21 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.97 +0.14 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.72 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.47 +0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.23 +0.14 71 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.98 +0.14 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.73 +0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.56 +0.21 95 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.30 +0.20 89 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.99 +0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.75 +0.14 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.53 +0.17 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.39 +0.27 92 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.01 +0.14 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.76 +0.14 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.60 +0.20 78 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.41 +0.27 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.17 +0.28 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.78 +0.13 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.54 +0.13 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.16 +0.24 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.63 +0.29 63 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.24 +0.39 69 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.67 +0.32 59 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.17 +0.25 55 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.70 +0.28 54 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 9.22 +0.17 52 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.80 +0.18 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.35 +0.30 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.89 +0.18 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.64 +0.37 57 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.12 +0.23 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.80 +0.20 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.31 +0.13 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.02 +0.17 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.67 +0.15 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.36 +0.13 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.04 +0.08 53 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.74 +0.11 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.47 +0.08 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.02 +0.16 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.58 +0.10 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.20 +0.10 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.80 +0.03 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.46 +0.01 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.14 0.00 56 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.87 0.00 56 0 0 0
29JUN26 28.00 C 1.63 1.63 1.63 1.63 0.00 56 1 1 +1
29JUN26 29.00 C 0.00 0.00 0.00 1.42 -0.01 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.23 -0.01 56 0 1 0
29JUN26 31.00 C 1.25 1.25 1.25 1.07 -0.01 56 1 1 +1
29SEP26 8.50 C 0.00 0.00 0.00 14.02 +0.14 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.77 +0.13 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.60 +0.20 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.41 +0.25 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.17 +0.25 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.81 +0.13 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.58 +0.14 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.16 +0.24 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.69 +0.30 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.24 +0.32 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.71 +0.25 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.29 +0.36 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.87 +0.33 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.42 +0.33 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.97 +0.27 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.58 +0.22 52 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.22 +0.26 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.85 +0.23 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.50 +0.22 53 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.20 +0.26 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.79 +0.14 52 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.41 +0.08 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.11 +0.07 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.82 +0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.56 +0.06 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.30 +0.06 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.04 +0.06 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 +0.20 56 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.31 +0.14 55 0 0 0
29SEP26 23.00 C 4.20 4.20 4.20 3.96 +0.13 56 3 3 +3
29SEP26 24.00 C 0.00 0.00 0.00 3.60 +0.09 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.27 +0.04 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.95 +0.02 56 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.67 +0.02 56 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.42 +0.02 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.17 +0.01 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 +0.01 56 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.78 +0.06 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.33 +0.12 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.92 +0.12 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.52 +0.12 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.12 +0.11 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.74 +0.10 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.34 +0.32 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.01 +0.10 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.61 +0.03 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.34 +0.32 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.94 +0.02 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.63 +0.23 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.19 +0.09 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.04 +0.21 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.73 +0.15 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.42 +0.10 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.18 +0.11 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.94 +0.09 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.71 +0.08 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.27 +0.06 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.98 +0.14 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 +0.08 54 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 +0.13 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.95 +0.09 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.65 +0.04 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 +0.04 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.09 +0.03 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.85 +0.03 55 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.61 +0.02 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.41 +0.02 55 0 0 0
TOTAL CALL 172 1,226 +129
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 17 0
29JAN26 18.00 P 0.02 0.02 0.02 0.02 -0.01 56 3 102 0
29JAN26 18.50 P 0.03 0.03 0.03 0.04 -0.01 57 3 35 -3
29JAN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 30 0
29JAN26 19.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 6 0
29JAN26 20.00 P 0.13 0.21 0.13 0.16 -0.07 54 2 10 +1
29JAN26 21.00 P 0.32 0.62 0.32 0.37 -0.09 53 33 33 +30
29JAN26 22.00 P 1.02 1.02 0.55 0.73 -0.17 53 8 6 +3
29JAN26 23.00 P 1.12 1.12 1.12 1.28 -0.20 54 1 4 +1
29JAN26 24.00 P 0.00 0.00 0.00 2.02 -0.17 57 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.87 -0.02 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.71 -0.24 58 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.67 -0.08 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.61 -0.31 57 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.60 -0.32 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.60 -0.29 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 16 0
26FEB26 17.50 P 0.12 0.12 0.12 0.12 -0.04 51 1 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.18 -0.04 52 0 2 0
26FEB26 18.50 P 0.20 0.20 0.20 0.25 -0.05 52 1 3 +1
26FEB26 19.00 P 0.40 0.40 0.40 0.34 -0.06 52 1 4 +1
26FEB26 19.50 P 0.00 0.00 0.00 0.44 -0.08 52 0 20 0
26FEB26 20.00 P 0.45 0.45 0.41 0.57 -0.09 52 2 7 0
26FEB26 21.00 P 0.00 0.00 0.00 0.89 -0.12 51 0 1 0
26FEB26 22.00 P 1.57 1.57 1.57 1.33 -0.18 51 1 1 0
26FEB26 23.00 P 1.73 1.73 1.73 1.89 -0.21 52 1 1 +1
26FEB26 24.00 P 0.00 0.00 0.00 2.59 -0.17 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.33 -0.18 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.15 -0.17 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.02 -0.17 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.91 -0.20 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.69 -0.22 51 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.74 -0.29 61 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.62 -0.32 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 55 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 55 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 55 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 0.00 55 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 0.00 55 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 0.00 55 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.25 0.00 56 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.32 -0.01 55 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.40 -0.01 55 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.62 -0.02 55 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.76 -0.01 55 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.91 -0.02 55 0 6 0
30MAR26 20.00 P 1.04 1.04 0.91 1.07 -0.03 55 11 67 +10
30MAR26 21.00 P 1.28 1.65 1.25 1.47 -0.05 55 4 14 +1
30MAR26 22.00 P 1.89 1.89 1.89 1.93 -0.13 54 1 13 0
30MAR26 23.00 P 0.00 0.00 0.00 2.49 -0.17 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.14 -0.17 55 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 3.85 -0.16 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.59 -0.18 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.50 -0.08 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.25 -0.19 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.22 -0.11 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.07 -0.18 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.91 -0.29 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.20 -0.01 55 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.01 55 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 -0.02 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.61 -0.02 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.74 -0.03 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.87 -0.03 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.03 -0.04 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.20 -0.04 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.37 -0.05 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.79 -0.09 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.27 -0.14 54 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 2.87 -0.17 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.53 -0.16 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.22 -0.16 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.98 -0.15 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.75 -0.16 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.58 -0.15 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.42 -0.17 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.30 -0.17 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.20 -0.19 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 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 87 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 79 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 56 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.03 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 -0.04 55 0 57 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 -0.04 54 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 -0.05 54 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.68 -0.05 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.80 -0.06 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.94 -0.06 54 0 0 0
29JUN26 17.50 P 0.95 0.95 0.95 1.08 -0.06 54 1 29 +1
29JUN26 18.00 P 1.07 1.07 1.07 1.25 -0.07 54 20 20 +14
29JUN26 18.50 P 0.00 0.00 0.00 1.42 -0.07 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.59 -0.09 54 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.81 -0.08 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.02 -0.09 54 0 11 0
29JUN26 21.00 P 0.00 0.00 0.00 2.48 -0.10 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.98 -0.16 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.58 -0.18 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.23 -0.16 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.93 -0.17 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.66 -0.18 56 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.50 -0.11 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.26 -0.18 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.09 -0.20 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.93 -0.20 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.78 -0.19 60 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 0.07 -0.01 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 55 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.03 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.03 54 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 -0.04 54 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 -0.04 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.84 -0.04 54 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.05 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.12 -0.04 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.26 -0.05 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 -0.06 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 -0.06 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 -0.06 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 -0.08 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.08 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.42 -0.07 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.64 -0.08 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 -0.11 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.69 -0.16 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.31 -0.17 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.97 -0.18 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.67 -0.15 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.40 -0.15 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.23 -0.10 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.02 -0.11 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.80 -0.12 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.62 -0.13 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.45 -0.12 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.02 53 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.03 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.03 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.03 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.04 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 -0.03 53 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.04 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 -0.05 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 -0.05 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.06 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.64 -0.05 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.82 -0.06 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 -0.05 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 -0.06 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.43 -0.06 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 -0.07 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 -0.06 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.11 -0.08 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.67 -0.08 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.24 -0.11 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.87 -0.12 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.53 -0.13 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.23 -0.13 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 -0.14 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.76 -0.08 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.50 -0.11 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.31 -0.09 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.09 -0.11 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 -0.12 58 0 0 0
TOTAL PUT 94 1,924 +61
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$ 3.79
29JAN26 2.90 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29JAN26 3.00 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.70 -0.06 59 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 -0.05 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 -0.04 24 0 10 0
29JAN26 3.90 C 0.00 0.00 0.00 0.03 -0.02 23 0 100 0
29JAN26 4.00 C 0.00 0.00 0.00 0.02 0.00 28 0 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 - 47 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 -0.05 32 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.03 -0.01 23 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 -0.06 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 -0.06 46 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 -0.06 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.11 -0.06 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.06 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.06 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 27 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.94 - 37 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.84 -0.06 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 -0.05 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.66 -0.05 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 -0.03 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.02 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 - 32 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 -0.06 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 -0.05 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.03 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 - 32 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.04 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 - 29 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 -0.06 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
TOTAL CALL 0 3,404 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 - 81 0 0 -
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 62 0
29JAN26 3.70 P 0.03 0.03 0.03 0.04 +0.01 26 40 178 +40
29JAN26 3.80 P 0.06 0.06 0.06 0.08 +0.02 25 10 108 +10
29JAN26 3.90 P 0.00 0.00 0.00 0.14 +0.03 25 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.32 +0.05 32 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.42 +0.06 39 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.52 +0.06 45 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.47 +0.06 94 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 +0.02 27 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 220 0
26FEB26 3.80 P 0.11 0.11 0.11 0.13 +0.02 25 5 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 +0.03 23 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.33 +0.04 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 +0.04 24 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 +0.04 28 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 +0.05 32 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 +0.06 35 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 +0.06 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 +0.06 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 +0.06 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 +0.06 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.20 P 0.02 0.02 0.02 0.02 +0.01 29 80 80 +80
30MAR26 3.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 8 0
30MAR26 3.70 P 0.11 0.11 0.11 0.13 +0.01 26 5 10 +5
30MAR26 3.80 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 +0.03 26 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.36 +0.04 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 +0.02 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.03 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.06 32 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.06 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.06 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.06 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 +0.06 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.72 +0.06 69 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.96 +0.05 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.25 +0.02 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.63 +0.05 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.73 +0.06 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.02 +0.06 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.12 +0.06 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 - 28 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 0.00 27 0 40 0
29JUN26 3.50 P 0.14 0.14 0.14 0.13 +0.01 27 2 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.45 +0.04 28 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.95 +0.06 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.05 +0.07 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 +0.08 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 +0.07 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.97 +0.06 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.72 +0.06 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.96 +0.05 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 - 28 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.54 +0.04 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 +0.05 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 +0.06 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.93 +0.06 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 +0.06 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 +0.07 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 +0.07 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.07 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 +0.08 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 +0.08 37 0 0 0
30DEC26 2.90 P 0.09 0.09 0.09 0.08 - 28 8 8 -
30DEC26 3.00 P 0.11 0.11 0.11 0.09 +0.01 27 8 8 +8
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.02 28 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 +0.05 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.05 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 +0.05 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 +0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.03 +0.05 37 0 0 0
TOTAL PUT 158 2,305 +143
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$ 31.02
29JAN26 18.50 C 0.00 0.00 0.00 12.54 +0.06 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.04 +0.06 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.54 +0.06 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.04 +0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.04 +0.05 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.04 +0.05 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.05 +0.06 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.05 +0.06 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.05 +0.06 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.05 +0.06 30 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.05 +0.06 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.05 -0.03 0 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.05 +0.05 0 0 41 0
29JAN26 30.00 C 0.95 0.95 0.95 1.06 +0.05 9 1 448 +1
29JAN26 31.00 C 0.33 0.40 0.32 0.36 +0.04 13 54 586 +48
29JAN26 32.00 C 0.08 0.10 0.08 0.06 +0.01 13 21 220 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 22 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.59 +0.06 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.09 +0.06 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.09 +0.06 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.09 +0.05 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.10 +0.06 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.11 +0.06 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.12 +0.04 13 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 2.11 +0.06 0 0 180 0
26FEB26 30.00 C 1.28 1.28 1.28 1.28 +0.04 13 23 110 0
26FEB26 31.00 C 0.64 0.70 0.64 0.63 +0.07 13 22 316 -18
26FEB26 32.00 C 0.23 0.28 0.23 0.25 +0.04 13 32 374 +1
26FEB26 33.00 C 0.09 0.10 0.09 0.08 +0.02 14 135 187 +123
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 13.62 +0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.13 +0.17 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.54 -0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.13 +0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.64 +0.06 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.14 +0.06 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.14 +0.05 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.15 +0.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.16 +0.08 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.05 -0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.10 -0.14 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.11 -0.13 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.16 +0.08 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.15 +0.05 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 2.36 0.00 15 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 1.57 +0.05 15 0 1,397 0
30MAR26 31.00 C 0.94 0.94 0.94 0.98 +0.03 15 36 262 -36
30MAR26 32.00 C 0.00 0.00 0.00 0.55 +0.01 15 0 130 0
30MAR26 33.00 C 0.32 0.35 0.32 0.30 +0.01 16 100 186 +100
30MAR26 34.00 C 0.16 0.19 0.16 0.14 0.00 16 30 95 +20
30MAR26 35.00 C 0.12 0.12 0.11 0.06 0.00 16 23 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 0.00 16 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 10.19 +0.10 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.21 +0.16 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.16 +0.08 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.24 +0.14 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.11 -0.13 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.16 -0.19 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.26 -0.10 9 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.46 +0.03 14 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.74 +0.04 15 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.15 +0.02 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.72 +0.01 15 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.44 +0.01 16 0 15 0
29APR26 34.00 C 0.29 0.29 0.29 0.24 0.00 15 16 96 +16
29APR26 35.00 C 0.19 0.19 0.19 0.12 0.00 15 15 25 +15
29APR26 36.00 C 0.00 0.00 0.00 0.06 0.00 16 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.71 +0.06 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.18 +0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.72 +0.14 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.19 +0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.23 +0.06 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.23 +0.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.25 +0.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.24 +0.08 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 6.14 -0.10 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.27 0.00 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.35 0.00 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.46 +0.10 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.71 +0.17 17 0 46 0
29JUN26 30.00 C 1.70 1.71 1.70 1.94 +0.03 16 4 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.37 0.00 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.93 +0.07 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.59 +0.01 16 0 11 0
29JUN26 34.00 C 0.42 0.42 0.42 0.36 0.00 16 1 35 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.21 0.00 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 0.00 16 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 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 12.71 +0.06 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.19 +0.04 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.72 +0.14 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.23 +0.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.28 +0.08 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.31 +0.10 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.41 +0.17 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.41 +0.14 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.48 +0.13 17 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.66 +0.21 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.86 +0.04 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 2.15 -0.02 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.58 -0.02 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.04 15 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 -0.05 15 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.60 -0.02 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 -0.02 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.02 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.03 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.23 +0.06 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.28 +0.08 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.31 +0.10 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.41 +0.17 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.51 +0.24 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.55 +0.19 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.72 +0.12 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.02 -0.01 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.41 -0.02 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 0.00 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.45 -0.02 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.04 15 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.04 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.02 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.02 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.01 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
TOTAL CALL 513 7,280 +271
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 586 0
29JAN26 30.00 P 0.07 0.07 0.06 0.05 0.00 14 12 1,463 +12
29JAN26 31.00 P 0.41 0.42 0.32 0.32 -0.02 14 81 227 +46
29JAN26 32.00 P 0.00 0.00 0.00 1.05 -0.04 16 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 1.98 -0.12 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.07 -0.06 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.10 -0.06 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.13 -0.06 58 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.12 -0.09 65 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.12 -0.11 72 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.12 +0.08 79 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.11 -0.14 84 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.12 -0.12 91 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 53 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 42 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 28 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 19 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 15 0 456 0
26FEB26 29.00 P 0.08 0.08 0.08 0.05 +0.01 14 88 429 0
26FEB26 30.00 P 0.22 0.22 0.19 0.19 +0.02 14 150 382 +110
26FEB26 31.00 P 0.54 0.55 0.48 0.54 +0.01 14 44 1,378 +44
26FEB26 32.00 P 1.28 1.28 1.28 1.19 -0.01 15 100 515 +100
26FEB26 33.00 P 0.00 0.00 0.00 2.00 -0.11 14 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.07 -0.06 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.10 -0.06 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.13 -0.06 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.14 -0.08 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.17 -0.06 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.12 -0.16 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.14 -0.11 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.14 -0.10 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 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 18 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 163 0
30MAR26 29.00 P 0.21 0.21 0.21 0.18 -0.02 16 60 399 +60
30MAR26 30.00 P 0.00 0.00 0.00 0.42 -0.03 16 0 427 0
30MAR26 31.00 P 0.00 0.00 0.00 0.81 -0.06 16 0 58 0
30MAR26 32.00 P 1.35 1.35 1.35 1.41 -0.07 16 1 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.19 -0.06 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.10 -0.06 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.10 -0.06 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.13 -0.06 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.16 -0.06 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.17 -0.08 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.12 -0.16 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.18 -0.07 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.14 -0.18 45 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 17 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 2 0
29APR26 28.00 P 0.14 0.14 0.14 0.11 -0.02 15 60 80 +60
29APR26 29.00 P 0.00 0.00 0.00 0.26 -0.03 15 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.53 -0.04 15 0 145 0
29APR26 31.00 P 0.94 0.94 0.94 0.94 -0.06 16 10 10 +10
29APR26 32.00 P 0.00 0.00 0.00 1.53 -0.06 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.20 -0.13 15 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.13 -0.07 18 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.10 -0.06 20 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.13 -0.06 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.16 -0.06 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.19 -0.06 33 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.22 -0.06 36 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.18 -0.07 38 0 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 23 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 18 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 193 0
29JUN26 27.00 P 0.25 0.25 0.25 0.21 -0.01 16 2 90 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.40 -0.01 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 -0.02 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.06 -0.04 16 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 1.57 -0.02 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.22 -0.11 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.96 -0.14 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.89 -0.05 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.80 -0.05 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.72 -0.06 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.52 -0.19 15 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.48 -0.22 13 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.53 -0.06 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.43 -0.19 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.49 -0.16 22 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 22 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 0.01 -0.01 16 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 -0.04 16 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.07 16 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 -0.08 16 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 -0.09 16 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.36 -0.10 16 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 1.89 -0.11 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.45 -0.18 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.15 -0.20 16 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.04 -0.11 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.91 -0.10 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.82 -0.09 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 -0.15 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 -0.30 16 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.75 -0.07 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.75 -0.07 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.49 -0.29 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.03 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 -0.04 16 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 -0.05 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.07 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.11 -0.07 16 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.54 -0.08 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 -0.10 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.60 -0.09 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.38 -0.10 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.16 -0.09 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.00 -0.09 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.86 -0.11 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.76 -0.14 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.70 -0.15 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.75 -0.08 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 -0.07 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 -0.29 18 0 0 0
TOTAL PUT 608 11,311 +444
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$ 5.04
29JAN26 3.80 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.18 +0.08 98 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.96 +0.06 67 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.55 +0.05 33 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.45 +0.04 27 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.36 +0.03 29 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.28 +0.03 31 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.21 +0.02 31 0 7 0
29JAN26 5.00 C 0.19 0.19 0.14 0.15 +0.02 32 11 44 +3
29JAN26 5.25 C 0.08 0.08 0.05 0.06 +0.01 34 9 205 +4
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 36 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 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 70 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.18 +0.08 53 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.96 +0.06 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.86 +0.06 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.35 +0.03 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 +0.02 28 0 40 0
26FEB26 5.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 110 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 +0.02 30 0 120 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 20 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 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 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
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.08 +0.08 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.97 +0.07 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.87 +0.07 54 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.55 +0.04 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.46 +0.05 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 +0.03 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.26 +0.05 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.18 +0.06 36 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.07 +0.04 27 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 +0.04 24 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.88 +0.04 27 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 +0.06 34 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 +0.04 31 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 +0.02 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.03 31 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 +0.04 32 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 735 0
30MAR26 5.25 C 0.00 0.00 0.00 0.22 +0.02 32 0 437 0
30MAR26 5.50 C 0.15 0.15 0.15 0.15 +0.02 33 1 146 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.10 +0.02 34 0 88 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 35 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 33 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 51 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 1.08 +0.03 23 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.04 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.39 +0.02 32 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.29 +0.02 33 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 0.00 33 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.01 34 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 0.00 34 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 0.00 34 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 33 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 2.44 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.08 +0.06 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.97 +0.05 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.67 +0.03 32 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.57 +0.04 28 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.47 +0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.38 +0.03 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.29 +0.02 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.19 +0.02 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 +0.03 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 +0.04 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.04 39 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 +0.04 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 +0.01 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 +0.03 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 +0.02 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.03 37 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 +0.03 37 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 +0.02 36 0 60 0
29JUN26 5.00 C 0.50 0.50 0.50 0.45 +0.02 36 1 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 +0.02 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.01 36 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.01 36 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 39 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.03 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 +0.03 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.03 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 +0.03 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.02 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.01 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.01 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 0.00 36 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 36 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 36 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 1.36 +0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 +0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 +0.02 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 +0.04 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 +0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 +0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.03 38 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.02 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.02 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.02 37 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.01 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 30 0
TOTAL CALL 22 10,835 +8
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 39 0 271 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 36 0 112 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 -0.02 32 0 364 0
29JAN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 33 0 567 0
29JAN26 5.00 P 0.09 0.12 0.09 0.11 -0.03 33 31 984 +7
29JAN26 5.25 P 0.00 0.00 0.00 0.27 -0.03 36 0 226 0
29JAN26 5.50 P 0.00 0.00 0.00 0.48 -0.04 38 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.72 -0.05 44 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.98 -0.04 63 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.25 -0.02 85 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.75 -0.02 107 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.97 -0.05 92 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.75 -0.02 142 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.01 -0.01 156 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.26 -0.01 164 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.08 0.00 32 0 16 0
26FEB26 4.80 P 0.08 0.08 0.08 0.11 -0.01 32 3 341 0
26FEB26 4.90 P 0.00 0.00 0.00 0.14 -0.02 30 0 530 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 602 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 -0.03 31 0 141 0
26FEB26 5.50 P 0.00 0.00 0.00 0.53 -0.03 34 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.75 -0.04 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.99 -0.04 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.25 -0.02 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.50 -0.02 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.75 -0.02 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.97 -0.05 56 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.75 -0.02 85 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.01 -0.01 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 35 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 34 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 4.40 P 0.05 0.05 0.05 0.06 -0.01 32 5 723 +5
30MAR26 4.50 P 0.07 0.09 0.07 0.08 -0.01 32 35 83 +10
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 686 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.01 34 0 812 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 -0.01 34 0 438 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.01 34 0 785 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 632 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 -0.03 33 0 172 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 -0.02 35 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 -0.03 37 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 -0.06 33 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 -0.04 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 -0.05 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 -0.02 50 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.97 -0.05 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 -0.05 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 -0.05 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 -0.02 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.01 -0.01 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.26 -0.01 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.50 -0.02 77 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 34 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.02 33 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.20 -0.01 34 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 -0.02 34 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 -0.02 35 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.48 -0.02 35 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.84 -0.03 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 -0.04 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 -0.03 43 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 -0.03 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 -0.05 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 -0.04 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 -0.05 49 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 36 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 36 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.01 35 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.01 35 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 -0.01 35 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.02 34 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 -0.01 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 -0.02 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.02 34 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.02 34 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.02 34 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 -0.03 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 -0.03 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.70 -0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.60 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.02 35 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.01 36 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.01 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.02 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.02 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.02 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.02 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.02 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.03 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.02 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.03 34 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.03 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 -0.02 34 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.01 31 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 -0.01 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.63 -0.04 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.01 36 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.01 36 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 0.00 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.01 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.01 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.01 36 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.01 36 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.02 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.02 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 -0.01 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 -0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.02 33 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 -0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 -0.02 32 0 0 0
TOTAL PUT 74 17,868 +22
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$ 61.95
29JAN26 37.00 C 0.00 0.00 0.00 24.99 +0.70 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.99 +0.69 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.99 +0.69 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.99 +0.69 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.00 +0.70 72 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.00 +0.70 66 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.00 +0.70 60 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.31 +1.01 113 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 17.31 +0.55 107 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.97 +0.66 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.32 +1.01 96 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 14.34 +1.03 91 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 13.24 +0.92 78 0 78 0
29JAN26 50.00 C 13.05 13.05 13.05 12.00 +0.33 0 2 60 -2
29JAN26 52.50 C 0.00 0.00 0.00 9.83 +0.93 64 0 74 0
29JAN26 55.00 C 0.00 0.00 0.00 7.38 +0.98 52 0 126 0
29JAN26 57.50 C 5.53 5.53 4.82 5.14 +0.72 46 42 87 0
29JAN26 60.00 C 3.07 3.07 3.07 3.27 +0.47 44 2 156 -1
29JAN26 62.50 C 2.23 2.23 1.99 1.87 +0.25 43 3 44 0
29JAN26 65.00 C 1.17 1.17 0.93 0.95 +0.06 42 4 290 0
29JAN26 67.50 C 0.00 0.00 0.00 0.43 0.00 42 0 104 0
29JAN26 70.00 C 0.38 0.38 0.38 0.18 -0.01 42 2 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 44 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 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 25.07 +0.78 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.08 +0.70 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.08 +0.78 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.09 +0.70 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.09 +0.70 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.09 +0.69 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.10 +0.69 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.31 +0.89 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.50 +0.74 66 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.14 +0.68 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.55 +1.07 60 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.61 +1.26 58 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.24 +0.88 40 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.65 +0.98 52 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 10.31 +1.17 47 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 8.14 +0.97 43 0 60 0
26FEB26 57.50 C 5.88 5.88 5.88 6.13 +0.69 40 3 14 +3
26FEB26 60.00 C 0.00 0.00 0.00 4.50 +0.52 40 0 67 0
26FEB26 62.50 C 0.00 0.00 0.00 3.26 +0.45 40 0 58 0
26FEB26 65.00 C 2.40 2.40 2.37 2.23 +0.23 40 6 30 +4
26FEB26 67.50 C 0.00 0.00 0.00 1.47 +0.13 40 1 19 0
26FEB26 70.00 C 1.42 1.42 1.42 0.94 +0.08 40 1 20 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.58 +0.05 39 1 12 +1
26FEB26 75.00 C 0.56 0.56 0.56 0.35 +0.03 39 15 15 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 1 0
26FEB26 80.00 C 0.28 0.28 0.28 0.12 +0.01 40 20 20 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 44.06 +0.70 88 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.56 +0.70 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.06 +0.70 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.57 +0.70 85 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.07 +0.70 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.07 +0.69 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.08 +0.70 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.09 +0.70 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.09 +0.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.10 +0.70 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.10 +0.69 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.11 +0.86 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.12 +0.70 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.12 +0.70 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.13 +0.70 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.13 +0.69 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.14 +0.70 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.04 +0.73 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.80 +1.42 93 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.58 +1.26 81 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.03 +0.59 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 25.17 +0.69 34 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.18 +0.69 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.19 +0.62 38 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.21 +0.69 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.23 +0.69 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.25 +0.77 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.73 +0.61 59 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.78 +0.66 57 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.87 +1.11 56 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.80 +1.34 52 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.87 +1.12 50 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.88 +1.19 47 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 14.05 +1.13 48 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.18 +1.21 47 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.96 +1.09 43 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 9.07 +0.49 43 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 7.19 +0.69 41 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.75 +0.62 41 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.53 +0.50 41 0 109 0
30MAR26 65.00 C 0.00 0.00 0.00 3.46 +0.29 41 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.61 +0.19 41 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.93 +0.14 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.41 +0.10 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.01 +0.07 40 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.72 +0.05 40 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.35 +0.03 40 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.73 +0.61 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.78 +0.66 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.87 +0.89 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.80 +0.72 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.87 +0.67 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.92 +0.78 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.39 +1.21 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.54 +1.03 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.47 +0.96 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.72 +0.97 42 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.92 +0.68 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.54 +0.62 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.32 +0.47 40 0 15 0
29APR26 65.00 C 4.32 4.32 4.32 4.25 +0.29 40 15 15 +15
29APR26 67.50 C 0.00 0.00 0.00 3.35 +0.15 40 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.62 +0.11 39 0 7 0
29APR26 72.50 C 2.32 2.32 2.32 2.03 +0.09 39 3 3 +3
29APR26 75.00 C 0.00 0.00 0.00 1.55 +0.06 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.18 +0.04 39 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.25 +0.70 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.27 +0.70 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.28 +0.70 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.29 +0.69 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.31 +0.70 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.32 +0.70 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.34 +0.70 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.35 +0.69 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.37 +0.69 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.39 +0.69 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.41 +0.69 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.80 +1.06 57 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.58 +0.80 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.51 +0.69 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.55 +0.69 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.06 +1.46 52 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.65 +0.68 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.38 +1.31 53 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.80 +0.67 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.89 +0.67 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.99 +0.66 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.11 +0.65 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.65 +1.11 45 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.40 +0.64 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.91 +1.11 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.23 +1.26 44 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.97 +0.60 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.49 +0.99 42 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.76 +1.03 42 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.90 +0.83 40 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.35 +0.85 40 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 8.11 +0.66 41 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.88 +0.63 40 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 5.80 +0.49 40 0 117 0
29JUN26 67.50 C 0.00 0.00 0.00 4.87 +0.35 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 4.06 +0.29 40 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 3.37 +0.25 40 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.78 +0.21 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.29 +0.19 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.88 +0.16 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.53 +0.17 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.21 +0.11 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.46 +0.70 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.80 +1.00 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.58 +0.74 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.58 +0.69 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.63 +0.60 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.26 +1.22 51 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.78 +0.68 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.38 +1.18 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.97 +0.66 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.47 +0.92 45 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.22 +0.64 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.69 +0.93 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.65 +0.73 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.01 +0.96 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.96 +0.61 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.23 +0.63 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.45 +0.59 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 +0.57 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.31 +0.74 41 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.83 +0.77 41 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.04 +0.32 39 0 66 0
29SEP26 60.00 C 0.00 0.00 0.00 9.07 +0.71 41 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.94 +0.59 40 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 6.89 +0.45 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.98 +0.36 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.19 +0.32 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.47 +0.30 40 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.87 +0.26 40 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 3.32 +0.25 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.86 +0.20 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.39 +0.20 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.04 +0.14 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.78 +0.68 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.26 +1.05 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.00 +0.67 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.38 +0.91 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.27 +0.65 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.47 +0.66 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.64 +0.64 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.83 +0.62 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.08 +0.61 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.33 +0.61 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.60 +0.61 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.89 +0.58 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.22 +0.58 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.56 +0.57 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.00 +0.54 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.56 +0.52 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.28 +0.48 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.06 +0.43 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.04 +0.43 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.03 +0.37 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.20 +0.37 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.38 +0.33 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.71 +0.31 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.06 +0.31 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.50 +0.25 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.00 +0.25 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.53 +0.21 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.16 +0.21 39 0 0 0
TOTAL CALL 120 7,118 +59
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 198 0
29JAN26 52.50 P 0.07 0.07 0.07 0.04 -0.05 42 3 159 +1
29JAN26 55.00 P 0.17 0.17 0.17 0.16 -0.11 42 3 279 -3
29JAN26 57.50 P 0.36 0.45 0.36 0.47 -0.25 41 4 42 -4
29JAN26 60.00 P 1.24 1.24 1.08 1.12 -0.42 41 2 49 -2
29JAN26 62.50 P 0.00 0.00 0.00 2.23 -0.71 40 0 43 0
29JAN26 65.00 P 0.00 0.00 0.00 3.90 -0.80 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 5.80 -1.01 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.17 -0.97 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.57 -0.98 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.05 -0.99 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.55 -0.70 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.05 -0.70 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.55 -0.70 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.05 -0.70 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 42.00 P 0.06 0.06 0.06 0.01 0.00 44 3 6 -3
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 102 0
26FEB26 48.00 P 0.11 0.11 0.11 0.08 -0.03 39 30 148 +30
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 96 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 67 0
26FEB26 52.50 P 0.32 0.32 0.32 0.37 -0.11 39 15 120 0
26FEB26 55.00 P 0.62 0.62 0.62 0.75 -0.17 39 2 87 0
26FEB26 57.50 P 0.00 0.00 0.00 1.36 -0.26 39 0 30 0
26FEB26 60.00 P 2.07 2.07 2.07 2.24 -0.38 38 1 29 -1
26FEB26 62.50 P 3.39 3.39 3.39 3.42 -0.63 38 1 37 +1
26FEB26 65.00 P 0.00 0.00 0.00 4.95 -0.75 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.59 -1.00 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.52 -1.16 34 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 10.91 -1.03 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.16 -1.17 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.62 -1.07 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.06 -1.26 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.55 -0.99 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.05 -0.70 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 42 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.05 40 0 25 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 187 0
30MAR26 48.00 P 0.36 0.36 0.36 0.34 -0.08 40 45 572 0
30MAR26 49.00 P 0.00 0.00 0.00 0.43 -0.10 40 0 425 0
30MAR26 50.00 P 0.00 0.00 0.00 0.53 -0.12 39 0 246 0
30MAR26 52.50 P 0.00 0.00 0.00 0.93 -0.15 39 0 166 0
30MAR26 55.00 P 1.45 1.45 1.45 1.50 -0.20 39 5 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.26 -0.28 39 0 32 0
30MAR26 60.00 P 0.00 0.00 0.00 3.25 -0.43 39 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 4.48 -0.62 39 0 20 0
30MAR26 65.00 P 5.85 5.85 5.85 6.00 -0.68 39 15 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.51 -1.01 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.31 -0.97 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.94 -0.62 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.85 -0.94 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.62 -1.49 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.26 -1.25 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.65 -1.10 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.08 -1.06 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 -0.06 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 -0.07 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 -0.09 39 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 0.45 -0.09 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.56 -0.11 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.69 -0.13 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.84 -0.16 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.32 -0.22 38 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 1.99 -0.27 38 0 2 0
29APR26 57.50 P 0.00 0.00 0.00 2.83 -0.34 38 0 4 0
29APR26 60.00 P 0.00 0.00 0.00 3.86 -0.50 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.14 -0.59 38 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 6.65 -0.71 39 0 0 0
29APR26 67.50 P 8.48 8.48 8.48 8.35 -0.74 39 15 21 +15
29APR26 70.00 P 0.00 0.00 0.00 10.12 -0.90 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.05 -0.84 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.13 -1.03 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.31 -1.12 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.59 -1.10 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.88 -1.05 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.08 -1.06 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 -0.03 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 -0.09 39 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.07 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.08 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 -0.11 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.35 -0.10 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.55 -0.12 39 0 16 0
29JUN26 52.50 P 2.09 2.09 2.09 2.20 -0.14 39 2 19 +2
29JUN26 55.00 P 0.00 0.00 0.00 2.99 -0.26 38 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.95 -0.29 38 0 16 0
29JUN26 60.00 P 0.00 0.00 0.00 5.05 -0.41 38 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.29 -0.55 38 0 100 0
29JUN26 65.00 P 0.00 0.00 0.00 7.76 -0.64 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.38 -0.73 38 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 11.10 -0.91 38 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.36 -0.56 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.00 -0.94 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.42 -0.50 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.18 -0.94 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.34 -0.59 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.57 -0.63 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 -0.02 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
29SEP26 40.00 P 0.85 0.85 0.85 0.78 -0.05 40 1 12 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.91 -0.05 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.07 -0.05 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.19 -0.09 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.39 -0.12 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 -0.13 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.07 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.10 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 -0.11 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 -0.13 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.92 -0.16 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.75 -0.19 39 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 4.76 -0.20 38 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 5.88 -0.29 38 0 14 0
29SEP26 60.00 P 0.00 0.00 0.00 7.10 -0.41 38 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 8.49 -0.49 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.99 -0.60 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.62 -0.68 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.44 -0.58 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.42 -0.41 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.33 -0.46 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.29 -0.46 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.33 -0.51 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.42 -0.51 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.56 -0.56 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.03 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 -0.05 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.08 -0.05 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 -0.05 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.42 -0.07 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 -0.07 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.85 -0.07 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 -0.10 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.35 -0.10 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.62 -0.10 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.90 -0.11 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.21 -0.14 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.56 -0.14 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.91 -0.14 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.87 -0.18 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.93 -0.19 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.15 -0.23 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.42 -0.28 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.87 -0.28 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.35 -0.33 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.99 -0.34 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.65 -0.39 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.46 -0.40 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.29 -0.41 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.23 -0.45 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.21 -0.45 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.23 -0.50 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.33 -0.51 39 0 0 0
TOTAL PUT 147 8,347 +35
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$ 51.05
29JAN26 36.00 C 0.00 0.00 0.00 15.09 +0.35 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.09 +0.35 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.09 +0.34 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.09 +0.34 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.43 +0.49 92 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.06 +0.06 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 9.10 +0.35 36 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.10 +0.34 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.11 +0.33 32 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.13 +0.42 33 0 30 0
29JAN26 46.00 C 0.00 0.00 0.00 5.18 +0.40 34 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 4.26 +0.38 33 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 3.36 +0.29 31 0 65 0
29JAN26 49.00 C 0.00 0.00 0.00 2.59 +0.15 32 0 216 0
29JAN26 50.00 C 0.00 0.00 0.00 1.97 +0.16 34 0 169 0
29JAN26 52.50 C 0.53 0.74 0.53 0.80 +0.09 34 32 172 +5
29JAN26 55.00 C 0.26 0.27 0.26 0.24 +0.01 33 12 308 +12
29JAN26 57.50 C 0.08 0.08 0.08 0.06 0.00 34 30 196 +21
29JAN26 60.00 C 0.02 0.02 0.02 0.01 -0.01 34 81 123 +81
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 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 15.17 +0.35 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 14.18 +0.35 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 13.18 +0.34 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.19 +0.34 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.43 +0.49 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.33 +0.33 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.24 +0.42 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.10 +0.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.37 +0.45 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.47 +0.10 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.57 +0.31 29 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 4.78 +0.31 30 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 4.02 +0.25 30 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 3.35 +0.15 30 0 48 0
26FEB26 50.00 C 2.70 2.70 2.70 2.80 +0.16 31 1 92 -1
26FEB26 52.50 C 0.00 0.00 0.00 1.62 +0.12 31 0 114 0
26FEB26 55.00 C 0.90 0.90 0.74 0.86 +0.05 31 50 424 0
26FEB26 57.50 C 0.38 0.38 0.38 0.41 +0.03 31 2 459 0
26FEB26 60.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 0.00 31 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 41 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 28.19 +0.35 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.19 +0.35 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.20 +0.35 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.20 +0.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.21 +0.35 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.22 +0.35 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.22 +0.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.23 +0.35 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.23 +0.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.24 +0.35 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.25 +0.35 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.26 +0.35 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.34 +0.28 43 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 15.69 +0.75 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.32 +0.49 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.34 +0.34 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.44 +0.14 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.43 +0.12 33 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.65 +0.65 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.63 +0.42 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.52 +0.34 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.87 +0.49 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.29 +0.61 37 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 6.14 +0.24 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 5.55 +0.29 32 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 4.91 +0.29 33 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 4.26 +0.17 32 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 3.78 +0.14 33 0 90 0
30MAR26 52.50 C 2.38 2.38 2.22 2.62 +0.20 34 4 157 0
30MAR26 55.00 C 1.55 1.55 1.45 1.75 +0.10 34 4 52 +3
30MAR26 57.50 C 0.00 0.00 0.00 1.11 +0.05 34 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 0.68 +0.03 33 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.40 +0.02 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 5 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 0.00 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.59 +0.53 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.44 +0.14 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.43 +0.12 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.83 +0.14 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.96 +0.65 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.15 +0.48 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.28 +0.53 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.50 +0.48 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.56 -0.16 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.89 +0.16 30 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 5.27 +0.19 31 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 4.80 +0.17 32 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 4.33 +0.15 33 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 3.15 +0.20 33 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.24 +0.12 33 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.56 +0.07 33 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 1.04 +0.04 33 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.68 +0.03 33 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.44 +0.02 33 0 15 0
29APR26 67.50 C 0.35 0.35 0.35 0.28 +0.01 33 15 15 +15
29APR26 70.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.11 - 33 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 22.34 +0.34 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.36 +0.35 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.37 +0.34 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.51 +0.46 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.54 +0.46 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.58 +0.47 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.57 +0.42 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.69 +0.42 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.70 +0.38 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.79 +0.38 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.77 +0.30 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.89 +0.30 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.05 +0.29 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.41 +0.46 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.72 +0.48 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.69 +0.39 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.18 +0.49 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.37 +0.39 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.69 +0.20 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.10 +0.27 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 5.52 +0.26 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.98 +0.11 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.84 +0.09 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.94 +0.09 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 2.20 +0.08 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.62 +0.06 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 1.17 +0.04 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.84 +0.03 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.71 +0.31 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.84 +0.31 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.97 +0.30 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.15 +0.30 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.34 +0.29 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.57 +0.27 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.05 +0.42 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 10.21 +0.31 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 9.44 +0.25 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.89 +0.30 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 8.23 +0.25 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.62 +0.22 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 7.12 +0.28 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 6.57 +0.24 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.09 +0.13 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.99 +0.12 33 0 45 0
29SEP26 55.00 C 3.97 3.97 3.97 4.07 +0.10 33 1 33 +1
29SEP26 57.50 C 0.00 0.00 0.00 3.32 +0.09 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.67 +0.08 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.11 +0.06 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.69 +0.06 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.33 +0.04 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.04 +0.31 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.22 +0.30 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.43 +0.30 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.66 +0.29 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.93 +0.28 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.21 +0.28 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.53 +0.26 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.88 +0.26 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.44 +0.46 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.76 +0.31 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.13 +0.24 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 8.59 +0.24 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 8.05 +0.27 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 7.50 +0.22 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 7.07 +0.23 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 6.03 +0.26 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.09 +0.23 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.15 +0.06 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.52 +0.06 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.00 +0.11 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.47 +0.09 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.69 +0.07 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.35 +0.07 32 0 0 0
TOTAL CALL 232 4,568 +137
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29JAN26 43.00 P 0.05 0.05 0.05 0.01 0.00 37 30 93 -14
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 196 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 110 0
29JAN26 47.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 152 0
29JAN26 48.00 P 0.00 0.00 0.00 0.31 -0.09 34 0 53 0
29JAN26 49.00 P 0.59 0.59 0.59 0.53 -0.17 33 2 50 -2
29JAN26 50.00 P 0.92 1.00 0.90 0.86 -0.19 33 25 159 +17
29JAN26 52.50 P 2.40 2.40 2.23 2.23 -0.29 35 21 113 +1
29JAN26 55.00 P 0.00 0.00 0.00 4.22 -0.30 37 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.67 -0.33 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.06 -0.47 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.45 -0.70 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.95 -0.35 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.45 -0.35 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.95 -0.35 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.45 -0.35 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.95 -0.35 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.45 -0.35 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 47 0
26FEB26 44.00 P 0.26 0.26 0.26 0.17 -0.05 31 1 18 +1
26FEB26 45.00 P 0.35 0.35 0.35 0.28 -0.06 31 1 25 +1
26FEB26 46.00 P 0.51 0.51 0.51 0.42 -0.09 31 5 90 0
26FEB26 47.00 P 0.00 0.00 0.00 0.62 -0.11 31 0 58 0
26FEB26 48.00 P 0.90 0.90 0.90 0.85 -0.15 30 3 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.19 -0.16 31 0 98 0
26FEB26 50.00 P 1.63 1.63 1.63 1.58 -0.18 31 2 47 0
26FEB26 52.50 P 0.00 0.00 0.00 2.88 -0.29 30 0 59 0
26FEB26 55.00 P 0.00 0.00 0.00 4.75 -0.25 33 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 6.92 -0.33 36 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 9.14 -0.50 36 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.73 -0.43 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.95 -0.35 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.45 -0.35 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.95 -0.35 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.45 -0.35 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.95 -0.35 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.45 -0.35 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 0.00 35 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 1 0
30MAR26 40.00 P 0.23 0.23 0.23 0.14 -0.03 33 3 23 +3
30MAR26 41.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.44 -0.06 34 0 59 0
30MAR26 44.00 P 0.69 0.69 0.68 0.59 -0.08 33 30 76 +30
30MAR26 45.00 P 0.00 0.00 0.00 0.79 -0.09 34 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.03 -0.08 33 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 1.30 -0.10 33 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 1.63 -0.12 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.07 -0.06 34 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.44 -0.14 33 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 3.71 -0.24 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.44 -0.22 34 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.48 -0.03 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.65 -0.25 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.98 -0.18 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.06 -0.28 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.45 -0.55 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.95 -0.35 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.45 -0.35 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.95 -0.35 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.45 -0.35 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.51 -0.06 33 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.67 -0.07 33 0 7 0
29APR26 44.00 P 0.98 0.98 0.92 0.87 -0.08 33 2 23 0
29APR26 45.00 P 0.00 0.00 0.00 1.10 -0.09 33 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.37 -0.09 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.68 -0.10 33 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.02 -0.10 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 2.41 -0.13 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.85 -0.14 32 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.16 -0.23 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 5.83 -0.21 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 7.68 -0.15 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.89 -0.01 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.98 -0.49 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.41 +0.03 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.53 -0.49 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 21.45 - 0 0 0 -
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.54 -0.05 32 0 0 0
29JUN26 40.00 P 0.85 0.85 0.85 0.69 -0.07 32 3 28 +3
29JUN26 41.00 P 0.00 0.00 0.00 0.87 -0.07 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.07 -0.08 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.36 -0.09 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.62 -0.12 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.92 -0.14 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.28 -0.12 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.61 -0.17 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.05 -0.16 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.48 -0.17 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 3.96 -0.15 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.34 -0.18 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.82 -0.29 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 8.73 -0.37 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.66 -0.30 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 12.74 -0.32 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.94 -0.46 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.22 -0.44 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.53 -0.45 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.89 -0.22 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.27 -0.37 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.68 -0.35 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.05 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 -0.06 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.07 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 -0.08 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.48 -0.09 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 -0.09 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.10 -0.11 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.39 -0.13 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.73 -0.15 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.11 -0.14 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.49 -0.17 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 3.94 -0.12 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.40 -0.13 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 4.91 -0.12 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.28 -0.16 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 7.80 -0.34 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.56 -0.27 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.48 -0.34 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.46 -0.30 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.48 -0.34 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.69 -0.31 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.91 -0.32 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.20 -0.32 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.52 -0.34 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.88 -0.34 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 -0.04 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 -0.01 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 -0.06 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.06 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.97 -0.07 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 -0.08 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.63 -0.13 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.98 -0.15 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.34 -0.18 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.75 -0.13 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.14 -0.12 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.55 -0.22 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.17 -0.08 32 0 30 0
30DEC26 50.00 P 6.00 6.00 6.00 5.68 -0.08 32 6 26 +6
30DEC26 52.50 P 0.00 0.00 0.00 6.91 -0.26 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 8.46 -0.29 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.16 -0.30 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.06 -0.21 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 13.92 -0.30 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.98 -0.27 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.02 -0.34 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.18 -0.36 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.47 -0.30 32 0 0 0
TOTAL PUT 134 4,571 +46
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$ 213.40
29JAN26 180.00 C 0.00 0.00 0.00 33.63 -7.04 35 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 31.16 -7.04 35 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.71 -7.03 35 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.28 -7.01 35 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 23.89 -6.86 35 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 21.96 -6.30 42 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 19.26 -7.45 35 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 17.41 -6.10 39 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 15.24 -6.06 38 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 11.14 -6.00 35 0 70 0
29JAN26 210.00 C 7.96 8.29 7.96 7.83 -5.42 35 151 192 +147
29JAN26 215.00 C 5.37 5.55 5.37 5.48 -4.44 36 8 318 -7
29JAN26 220.00 C 5.79 5.79 3.50 3.50 -3.20 36 32 259 -14
29JAN26 225.00 C 3.50 3.73 2.30 2.11 -2.45 36 98 611 +11
29JAN26 230.00 C 1.93 1.93 1.45 1.20 -1.87 36 47 361 +38
29JAN26 235.00 C 1.18 1.19 0.94 0.64 -1.25 35 44 273 +30
29JAN26 240.00 C 0.88 0.95 0.60 0.33 -0.78 36 49 433 +28
29JAN26 245.00 C 0.42 0.42 0.42 0.16 -0.46 36 20 188 -20
29JAN26 250.00 C 0.30 0.30 0.30 0.07 -0.26 35 20 1,023 -20
29JAN26 255.00 C 0.00 0.00 0.00 0.04 -0.13 36 0 150 0
29JAN26 260.00 C 0.20 0.20 0.20 0.02 -0.07 37 1 62 -1
29JAN26 265.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 34.99 -6.73 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 32.22 -7.16 32 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 31.50 -6.62 43 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 29.32 -5.45 42 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 27.21 -6.35 41 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 25.05 -4.48 40 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 23.20 -5.16 40 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 21.32 -5.02 40 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 19.53 -4.16 39 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 16.21 -3.96 39 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 12.81 -4.51 37 0 45 0
26FEB26 215.00 C 10.56 10.56 10.56 10.44 -4.03 37 5 102 +5
26FEB26 220.00 C 9.90 9.90 8.37 8.37 -3.38 37 5 58 +4
26FEB26 225.00 C 6.76 7.10 6.76 6.69 -2.86 38 5 214 0
26FEB26 230.00 C 5.43 5.68 5.43 5.17 -2.57 38 7 109 +5
26FEB26 235.00 C 4.95 4.96 4.40 3.95 -2.25 37 18 105 +6
26FEB26 240.00 C 4.11 4.11 3.49 2.97 -1.85 37 25 56 +2
26FEB26 245.00 C 2.94 3.13 2.77 2.21 -1.50 37 65 138 +13
26FEB26 250.00 C 2.25 2.52 2.25 1.62 -1.19 37 125 231 +53
26FEB26 255.00 C 1.88 2.03 1.87 1.18 -0.93 37 88 160 +9
26FEB26 260.00 C 1.48 1.51 1.48 0.84 -0.73 37 133 201 +85
26FEB26 265.00 C 1.18 1.21 1.18 0.60 -0.55 37 100 346 -19
26FEB26 270.00 C 1.05 1.05 1.05 0.42 -0.41 37 2 96 0
26FEB26 275.00 C 0.00 0.00 0.00 0.29 -0.31 37 0 44 0
30MAR26 110.00 C 0.00 0.00 0.00 105.87 -4.97 105 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 101.34 -7.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.04 -4.82 100 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 98.62 -4.75 98 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.44 -7.40 88 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 93.20 -5.19 88 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 88.89 -7.02 37 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 88.72 -4.71 87 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 83.91 -6.92 35 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 81.42 -8.85 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.31 -4.67 80 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 78.75 -4.76 77 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 75.17 -5.87 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 73.64 -6.66 71 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.99 -5.12 67 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 67.64 -7.48 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 66.02 -5.19 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 63.50 -5.27 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.06 -9.06 32 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 58.50 -5.41 55 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.87 -7.62 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 51.49 -7.59 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.29 -8.85 32 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 48.77 -5.31 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 46.43 -5.19 47 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 41.85 -7.56 28 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.53 -7.80 29 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.30 -8.91 30 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 35.58 -6.60 33 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 33.33 -7.30 33 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 33.27 -4.85 41 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 31.32 -6.12 41 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 29.37 -5.97 41 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 27.53 -5.83 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 24.26 -6.76 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 24.00 -5.51 40 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 22.41 -5.32 40 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 19.32 -4.96 39 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 16.06 -5.09 37 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 13.74 -3.83 38 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 11.71 -3.44 38 0 169 0
30MAR26 225.00 C 10.24 10.24 9.89 9.96 -3.06 38 9 132 +5
30MAR26 230.00 C 0.00 0.00 0.00 8.42 -2.73 38 0 92 0
30MAR26 235.00 C 0.00 0.00 0.00 6.93 -2.61 38 0 284 0
30MAR26 240.00 C 0.00 0.00 0.00 5.76 -2.35 38 0 1,132 0
30MAR26 245.00 C 0.00 0.00 0.00 4.71 -2.05 38 0 81 0
30MAR26 250.00 C 0.00 0.00 0.00 3.84 -1.76 38 0 331 0
30MAR26 255.00 C 4.65 4.65 4.65 3.13 -1.51 38 15 120 +15
30MAR26 260.00 C 0.00 0.00 0.00 2.49 -1.28 38 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 2.03 -1.09 38 0 57 0
30MAR26 270.00 C 0.00 0.00 0.00 1.55 -0.95 38 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 1.28 -0.77 38 0 16 0
30MAR26 280.00 C 1.92 1.92 1.92 1.00 -0.63 38 1 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.78 -0.55 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.60 -0.42 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.47 -0.35 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.36 -0.30 38 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 34.74 -4.84 40 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 32.83 -4.78 39 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 29.37 -7.41 34 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 29.07 -5.79 38 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.01 -5.10 34 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 26.00 -4.08 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 24.47 -5.07 38 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 21.52 -3.26 38 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 18.13 -5.11 36 0 0 0
29APR26 215.00 C 18.25 18.25 18.03 15.99 -3.70 36 33 33 +30
29APR26 220.00 C 16.01 16.01 14.21 13.96 -3.40 37 74 88 +73
29APR26 225.00 C 14.35 14.35 14.35 12.17 -3.09 37 15 25 +15
29APR26 230.00 C 12.56 12.56 12.56 10.59 -2.84 37 15 525 +15
29APR26 235.00 C 10.95 10.95 10.95 9.12 -2.64 37 15 32 +15
29APR26 240.00 C 9.54 9.54 9.54 7.75 -2.54 37 15 15 +15
29APR26 245.00 C 0.00 0.00 0.00 6.60 -2.22 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 5.57 -2.02 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 4.71 -1.73 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 3.94 -1.56 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 3.31 -1.33 37 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 2.66 -1.27 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 2.23 -1.07 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 66.02 -7.01 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 63.50 -6.27 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.80 -7.32 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 58.50 -5.93 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 57.09 -7.33 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 53.93 -6.78 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 51.10 -8.99 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 49.06 -8.83 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 48.80 -4.14 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 46.02 -6.22 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 44.02 -6.12 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.01 -3.90 40 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.17 -4.23 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 37.97 -6.47 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.37 -5.62 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.78 -6.05 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.19 -5.68 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.90 -4.52 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.46 -4.86 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.45 -3.86 38 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 27.67 -6.63 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 24.86 -4.62 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 22.72 -5.75 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 20.50 -4.00 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 18.49 -3.74 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 16.66 -3.46 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 15.00 -3.21 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 13.51 -2.98 37 0 0 0
29JUN26 240.00 C 13.92 13.92 13.92 12.16 -2.71 37 15 32 +15
29JUN26 245.00 C 0.00 0.00 0.00 10.85 -2.60 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 9.67 -2.48 37 0 50 0
29JUN26 255.00 C 10.30 10.30 10.30 8.55 -2.41 37 4 24 -4
29JUN26 260.00 C 0.00 0.00 0.00 7.52 -2.33 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 6.68 -2.05 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 5.83 -1.91 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.14 -1.76 37 0 14 0
29JUN26 280.00 C 5.50 5.50 5.50 4.53 -1.54 37 1 29 -1
29JUN26 285.00 C 0.00 0.00 0.00 3.80 -1.59 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.36 -1.41 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 3.03 -1.01 37 0 22 0
29JUN26 300.00 C 3.65 3.65 3.65 2.60 -1.09 37 1 79 -1
29SEP26 180.00 C 0.00 0.00 0.00 44.39 -6.80 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.78 -5.33 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.41 -6.18 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.92 -5.30 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.30 -5.69 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 36.92 -5.35 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.53 -4.90 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.22 -4.59 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.84 -4.83 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.49 -3.85 37 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 28.18 -5.56 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 26.02 -4.06 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.02 -4.36 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.17 -3.70 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 20.46 -3.73 36 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 18.88 -3.31 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 17.42 -3.01 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.07 -2.84 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.83 -2.76 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 13.69 -2.76 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.62 -2.59 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.54 -2.27 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.45 -2.45 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.55 -2.27 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 8.74 -2.00 37 0 10 0
29SEP26 285.00 C 0.00 0.00 0.00 7.93 -1.94 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 7.16 -1.90 37 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 46.90 -5.22 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.30 -5.28 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.88 -4.16 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.61 -4.95 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.22 -4.97 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.85 -4.98 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.53 -4.94 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.11 -4.00 36 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 35.00 -4.50 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 32.73 -4.42 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 30.61 -4.19 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 28.63 -3.91 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 26.89 -3.70 36 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 25.02 -3.60 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 23.53 -3.32 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.09 -3.38 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.67 -2.95 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.34 -2.96 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 18.11 -2.76 37 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 16.96 -2.56 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 15.83 -2.49 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 14.54 -2.38 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 13.63 -2.40 37 0 1 0
TOTAL CALL 1,261 13,089 +547
29JAN26 180.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.10 +0.05 35 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.17 +0.10 35 0 71 0
29JAN26 190.00 P 0.31 0.31 0.31 0.28 +0.16 35 3 207 +3
29JAN26 192.50 P 0.00 0.00 0.00 0.44 +0.25 35 0 252 0
29JAN26 195.00 P 0.56 0.56 0.56 0.66 +0.36 35 15 329 0
29JAN26 197.50 P 0.73 0.73 0.70 0.96 +0.50 35 501 465 -112
29JAN26 200.00 P 0.76 1.29 0.76 1.36 +0.68 35 7 376 +2
29JAN26 205.00 P 1.95 2.55 1.95 2.55 +1.20 36 26 384 +7
29JAN26 210.00 P 2.85 4.34 2.85 4.34 +1.92 36 101 495 -51
29JAN26 215.00 P 5.73 6.56 5.30 6.56 +2.49 34 522 586 -381
29JAN26 220.00 P 0.00 0.00 0.00 9.48 +3.20 33 0 303 0
29JAN26 225.00 P 9.70 9.70 9.70 13.84 +4.83 38 1 201 0
29JAN26 230.00 P 0.00 0.00 0.00 17.47 +5.13 34 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 22.05 +6.19 35 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 26.69 +5.73 33 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 32.59 +6.83 54 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 36.98 +7.22 50 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 42.85 +7.81 69 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 48.00 +8.40 76 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 53.15 +8.42 84 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 58.30 +8.57 91 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 62.83 +8.10 89 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 67.13 +7.53 81 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 72.19 +7.47 86 0 0 0
26FEB26 180.00 P 0.97 0.97 0.97 0.99 +0.39 37 1 39 0
26FEB26 182.50 P 0.00 0.00 0.00 1.23 +0.44 37 0 61 0
26FEB26 185.00 P 1.40 1.40 1.40 1.56 +0.56 37 6 87 0
26FEB26 187.50 P 1.65 1.65 1.65 1.91 +0.65 37 1 85 -1
26FEB26 190.00 P 1.95 1.95 1.94 2.32 +0.74 37 39 189 +18
26FEB26 192.50 P 0.00 0.00 0.00 2.79 +0.85 36 0 172 0
26FEB26 195.00 P 0.00 0.00 0.00 3.39 +1.08 36 0 143 0
26FEB26 197.50 P 3.05 4.00 3.05 4.01 +1.21 36 3 130 +3
26FEB26 200.00 P 3.46 4.57 3.46 4.77 +1.45 36 3 86 0
26FEB26 205.00 P 5.73 6.39 5.73 6.52 +1.86 36 22 72 -1
26FEB26 210.00 P 6.56 6.56 6.56 8.76 +2.47 37 2 176 0
26FEB26 215.00 P 9.60 9.60 9.60 11.30 +2.88 37 2 204 0
26FEB26 220.00 P 12.50 12.50 12.50 14.25 +3.43 37 1 195 0
26FEB26 225.00 P 0.00 0.00 0.00 16.90 +3.31 35 0 37 0
26FEB26 230.00 P 0.00 0.00 0.00 21.58 +5.52 39 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 24.05 +4.70 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.75 +5.43 41 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 34.16 +5.81 42 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 38.75 +6.12 44 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.36 +6.92 45 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 48.00 +6.37 46 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 53.15 +7.21 51 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 58.30 +8.12 55 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.32 +8.56 58 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
30MAR26 137.50 P 0.22 0.22 0.22 0.05 +0.02 38 10 31 +10
30MAR26 140.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 +0.04 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.13 +0.05 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.17 +0.06 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.22 +0.08 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.31 +0.12 38 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.38 +0.13 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.50 +0.17 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.64 +0.23 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.78 +0.25 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.97 +0.32 38 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 1.18 +0.36 38 0 3 0
30MAR26 170.00 P 1.50 1.50 1.50 1.49 +0.49 38 2 24 0
30MAR26 172.50 P 1.74 1.74 1.74 1.72 +0.51 38 1 36 0
30MAR26 175.00 P 0.00 0.00 0.00 2.09 +0.61 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.50 +0.71 38 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.91 +0.74 38 0 50 0
30MAR26 182.50 P 0.00 0.00 0.00 3.38 +0.89 38 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 3.92 +0.99 38 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 4.50 +1.13 37 0 65 0
30MAR26 190.00 P 0.00 0.00 0.00 5.06 +1.17 37 0 61 0
30MAR26 192.50 P 4.66 5.28 4.66 5.86 +1.42 37 30 211 +30
30MAR26 195.00 P 0.00 0.00 0.00 6.66 +1.66 37 0 102 0
30MAR26 197.50 P 0.00 0.00 0.00 7.43 +1.74 37 0 81 0
30MAR26 200.00 P 6.95 7.18 6.95 8.49 +1.98 37 4 96 +2
30MAR26 205.00 P 10.15 10.15 10.15 10.56 +2.30 37 4 128 0
30MAR26 210.00 P 12.64 12.95 12.49 12.95 +2.64 37 23 1,233 +7
30MAR26 215.00 P 0.00 0.00 0.00 15.71 +3.07 38 0 132 0
30MAR26 220.00 P 0.00 0.00 0.00 18.72 +3.42 38 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 21.98 +3.81 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 24.59 +3.27 36 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 29.62 +6.06 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.60 +6.60 41 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 37.71 +5.54 41 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.85 +5.51 34 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.43 +6.25 43 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.35 +6.02 31 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 55.63 +8.83 45 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 60.09 +6.91 46 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.32 +4.63 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.13 +4.83 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.20 +7.24 48 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.23 +6.83 50 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 83.57 +5.55 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 86.84 +6.23 0 0 1 0
29APR26 185.00 P 4.68 5.08 4.68 5.20 +1.15 36 11 33 +11
29APR26 187.50 P 0.00 0.00 0.00 5.87 +1.28 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 6.60 +1.41 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 7.42 +1.50 36 0 0 0
29APR26 195.00 P 8.10 8.10 8.07 8.28 +1.74 36 3 6 +3
29APR26 197.50 P 0.00 0.00 0.00 9.24 +1.94 36 0 16 0
29APR26 200.00 P 10.27 10.27 10.27 10.20 +2.01 36 4 25 +4
29APR26 205.00 P 0.00 0.00 0.00 12.42 +2.38 36 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 14.88 +2.71 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 17.63 +3.07 36 0 534 0
29APR26 220.00 P 0.00 0.00 0.00 20.47 +3.26 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 23.72 +3.71 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 26.09 +2.95 34 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 29.65 +2.78 34 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 33.60 +4.95 35 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 37.71 +4.04 36 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 41.21 +5.27 34 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 46.43 +4.77 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 49.72 +3.46 34 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 55.63 +5.07 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 60.69 +6.27 42 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 65.16 +5.60 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.48 +0.28 37 0 69 0
29JUN26 152.50 P 2.00 2.00 2.00 1.75 +0.36 37 1 4 +1
29JUN26 155.00 P 0.00 0.00 0.00 2.02 +0.40 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.32 +0.43 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.66 +0.49 36 0 27 0
29JUN26 162.50 P 0.00 0.00 0.00 3.07 +0.59 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.45 +0.59 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.96 +0.72 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.46 +0.84 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.97 +0.84 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.58 +0.81 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.38 +1.20 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.96 +1.13 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.67 +1.36 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.47 +1.31 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 9.29 +1.42 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.20 +1.62 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 11.13 +1.78 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.11 +1.93 37 0 21 0
29JUN26 197.50 P 13.00 13.00 13.00 13.13 +1.97 37 4 100 +4
29JUN26 200.00 P 0.00 0.00 0.00 14.22 +2.12 37 0 35 0
29JUN26 205.00 P 0.00 0.00 0.00 16.55 +2.39 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.11 +2.75 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 21.87 +3.04 37 0 62 0
29JUN26 220.00 P 24.55 24.55 24.55 24.82 +3.30 37 2 64 +2
29JUN26 225.00 P 0.00 0.00 0.00 27.97 +3.48 38 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 31.30 +3.79 38 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 35.01 +4.21 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 38.70 +4.49 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.43 +4.77 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.91 +4.70 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.46 +4.93 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 53.36 +3.79 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.94 +5.32 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.69 +5.14 34 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 67.71 +5.56 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 71.77 +7.69 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 76.83 +6.20 43 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.56 +4.61 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 85.28 +7.26 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.07 +9.04 45 0 0 0
29SEP26 180.00 P 9.30 10.00 9.30 10.68 +1.43 37 2 12 +2
29SEP26 182.50 P 0.00 0.00 0.00 11.55 +1.51 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.42 +1.52 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.39 +1.66 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 14.36 +1.71 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 15.38 +1.84 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 16.44 +1.93 37 0 29 0
29SEP26 197.50 P 0.00 0.00 0.00 17.54 +2.13 37 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 18.69 +1.99 37 0 58 0
29SEP26 205.00 P 0.00 0.00 0.00 21.13 +2.27 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 23.74 +2.70 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 26.52 +2.88 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.46 +3.08 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 32.56 +3.30 38 0 15 0
29SEP26 230.00 P 0.00 0.00 0.00 35.80 +3.50 38 0 51 0
29SEP26 235.00 P 36.10 36.10 36.10 39.42 +3.95 38 15 65 +15
29SEP26 240.00 P 0.00 0.00 0.00 41.49 +2.70 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.56 +5.38 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 48.91 +3.06 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.09 +5.72 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.81 +4.38 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 62.22 +5.82 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.87 +5.09 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.67 +3.54 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.06 +4.79 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.75 +4.88 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.51 +6.48 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 14.55 +1.53 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 15.58 +1.68 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 16.61 +1.82 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.72 +1.97 37 0 5 0
30DEC26 192.50 P 18.30 18.30 18.30 18.80 +1.98 37 5 5 +5
30DEC26 195.00 P 0.00 0.00 0.00 19.81 +2.10 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.03 +2.06 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.30 +2.89 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 24.76 +2.42 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 27.31 +2.49 37 0 32 0
30DEC26 215.00 P 0.00 0.00 0.00 30.20 +2.79 37 0 23 0
30DEC26 220.00 P 0.00 0.00 0.00 33.00 +2.79 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 36.15 +3.04 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 39.35 +3.88 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 42.50 +3.30 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 45.96 +3.49 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.72 +3.80 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.46 +4.11 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.76 +3.83 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.02 +4.34 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.96 +4.51 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.38 +4.12 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 72.59 +4.33 39 0 0 0
TOTAL PUT 1,377 15,388 -417
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$ 9.04
29JAN26 4.80 C 0.00 0.00 0.00 4.25 +0.81 134 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.15 +0.81 130 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.05 +0.81 125 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.80 +0.81 115 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.54 +0.80 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.34 +0.85 142 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.05 +0.81 86 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.80 +0.81 78 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.55 +0.80 69 0 55 0
29JAN26 6.75 C 0.00 0.00 0.00 2.30 +0.78 61 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 2.04 +0.76 0 0 107 0
29JAN26 7.25 C 1.59 1.75 1.59 1.80 +0.75 46 36 168 -32
29JAN26 7.50 C 1.21 1.91 1.21 1.59 +0.78 68 313 507 -6
29JAN26 7.75 C 1.37 1.59 1.37 1.33 +0.71 55 400 275 -338
29JAN26 8.00 C 0.82 1.40 0.82 1.15 +0.70 66 251 1,939 +10
29JAN26 8.25 C 0.71 1.05 0.71 0.96 +0.63 67 310 498 -110
29JAN26 8.50 C 0.38 0.96 0.35 0.77 +0.55 64 614 1,049 -86
29JAN26 8.75 C 0.30 0.90 0.30 0.62 +0.47 65 173 366 +74
29JAN26 9.00 C 0.12 0.71 0.12 0.49 +0.39 65 168 164 +48
29JAN26 9.25 C 0.14 0.63 0.14 0.38 +0.32 66 181 329 +119
29JAN26 9.50 C 0.14 0.50 0.14 0.29 +0.25 66 336 266 +135
29JAN26 9.75 C 0.10 0.42 0.10 0.23 +0.20 68 393 163 +73
29JAN26 10.00 C 0.14 0.32 0.14 0.17 +0.15 68 275 404 +157
29JAN26 10.50 C 0.08 0.21 0.08 0.09 +0.08 68 194 549 +104
29JAN26 11.00 C 0.05 0.19 0.05 0.05 +0.04 70 1,981 1,650 +1,530
29JAN26 11.50 C 0.03 0.15 0.03 0.02 +0.01 68 201 86 +76
26FEB26 4.80 C 0.00 0.00 0.00 4.28 +0.83 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 4.19 +0.84 101 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.07 +0.82 84 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.81 +0.82 62 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.60 +0.86 88 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.34 +0.84 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.09 +0.77 70 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 2.80 +0.77 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.63 +0.79 70 0 18 0
26FEB26 6.75 C 2.10 2.10 2.10 2.33 +0.72 47 36 75 0
26FEB26 7.00 C 2.30 2.30 2.30 2.11 +0.72 52 15 362 -15
26FEB26 7.25 C 1.89 1.89 1.89 1.89 +0.69 53 2 410 -2
26FEB26 7.50 C 0.00 0.00 0.00 1.74 +0.71 62 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 1.50 +0.68 56 0 129 0
26FEB26 8.00 C 1.50 1.57 1.43 1.38 +0.68 63 105 131 -51
26FEB26 8.25 C 0.78 1.35 0.78 1.23 +0.66 64 26 616 0
26FEB26 8.50 C 0.93 0.93 0.93 1.02 +0.56 59 1 164 0
26FEB26 8.75 C 0.75 0.80 0.75 0.89 +0.52 59 45 50 +20
26FEB26 9.00 C 0.65 0.99 0.65 0.77 +0.47 60 126 806 -1
26FEB26 9.25 C 0.33 0.86 0.33 0.66 +0.42 60 38 400 -2
26FEB26 9.50 C 0.54 0.76 0.54 0.56 +0.37 60 370 326 +313
26FEB26 9.75 C 0.48 0.54 0.48 0.48 +0.33 60 90 115 +60
26FEB26 10.00 C 0.16 0.57 0.16 0.40 +0.28 60 337 127 +114
26FEB26 10.50 C 0.42 0.42 0.34 0.28 +0.21 60 45 30 +30
26FEB26 11.00 C 0.18 0.32 0.18 0.21 +0.17 62 597 577 +577
30MAR26 3.40 C 0.00 0.00 0.00 5.67 +0.82 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.57 +0.82 93 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.45 +0.80 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.40 +0.85 109 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.25 +0.80 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.17 +0.82 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.07 +0.82 77 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.00 +0.85 97 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.91 +0.85 98 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.80 +0.84 91 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.65 +0.79 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 4.55 +0.81 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 4.47 +0.81 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.37 +0.84 55 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 4.28 +0.83 66 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 4.21 +0.86 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.08 +0.83 61 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 3.83 +0.83 55 0 3 0
30MAR26 5.50 C 3.70 3.70 3.70 3.60 +0.83 61 15 36 -5
30MAR26 5.75 C 0.00 0.00 0.00 3.35 +0.79 56 0 52 0
30MAR26 6.00 C 3.23 3.24 3.23 3.09 +0.77 47 50 75 -2
30MAR26 6.25 C 0.00 0.00 0.00 2.85 +0.76 46 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 2.63 +0.75 50 0 52 0
30MAR26 6.75 C 2.18 2.40 2.18 2.45 +0.78 56 35 83 -18
30MAR26 7.00 C 1.92 1.92 1.92 2.17 +0.69 47 50 768 -32
30MAR26 7.25 C 0.00 0.00 0.00 2.00 +0.71 52 0 45 0
30MAR26 7.50 C 1.40 1.40 1.40 1.80 +0.67 51 150 131 -84
30MAR26 7.75 C 0.00 0.00 0.00 1.63 +0.65 52 0 50 0
30MAR26 8.00 C 1.65 1.65 1.65 1.46 +0.61 52 50 169 -9
30MAR26 8.25 C 1.05 1.58 1.05 1.31 +0.57 53 102 212 -89
30MAR26 8.50 C 0.91 1.37 0.91 1.17 +0.53 53 100 170 -18
30MAR26 8.75 C 0.80 1.17 0.80 1.04 +0.49 54 245 228 -15
30MAR26 9.00 C 0.70 1.14 0.70 0.92 +0.45 54 262 112 -108
30MAR26 9.25 C 0.62 0.96 0.62 0.81 +0.40 54 16 45 +14
30MAR26 9.50 C 0.60 0.78 0.60 0.72 +0.38 54 19 24 +5
30MAR26 9.75 C 0.71 0.71 0.71 0.63 +0.34 54 3 100 0
30MAR26 10.00 C 0.61 0.66 0.60 0.55 +0.31 54 103 118 +102
30MAR26 10.50 C 0.41 0.58 0.41 0.43 +0.26 55 116 135 +115
30MAR26 11.00 C 0.33 0.48 0.33 0.33 +0.22 56 54 54 +24
30MAR26 11.50 C 0.27 0.38 0.26 0.25 +0.17 56 106 116 +100
29APR26 5.00 C 0.00 0.00 0.00 4.08 +0.79 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.84 +0.79 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.60 +0.83 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.35 +0.79 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.11 +0.79 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.85 +0.76 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.70 +0.80 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 +0.74 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.24 +0.70 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.07 +0.70 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.88 +0.66 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 +0.61 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 +0.57 48 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.39 +0.55 49 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.25 +0.51 49 0 20 0
29APR26 8.75 C 1.08 1.08 1.08 1.12 +0.48 49 15 15 +14
29APR26 9.00 C 0.97 1.27 0.97 1.01 +0.45 49 220 250 +174
29APR26 9.25 C 0.94 0.94 0.94 0.90 +0.40 49 590 450 +440
29APR26 9.50 C 0.96 0.96 0.95 0.80 +0.38 49 253 251 +249
29APR26 9.75 C 0.00 0.00 0.00 0.72 +0.36 50 0 27 0
29APR26 10.00 C 0.49 0.49 0.49 0.63 +0.31 50 62 50 +50
29APR26 10.50 C 0.00 0.00 0.00 0.50 +0.26 50 0 0 0
29APR26 11.00 C 0.35 0.35 0.35 0.40 +0.23 51 15 15 +15
29JUN26 3.60 C 0.00 0.00 0.00 5.52 +0.84 74 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.40 +0.82 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.27 +0.79 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.18 +0.80 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.08 +0.79 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.00 +0.81 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.91 +0.82 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.80 +0.80 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.67 +0.77 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.60 +0.80 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.52 +0.81 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.41 +0.80 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.32 +0.87 47 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 4.21 +0.86 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.08 +0.79 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 3.88 +0.83 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.66 +0.86 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.43 +0.85 46 0 3 0
29JUN26 6.00 C 2.98 3.00 2.98 3.21 +0.83 46 2 32 0
29JUN26 6.25 C 0.00 0.00 0.00 2.94 +0.75 39 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 2.79 +0.79 46 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 +0.74 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.40 +0.74 46 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 2.23 +0.72 47 0 6 0
29JUN26 7.50 C 1.60 2.18 1.60 2.05 +0.69 47 14 207 -10
29JUN26 7.75 C 0.00 0.00 0.00 1.89 +0.66 47 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.72 +0.61 46 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.56 +0.57 45 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.43 +0.54 46 0 26 0
29JUN26 8.75 C 1.50 1.50 1.50 1.31 +0.51 46 2 15 -2
29JUN26 9.00 C 1.26 1.38 1.26 1.19 +0.47 46 58 55 +32
29JUN26 9.25 C 1.20 1.20 1.20 1.09 +0.45 46 12 2 -12
29JUN26 9.50 C 0.00 0.00 0.00 0.99 +0.42 46 0 0 0
29JUN26 9.75 C 1.02 1.02 1.02 0.90 +0.39 46 2 2 +2
29JUN26 10.00 C 0.93 0.93 0.82 0.82 +0.36 47 10 49 +3
29JUN26 10.50 C 0.70 0.70 0.70 0.67 +0.31 47 10 10 +10
29JUN26 11.00 C 0.70 0.70 0.70 0.55 +0.27 47 20 26 +20
29JUN26 11.50 C 0.00 0.00 0.00 0.45 +0.23 47 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 4.41 +0.80 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.35 +0.86 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.25 +0.84 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.10 +0.78 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 3.88 +0.76 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.75 +0.83 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 +0.74 37 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.35 +0.81 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.11 +0.74 43 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 +0.72 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 +0.69 43 0 15 0
29SEP26 7.00 C 2.80 2.80 2.80 2.56 +0.67 43 20 49 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 +0.67 45 0 1 0
29SEP26 7.50 C 1.95 1.95 1.95 2.26 +0.65 45 50 15 -50
29SEP26 7.75 C 0.00 0.00 0.00 2.16 +0.67 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 +0.60 45 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.58 45 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 +0.52 44 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 +0.49 44 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.45 +0.47 44 2 49 +2
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.45 45 0 2 0
29SEP26 9.50 C 1.36 1.36 1.36 1.25 +0.43 45 2 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.16 +0.41 45 0 0 0
29SEP26 10.00 C 1.16 1.16 1.15 1.08 +0.39 45 25 101 +25
29SEP26 10.50 C 0.74 0.90 0.74 0.92 +0.34 45 14 13 +13
29SEP26 11.00 C 0.00 0.00 0.00 0.79 +0.31 45 0 0 0
29SEP26 11.50 C 0.66 0.66 0.66 0.68 +0.27 45 7 7 +7
30DEC26 4.80 C 0.00 0.00 0.00 4.39 +0.81 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.30 +0.80 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.25 +0.83 41 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.00 +0.77 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.86 +0.82 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.65 +0.79 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.43 +0.74 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.26 +0.73 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 +0.80 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.99 +0.77 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.82 +0.67 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.68 +0.67 47 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.51 +0.63 46 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.37 +0.62 46 0 15 0
30DEC26 8.00 C 2.30 2.30 2.30 2.23 +0.59 46 1 2 0
30DEC26 8.25 C 2.00 2.00 2.00 2.10 +0.62 46 1 16 0
30DEC26 8.50 C 1.72 2.05 1.72 1.98 +0.60 46 2 26 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 +0.57 46 0 17 0
30DEC26 9.00 C 1.60 1.60 1.60 1.75 +0.55 46 20 22 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.65 +0.53 46 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 +0.52 46 0 70 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 +0.50 46 0 51 0
30DEC26 10.00 C 1.35 1.35 1.35 1.39 +0.48 47 1 6 +1
30DEC26 10.50 C 0.00 0.00 0.00 1.23 +0.42 47 0 0 0
30DEC26 11.00 C 1.10 1.10 1.10 1.09 +0.38 47 1 46 +1
TOTAL CALL 10,566 18,814 +3,766
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 148 0
29JAN26 5.75 P 0.01 0.01 0.01 0.01 0.00 110 30 245 0
29JAN26 6.00 P 0.02 0.02 0.02 0.01 0.00 101 20 445 -20
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 365 0
29JAN26 6.50 P 0.01 0.05 0.01 0.01 0.00 84 391 2,464 +4
29JAN26 6.75 P 0.03 0.03 0.03 0.01 0.00 75 18 498 0
29JAN26 7.00 P 0.04 0.04 0.02 0.02 0.00 75 503 1,015 +499
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 72 0 394 0
29JAN26 7.50 P 0.07 0.07 0.03 0.04 -0.05 68 161 226 -7
29JAN26 7.75 P 0.08 0.09 0.06 0.07 -0.08 68 34 86 0
29JAN26 8.00 P 0.10 0.10 0.07 0.11 -0.11 68 381 493 +341
29JAN26 8.25 P 0.17 0.17 0.12 0.17 -0.18 68 110 155 +85
29JAN26 8.50 P 0.30 0.30 0.15 0.25 -0.23 69 111 124 +89
29JAN26 8.75 P 0.33 0.33 0.24 0.35 -0.32 69 29 53 +23
29JAN26 9.00 P 0.50 0.53 0.32 0.47 -0.41 70 107 92 +92
29JAN26 9.25 P 0.61 0.65 0.48 0.61 -0.49 70 122 107 +107
29JAN26 9.50 P 0.75 0.75 0.65 0.77 -0.57 70 120 120 +120
29JAN26 9.75 P 0.75 0.79 0.75 0.95 -0.61 71 60 62 +60
29JAN26 10.00 P 0.00 0.00 0.00 1.15 -0.68 73 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.58 -0.74 77 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.05 -0.78 85 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.53 -0.79 92 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
26FEB26 5.50 P 0.03 0.03 0.03 0.01 0.00 69 10 155 0
26FEB26 5.75 P 0.04 0.04 0.04 0.01 0.00 64 30 235 +15
26FEB26 6.00 P 0.05 0.06 0.05 0.02 0.00 65 101 363 +35
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 64 0 4,630 0
26FEB26 6.50 P 0.08 0.08 0.08 0.04 -0.02 62 75 667 0
26FEB26 6.75 P 0.10 0.10 0.10 0.06 -0.03 62 152 560 +150
26FEB26 7.00 P 0.14 0.14 0.14 0.09 -0.04 62 15 614 +15
26FEB26 7.25 P 0.18 0.18 0.14 0.13 -0.06 62 120 325 -45
26FEB26 7.50 P 0.21 0.21 0.18 0.18 -0.08 62 80 129 -10
26FEB26 7.75 P 0.26 0.26 0.23 0.24 -0.11 62 74 164 +59
26FEB26 8.00 P 0.34 0.35 0.27 0.31 -0.15 62 3,690 6,620 +3,620
26FEB26 8.25 P 0.41 0.41 0.37 0.40 -0.18 63 148 175 +75
26FEB26 8.50 P 0.52 0.52 0.45 0.50 -0.22 63 96 201 +96
26FEB26 8.75 P 0.50 0.60 0.50 0.61 -0.26 63 13 11 +9
26FEB26 9.00 P 0.68 0.69 0.58 0.74 -0.34 63 122 122 +122
26FEB26 9.25 P 0.85 0.88 0.76 0.89 -0.36 64 164 127 +127
26FEB26 9.50 P 1.04 1.04 0.83 1.04 -0.43 64 195 180 +180
26FEB26 9.75 P 1.09 1.09 0.97 1.21 -0.48 64 75 75 +75
26FEB26 10.00 P 0.00 0.00 0.00 1.36 -0.55 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.77 -0.61 66 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.16 -0.69 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 3 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 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30MAR26 5.50 P 0.06 0.06 0.05 0.02 -0.01 58 40 618 +38
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 58 0 36 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 435 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 -0.03 56 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.04 57 0 101 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 -0.06 56 0 188 0
30MAR26 7.00 P 0.19 0.20 0.19 0.16 -0.08 56 3 864 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 -0.10 56 0 12 0
30MAR26 7.50 P 0.28 0.28 0.28 0.27 -0.13 56 30 109 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 -0.17 56 0 168 0
30MAR26 8.00 P 0.40 0.40 0.40 0.43 -0.19 56 20 60 +20
30MAR26 8.25 P 0.52 0.52 0.51 0.53 -0.22 57 16 48 +16
30MAR26 8.50 P 0.67 0.67 0.56 0.64 -0.25 57 12 182 +12
30MAR26 8.75 P 0.00 0.00 0.00 0.76 -0.30 57 0 150 0
30MAR26 9.00 P 0.85 0.85 0.85 0.89 -0.34 57 15 15 +15
30MAR26 9.25 P 1.05 1.06 1.01 1.03 -0.38 57 45 45 +45
30MAR26 9.50 P 1.21 1.21 1.08 1.18 -0.42 58 71 70 +70
30MAR26 9.75 P 1.40 1.40 1.24 1.35 -0.46 58 75 60 +60
30MAR26 10.00 P 0.00 0.00 0.00 1.52 -0.50 58 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 1.89 -0.57 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.30 -0.62 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.73 -0.67 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 20 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.03 52 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.08 -0.05 51 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 -0.07 51 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 -0.09 51 0 95 0
29APR26 7.00 P 0.21 0.21 0.21 0.20 -0.11 51 10 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.13 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.33 -0.15 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 -0.18 51 0 29 0
29APR26 8.00 P 0.52 0.52 0.49 0.49 -0.22 52 79 64 +49
29APR26 8.25 P 0.00 0.00 0.00 0.59 -0.25 52 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.70 -0.28 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.83 -0.32 52 0 0 0
29APR26 9.00 P 0.94 0.94 0.92 0.96 -0.35 53 279 279 +279
29APR26 9.25 P 1.07 1.07 1.06 1.10 -0.40 52 501 455 +455
29APR26 9.50 P 0.00 0.00 0.00 1.25 -0.43 53 250 250 +250
29APR26 9.75 P 0.00 0.00 0.00 1.42 -0.46 53 0 0 0
29APR26 10.00 P 1.60 1.60 1.57 1.59 -0.49 53 23 7 +7
29APR26 10.50 P 0.00 0.00 0.00 1.96 -0.55 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.36 -0.61 55 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 245 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 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 47 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 160 0
29JUN26 5.25 P 0.10 0.10 0.10 0.04 -0.02 48 30 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.03 48 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.06 48 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.07 48 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.09 48 0 47 0
29JUN26 7.00 P 0.34 0.34 0.34 0.30 -0.11 48 50 79 -50
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.13 48 0 27 0
29JUN26 7.50 P 0.49 0.49 0.46 0.44 -0.16 48 3 3 +3
29JUN26 7.75 P 0.55 0.55 0.55 0.53 -0.18 48 65 95 +65
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.21 48 0 60 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 -0.23 49 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 -0.27 49 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 -0.29 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 -0.33 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 -0.35 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 -0.39 49 0 0 0
29JUN26 9.75 P 1.56 1.56 1.56 1.57 -0.41 49 15 15 +15
29JUN26 10.00 P 1.65 1.68 1.64 1.74 -0.44 50 60 60 +60
29JUN26 10.50 P 2.02 2.02 1.97 2.08 -0.51 49 30 30 +30
29JUN26 11.00 P 0.00 0.00 0.00 2.48 -0.55 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.61 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.03 45 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.03 46 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.04 46 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.05 46 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.06 47 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.08 47 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.10 46 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.11 47 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.14 46 0 89 0
29SEP26 7.00 P 0.50 0.50 0.50 0.45 -0.15 47 5 67 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.17 47 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.19 47 0 11 0
29SEP26 7.75 P 0.76 0.76 0.76 0.71 -0.23 47 15 15 -15
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.24 47 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 -0.26 47 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.29 47 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.31 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.34 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.36 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 -0.38 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 -0.42 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.44 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 -0.48 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 -0.52 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 -0.57 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.01 49 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.02 48 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.03 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.03 49 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.04 48 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.06 49 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.07 48 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.08 49 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 -0.10 48 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.11 48 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.13 49 0 0 0
30DEC26 7.50 P 0.84 0.84 0.84 0.83 -0.15 48 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.95 -0.16 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.19 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.20 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.22 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 -0.24 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 -0.26 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 -0.28 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 -0.29 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.05 -0.32 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.34 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.44 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 -0.48 48 0 0 0
TOTAL PUT 9,100 36,352 +7,346
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$ 44.04
29JAN26 30.00 C 0.00 0.00 0.00 14.12 -0.68 94 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.13 -0.67 89 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.14 -0.66 84 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.16 -0.63 81 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.15 -0.63 72 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.14 -0.63 63 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.13 -0.67 54 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.17 -0.68 54 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.26 -0.65 55 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.34 -0.65 53 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.48 -0.60 52 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.52 -0.68 45 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.93 -0.51 50 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.28 -0.48 49 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.77 -0.42 50 0 93 0
29JAN26 45.00 C 1.20 1.20 1.20 1.26 -0.41 48 8 72 0
29JAN26 46.00 C 0.00 0.00 0.00 0.96 -0.32 49 0 61 0
29JAN26 47.00 C 0.00 0.00 0.00 0.69 -0.25 50 0 107 0
29JAN26 48.00 C 0.61 0.61 0.55 0.48 -0.20 50 3 71 +3
29JAN26 49.00 C 0.00 0.00 0.00 0.32 -0.15 49 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.21 -0.11 49 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 0.07 -0.04 49 0 26 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.24 -1.01 62 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.27 -0.73 60 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.30 -0.53 57 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.34 -0.59 55 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.32 -0.65 49 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.38 -0.61 48 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.45 -0.77 46 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.24 -0.89 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.64 -0.74 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.85 -0.74 43 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.84 -0.76 37 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.32 -0.54 41 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.64 -0.52 41 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.02 -0.48 40 0 30 0
26FEB26 44.00 C 2.84 2.84 2.84 2.55 -0.44 41 15 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.06 -0.44 40 0 174 0
26FEB26 46.00 C 0.00 0.00 0.00 1.71 -0.35 41 0 75 0
26FEB26 47.00 C 1.55 1.55 1.55 1.38 -0.32 41 70 105 -48
26FEB26 48.00 C 0.00 0.00 0.00 1.13 -0.28 41 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.89 -0.24 41 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.70 -0.20 41 0 6 0
26FEB26 52.50 C 0.45 0.45 0.45 0.36 -0.13 41 5 20 +5
26FEB26 55.00 C 0.33 0.34 0.29 0.18 -0.07 41 54 98 +54
26FEB26 57.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.28 -0.57 69 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.25 -0.58 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.27 -0.61 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.32 -0.57 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.35 -0.97 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.39 -0.91 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.39 -0.97 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.44 -0.95 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.51 -0.58 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.54 -0.39 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.63 -0.60 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.77 -0.79 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.91 -0.74 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.04 -0.57 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.20 -0.74 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.46 -0.52 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.47 -0.76 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.06 -0.63 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.43 -0.61 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.84 -0.53 40 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.35 -0.46 40 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.90 -0.43 40 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.50 -0.34 40 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.12 -0.35 40 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 1.82 -0.35 40 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.57 -0.28 41 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.32 -0.25 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.84 -0.19 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 11.90 -0.61 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.99 -0.60 46 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.18 -0.58 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.34 -0.59 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.59 -0.49 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.78 -0.57 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.06 -0.69 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.40 -0.51 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.72 -0.66 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.01 -0.64 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.50 -0.66 40 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.17 -0.45 42 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.72 -0.40 42 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 3.30 -0.38 42 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.93 -0.37 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.62 -0.35 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.33 -0.31 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.06 -0.28 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.48 -0.23 42 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.05 -0.17 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.73 -0.13 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.35 -0.06 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.51 -0.61 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.57 -0.59 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.62 -0.58 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.73 -0.59 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.79 -0.52 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.86 -0.50 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.97 -0.78 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.13 -0.78 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.29 -0.52 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.49 -0.52 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.69 -0.50 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.86 -0.51 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.20 -0.69 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.46 -0.64 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.84 -0.66 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.20 -0.66 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.61 -0.65 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.04 -0.64 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.54 -0.59 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.09 -0.42 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.64 -0.40 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.24 -0.40 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.87 -0.33 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.53 -0.35 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.22 -0.33 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.94 -0.31 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.30 -0.27 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.77 -0.25 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.32 -0.26 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.02 -0.16 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.78 -0.12 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.58 -0.12 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.95 -0.61 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.12 -0.58 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.26 -0.64 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.50 -0.44 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.65 -0.55 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.93 -0.44 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.11 -0.57 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.41 -0.47 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.68 -0.51 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.03 -0.46 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.36 -0.41 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.72 -0.34 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.06 -0.50 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.48 -0.47 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.04 -0.34 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.48 -0.40 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.01 -0.41 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.56 -0.27 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.13 -0.44 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.73 -0.45 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.36 -0.42 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.01 -0.38 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.71 -0.36 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.41 -0.34 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.73 -0.31 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.14 -0.28 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.62 -0.28 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.19 -0.22 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.81 -0.16 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.47 -0.17 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.42 -0.50 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.51 -0.66 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.79 -0.56 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.18 -0.47 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.39 -0.55 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.82 -0.48 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.18 -0.49 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.61 -0.48 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.11 -0.39 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.51 -0.51 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.01 -0.45 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.53 -0.47 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.13 -0.42 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.82 -0.28 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.41 -0.27 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.01 -0.36 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.63 -0.42 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.28 -0.38 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.94 -0.32 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.60 -0.34 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.89 -0.30 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.28 -0.28 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.78 -0.26 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.29 -0.25 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.84 -0.21 44 0 0 0
TOTAL CALL 155 2,530 +14
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 71 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.11 +0.03 49 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.20 +0.05 49 0 128 0
29JAN26 40.00 P 0.00 0.00 0.00 0.34 +0.07 49 0 134 0
29JAN26 41.00 P 0.00 0.00 0.00 0.56 +0.12 50 0 231 0
29JAN26 42.00 P 0.83 0.83 0.82 0.83 +0.15 49 22 74 +22
29JAN26 43.00 P 0.00 0.00 0.00 1.18 +0.19 48 0 39 0
29JAN26 44.00 P 1.31 1.63 1.31 1.63 +0.27 48 11 43 +11
29JAN26 45.00 P 1.86 1.86 1.86 2.18 +0.31 48 15 72 +15
29JAN26 46.00 P 0.00 0.00 0.00 2.88 +0.42 49 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.61 +0.43 50 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 4.43 +0.49 51 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.27 +0.52 51 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.17 +0.55 52 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.54 +0.63 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.96 +0.61 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.46 +0.64 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.96 +0.72 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.46 +0.63 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.96 +0.62 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.42 +0.06 41 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.61 +0.09 41 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.85 +0.12 41 0 66 0
26FEB26 41.00 P 0.00 0.00 0.00 1.13 +0.14 41 0 65 0
26FEB26 42.00 P 0.00 0.00 0.00 1.46 +0.17 41 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.87 +0.22 41 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 2.36 +0.27 41 0 30 0
26FEB26 45.00 P 2.58 2.58 2.58 2.91 +0.31 41 15 37 +11
26FEB26 46.00 P 0.00 0.00 0.00 3.50 +0.34 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.19 +0.35 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.95 +0.58 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.73 +0.41 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.56 +0.58 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.75 +0.42 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.09 +0.54 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.49 +0.53 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.96 +0.57 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.46 +0.59 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.96 +0.59 0 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 48 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.34 +0.05 40 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.47 +0.07 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.64 +0.08 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.85 +0.10 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.11 +0.13 40 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.41 +0.16 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.76 +0.18 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.13 +0.24 40 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.61 +0.24 41 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.03 +0.29 40 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.60 +0.34 40 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.20 +0.37 40 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.89 +0.39 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.69 +0.48 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.43 +0.71 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.11 +0.45 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.17 +0.72 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.40 +0.61 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.72 +0.76 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.11 +0.46 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.54 +0.67 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.99 +0.61 48 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.52 +0.06 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.88 +0.09 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.11 +0.11 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.39 +0.14 43 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.70 +0.17 43 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.03 +0.16 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.40 +0.18 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.78 +0.17 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.25 +0.26 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.75 +0.25 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.28 +0.29 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.88 +0.32 42 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.52 +0.35 42 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 6.19 +0.35 42 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.95 +0.35 42 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.71 +0.70 43 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.68 +0.48 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.82 +0.49 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.14 +0.49 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.44 +0.79 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.76 +0.52 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.87 +0.09 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.08 +0.11 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.31 +0.09 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.59 +0.11 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.89 +0.13 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.24 +0.15 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.60 +0.16 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.99 +0.25 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.41 +0.27 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.83 +0.21 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.32 +0.24 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.84 +0.27 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.39 +0.29 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.98 +0.31 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.61 +0.34 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.27 +0.36 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.08 +0.57 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.67 +0.52 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.87 +0.95 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.57 +0.47 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.71 +0.37 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.99 +0.54 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.14 +0.41 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.54 +0.50 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.06 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 +0.07 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 +0.07 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 +0.08 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.64 +0.15 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.93 +0.11 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.22 +0.11 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.58 +0.14 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.94 +0.14 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.34 +0.18 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.77 +0.19 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.18 +0.17 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.63 +0.22 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.10 +0.24 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.61 +0.27 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.14 +0.28 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.68 +0.25 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.27 +0.30 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.88 +0.32 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.53 +0.35 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.23 +0.53 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.89 +0.24 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.72 +0.28 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.62 +0.34 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.67 +0.33 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.76 +0.36 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.00 +0.40 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.16 +0.52 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 +0.10 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.04 +0.13 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.33 +0.12 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 +0.15 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 +0.17 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.40 +0.17 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.79 +0.19 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.21 +0.18 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.63 +0.19 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.07 +0.20 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.54 +0.22 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.02 +0.23 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.53 +0.19 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.07 +0.21 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.65 +0.24 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.22 +0.23 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.83 +0.24 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.47 +0.26 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.22 +0.27 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.95 +0.35 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.67 +0.32 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.54 +0.29 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.65 +0.37 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.66 +0.49 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.68 +0.42 45 0 0 0
TOTAL PUT 63 2,193 +59
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$ 69.55
16JAN26 45.00 C 0.00 0.00 0.00 24.57 +0.86 326 0 370 0
16JAN26 46.00 C 0.00 0.00 0.00 23.55 +0.84 0 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 22.57 +0.86 296 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 21.55 +0.84 0 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 20.57 +0.86 267 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 19.58 +0.87 268 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 17.05 +0.84 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 14.55 +0.84 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 12.07 +0.86 153 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 9.55 +0.84 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 7.06 +0.85 80 0 0 0
16JAN26 65.00 C 4.67 4.67 4.42 4.58 +0.83 67 215 117 -5
16JAN26 67.50 C 2.79 2.99 1.95 2.14 +0.64 46 241 242 -79
16JAN26 70.00 C 0.52 1.00 0.35 0.37 -0.07 38 669 1,187 +279
16JAN26 72.50 C 0.10 0.17 0.01 0.05 -0.07 51 327 3,383 -140
16JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 699 0
16JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 259 0
16JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23JAN26 45.00 C 0.00 0.00 0.00 24.58 +0.85 90 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 23.58 +0.85 80 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 22.58 +0.85 0 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 21.58 +0.83 0 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 20.58 +0.84 0 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 19.58 +0.84 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 17.08 +0.84 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 14.59 +0.85 57 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 12.09 +0.85 45 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 9.59 +0.83 33 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 7.12 +0.80 36 0 0 0
23JAN26 65.00 C 4.70 4.70 4.64 4.78 +0.81 37 68 180 -68
23JAN26 67.50 C 3.37 3.37 2.40 2.65 +0.56 33 20 151 -10
23JAN26 70.00 C 1.21 1.64 1.06 1.17 +0.18 33 361 420 -5
23JAN26 72.50 C 0.60 0.67 0.44 0.47 +0.05 35 277 265 +164
23JAN26 75.00 C 0.35 0.35 0.18 0.18 +0.02 38 30 148 +30
23JAN26 77.50 C 0.13 0.15 0.13 0.07 0.00 41 7 45 +1
23JAN26 80.00 C 0.06 0.08 0.06 0.03 0.00 44 230 230 +226
23JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 30.57 +0.82 0 0 1,469 0
29JAN26 40.00 C 0.00 0.00 0.00 29.57 +0.83 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.57 +0.81 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.55 +0.81 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.58 +0.84 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 25.58 +0.84 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 24.58 +0.84 0 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 23.58 +0.85 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.58 +0.80 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.59 +0.84 0 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 20.59 +0.84 0 0 350 0
29JAN26 50.00 C 19.46 19.52 19.46 19.59 +0.83 0 50 378 0
29JAN26 52.50 C 16.26 16.96 16.26 17.08 +0.82 0 31 346 +30
29JAN26 55.00 C 0.00 0.00 0.00 14.67 +0.71 59 0 2,065 0
29JAN26 57.50 C 12.00 12.00 12.00 12.12 +0.84 36 1 8,561 -1
29JAN26 60.00 C 0.00 0.00 0.00 9.66 +0.83 38 0 3,000 0
29JAN26 62.50 C 0.00 0.00 0.00 7.25 +0.82 36 0 1,521 0
29JAN26 65.00 C 4.94 5.48 4.76 4.97 +0.58 33 102 6,362 -12
29JAN26 67.50 C 3.60 3.60 2.82 2.99 +0.47 32 679 3,003 -74
29JAN26 70.00 C 1.34 2.08 1.34 1.57 +0.27 32 551 10,517 -319
29JAN26 72.50 C 1.05 1.19 0.73 0.77 +0.10 33 584 4,845 -13
29JAN26 75.00 C 0.55 0.56 0.36 0.38 +0.02 35 422 5,054 +145
29JAN26 77.50 C 0.26 0.26 0.18 0.19 0.00 38 122 3,736 +70
29JAN26 80.00 C 0.15 0.18 0.15 0.09 -0.02 40 94 2,787 +94
29JAN26 82.50 C 0.05 0.05 0.05 0.05 -0.01 42 80 1,691 +80
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 71 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.67 +0.78 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.68 +0.78 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.68 +0.78 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.69 +0.78 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.69 +0.78 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.70 +0.78 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.70 +0.78 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.71 +0.79 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.71 +0.81 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 20.71 +0.78 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.72 +0.81 31 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 17.31 +0.84 42 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 14.84 +0.88 38 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 12.31 +0.82 29 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 9.94 +0.77 29 0 1,806 0
26FEB26 62.50 C 7.75 7.78 7.75 7.71 +0.73 29 31 1,024 +29
26FEB26 65.00 C 6.06 6.06 5.66 5.79 +0.80 30 130 1,631 +15
26FEB26 67.50 C 4.28 4.56 3.91 3.91 +0.33 28 387 3,183 -175
26FEB26 70.00 C 3.19 3.37 2.62 2.70 +0.36 29 831 2,456 +367
26FEB26 72.50 C 1.70 2.29 1.70 1.77 +0.20 30 22 1,535 -6
26FEB26 75.00 C 1.26 1.50 1.15 1.19 +0.14 32 792 4,182 -83
26FEB26 77.50 C 0.90 1.07 0.75 0.76 +0.05 32 17 1,338 +16
26FEB26 80.00 C 0.68 0.73 0.50 0.51 +0.03 34 180 1,748 +180
26FEB26 82.50 C 0.51 0.51 0.35 0.34 +0.01 35 7 823 +7
26FEB26 85.00 C 0.30 0.30 0.30 0.24 +0.01 37 170 687 +170
26FEB26 87.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 283 0
26FEB26 90.00 C 0.18 0.18 0.18 0.11 -0.01 39 10 106 0
26FEB26 92.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.73 +0.90 90 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 43.73 +0.86 85 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 42.72 +0.82 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.73 +0.87 74 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 40.74 +0.82 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.75 +0.87 72 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 38.76 +0.87 71 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 37.77 +0.82 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.79 +0.88 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.79 +0.82 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.80 +0.89 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 33.81 +0.82 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.84 +0.91 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.82 +0.82 58 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 30.88 +0.92 62 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.84 +0.84 54 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 28.85 +0.83 53 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 27.87 +0.85 52 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 26.88 +0.92 50 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 25.88 +0.95 48 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 24.82 +0.82 32 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 23.89 +0.90 43 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 22.92 +0.85 43 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 21.93 +0.91 42 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 20.96 +0.91 41 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 19.74 +0.72 0 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 17.55 +0.96 37 0 5,055 0
30MAR26 55.00 C 15.15 15.15 15.15 15.13 +0.89 34 1 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 12.74 +0.78 31 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 10.51 +0.38 30 0 13,650 0
30MAR26 62.50 C 0.00 0.00 0.00 8.50 +0.60 30 0 8,825 0
30MAR26 65.00 C 5.23 6.76 5.23 6.70 +0.63 30 371 21,431 -92
30MAR26 67.50 C 5.59 5.83 5.02 5.17 +0.54 31 123 8,365 0
30MAR26 70.00 C 4.49 4.49 4.49 3.89 +0.40 31 30 11,566 -30
30MAR26 72.50 C 3.22 3.28 2.90 2.93 +0.31 32 848 11,669 +810
30MAR26 75.00 C 2.25 2.48 2.19 2.23 +0.23 33 161 17,040 +139
30MAR26 77.50 C 1.94 1.94 1.94 1.73 +0.21 34 30 6,978 0
30MAR26 80.00 C 1.48 1.48 1.48 1.35 +0.20 35 30 5,406 0
30MAR26 82.50 C 1.02 1.02 0.98 1.07 +0.18 37 180 2,158 +175
30MAR26 85.00 C 0.74 0.74 0.74 0.86 +0.18 38 170 2,387 0
30MAR26 87.50 C 0.70 0.70 0.70 0.70 +0.17 39 30 4,296 +30
30MAR26 90.00 C 0.45 0.45 0.45 0.57 +0.16 40 4 546 +4
30MAR26 92.50 C 0.37 0.37 0.37 0.48 +0.15 42 8 210 0
30MAR26 95.00 C 0.00 0.00 0.00 0.40 +0.14 43 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 +0.13 44 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.30 +0.13 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.26 +0.12 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 25.88 +0.77 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.83 +0.69 0 0 5 0
29APR26 46.00 C 0.00 0.00 0.00 23.89 +0.73 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.92 +0.60 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.94 +0.88 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.98 +0.69 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.96 +0.64 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.57 +0.64 27 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.22 +0.79 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.98 +0.75 28 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.95 +0.75 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.04 +0.68 30 0 173 0
29APR26 65.00 C 7.25 7.25 7.25 7.32 +0.74 30 6 733 +6
29APR26 67.50 C 6.32 6.45 5.74 5.87 +0.57 30 351 1,743 +351
29APR26 70.00 C 5.10 5.10 4.50 4.59 +0.40 30 450 1,215 +240
29APR26 72.50 C 3.99 3.99 3.99 3.62 +0.32 31 180 470 +120
29APR26 75.00 C 3.16 3.16 3.05 2.86 +0.26 32 37 8,237 +35
29APR26 77.50 C 2.28 2.30 2.28 2.25 +0.18 32 92 313 +84
29APR26 80.00 C 0.00 0.00 0.00 1.80 +0.15 33 0 227 0
29APR26 82.50 C 0.00 0.00 0.00 1.43 +0.11 34 0 88 0
29APR26 85.00 C 0.00 0.00 0.00 1.14 +0.09 35 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.92 +0.08 35 0 54 0
29APR26 90.00 C 0.00 0.00 0.00 0.75 +0.06 36 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.61 +0.04 37 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.51 +0.04 38 0 218 0
29APR26 97.50 C 0.00 0.00 0.00 0.43 +0.03 39 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.79 +0.56 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.81 +0.77 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 33.87 +0.61 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.84 +0.57 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.82 +0.54 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.88 +0.77 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.89 +0.76 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 28.87 +0.52 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.23 +1.06 50 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 26.98 +0.76 34 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.98 +0.54 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.04 +0.58 35 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.06 +0.57 34 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.12 +0.59 35 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.16 +0.60 35 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 21.21 +0.59 35 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 20.36 +1.04 37 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 18.14 +0.82 37 0 1,578 0
29JUN26 55.00 C 16.25 16.25 16.25 15.75 +0.77 33 1 9,163 +1
29JUN26 57.50 C 0.00 0.00 0.00 13.52 +0.89 32 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 11.38 +0.71 30 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 9.57 +0.63 30 0 19,326 0
29JUN26 65.00 C 8.18 8.18 7.88 7.95 +0.49 30 6 22,805 +1
29JUN26 67.50 C 0.00 0.00 0.00 6.68 +0.53 31 0 1,007 0
29JUN26 70.00 C 5.96 6.05 5.46 5.48 +0.44 31 116 2,434 +48
29JUN26 72.50 C 0.00 0.00 0.00 4.50 +0.36 32 0 1,098 0
29JUN26 75.00 C 3.76 3.79 3.76 3.68 +0.30 32 2 6,425 0
29JUN26 77.50 C 3.13 3.13 3.13 3.00 +0.24 32 2 2,133 0
29JUN26 80.00 C 0.00 0.00 0.00 2.47 +0.23 33 0 1,490 0
29JUN26 82.50 C 0.00 0.00 0.00 2.03 +0.19 33 0 2,742 0
29JUN26 85.00 C 0.00 0.00 0.00 1.65 +0.15 34 0 5,061 0
29JUN26 87.50 C 0.00 0.00 0.00 1.38 +0.15 34 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.13 +0.11 34 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.95 +0.11 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.79 +0.09 35 0 248 0
29JUN26 97.50 C 0.91 0.91 0.91 0.67 +0.08 36 30 120 +30
29JUN26 100.00 C 0.00 0.00 0.00 0.56 +0.07 36 0 94 0
29JUN26 102.50 C 0.61 0.61 0.61 0.48 +0.06 37 30 60 +30
29SEP26 39.00 C 0.00 0.00 0.00 30.88 +0.63 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 29.89 +0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.20 +0.83 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.25 +0.90 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.00 +0.61 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.04 +0.60 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.08 +0.62 33 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.15 +0.62 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.19 +0.60 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.25 +0.61 32 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.32 +0.64 32 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.43 +0.60 32 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 18.15 +0.55 31 0 1,377 0
29SEP26 55.00 C 17.15 17.15 17.15 16.03 +0.52 31 1 308 -1
29SEP26 57.50 C 0.00 0.00 0.00 14.03 +0.56 31 0 629 0
29SEP26 60.00 C 12.98 12.98 12.20 11.84 +0.51 28 14 2,458 -10
29SEP26 62.50 C 0.00 0.00 0.00 10.60 +0.56 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.09 +0.62 30 0 2,647 0
29SEP26 67.50 C 7.73 7.73 7.73 7.80 +0.55 30 30 4,988 0
29SEP26 70.00 C 6.60 7.20 6.60 6.66 +0.46 30 2 939 -1
29SEP26 72.50 C 5.68 5.68 5.68 5.74 +0.38 31 150 3,724 +150
29SEP26 75.00 C 0.00 0.00 0.00 4.95 +0.35 31 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 4.32 +0.34 32 0 519 0
29SEP26 80.00 C 0.00 0.00 0.00 3.74 +0.26 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 3.30 +0.25 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.88 +0.27 33 0 1,144 0
29SEP26 87.50 C 2.44 2.44 2.44 2.56 +0.21 34 4 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.25 +0.20 34 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 2.00 +0.22 35 0 1,140 0
29SEP26 95.00 C 0.00 0.00 0.00 1.79 +0.24 35 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.58 +0.21 36 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.43 +0.23 36 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 1.33 +0.32 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.20 +0.83 39 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 28.25 +0.90 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.03 +0.56 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.08 +0.64 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.14 +0.67 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.21 +0.66 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.28 +0.65 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.33 +0.66 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.47 +0.63 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.59 +0.69 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.47 +0.87 30 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 16.46 +0.58 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.58 +0.80 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.85 +0.49 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 11.51 +0.90 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.96 +0.55 29 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 8.77 +0.47 29 0 839 0
30DEC26 70.00 C 0.00 0.00 0.00 7.73 +0.39 29 0 4,865 0
30DEC26 72.50 C 0.00 0.00 0.00 6.80 +0.31 30 0 1,965 0
30DEC26 75.00 C 6.30 6.40 5.90 6.08 +0.37 30 9 3,244 +3
30DEC26 77.50 C 0.00 0.00 0.00 5.41 +0.35 31 0 1,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.86 +0.40 31 0 2,033 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 +0.38 32 0 273 0
30DEC26 85.00 C 3.73 3.73 3.73 3.93 +0.43 32 12 266 +12
30DEC26 87.50 C 3.30 3.30 3.30 3.53 +0.42 33 2 109 0
30DEC26 90.00 C 3.20 3.20 3.20 3.20 +0.42 33 1 258 +1
30DEC26 92.50 C 0.00 0.00 0.00 2.92 +0.42 34 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.65 +0.38 35 0 202 0
30DEC26 97.50 C 0.00 0.00 0.00 2.43 +0.38 35 0 268 0
30DEC26 100.00 C 0.00 0.00 0.00 2.24 +0.45 35 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 2.12 +0.50 36 0 6 0
TOTAL CALL 11,252 430,764 +3,049
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 608 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 385 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 446 0
16JAN26 67.50 P 0.12 0.12 0.04 0.09 -0.25 46 259 1,813 +64
16JAN26 70.00 P 0.72 1.11 0.56 0.80 -0.90 37 757 891 -204
16JAN26 72.50 P 2.88 3.33 2.44 2.96 -0.99 40 171 369 +72
16JAN26 75.00 P 4.64 4.64 4.57 5.46 -1.00 66 60 171 +60
16JAN26 77.50 P 0.00 0.00 0.00 7.95 -0.97 0 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 10.56 -0.86 157 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 12.95 -0.97 0 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 15.59 -0.83 219 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 18.00 -0.92 208 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 20.45 -0.97 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 22.95 -0.97 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 25.45 -0.97 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 27.95 -0.97 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 30.47 -0.95 277 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 33.01 -0.91 333 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 60.00 P 0.04 0.04 0.04 0.01 -0.01 41 16 50 0
23JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.04 38 0 178 0
23JAN26 65.00 P 0.15 0.19 0.15 0.16 -0.15 35 190 319 +74
23JAN26 67.50 P 0.51 0.62 0.44 0.56 -0.38 33 558 509 +38
23JAN26 70.00 P 1.40 1.63 1.18 1.55 -0.79 32 267 294 -117
23JAN26 72.50 P 0.00 0.00 0.00 3.36 -0.86 35 0 69 0
23JAN26 75.00 P 4.99 5.83 4.99 5.59 -0.87 37 52 18 -12
23JAN26 77.50 P 0.00 0.00 0.00 7.99 -0.93 40 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 10.56 -0.86 58 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 12.95 -0.97 0 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 15.59 -0.83 80 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 18.00 -0.92 78 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 20.56 -0.86 94 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 23.00 -0.92 93 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 25.50 -0.92 100 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 28.00 -0.92 107 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 30.55 -0.87 123 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5,005 0
29JAN26 55.00 P 0.03 0.03 0.03 0.01 0.00 47 20 7,449 +20
29JAN26 57.50 P 0.04 0.04 0.04 0.01 -0.01 39 30 2,860 +23
29JAN26 60.00 P 0.07 0.08 0.07 0.04 -0.02 38 41 4,727 +9
29JAN26 62.50 P 0.17 0.17 0.15 0.14 -0.07 36 91 5,268 +1
29JAN26 65.00 P 0.30 0.37 0.27 0.37 -0.17 34 163 6,236 +112
29JAN26 67.50 P 0.82 0.94 0.72 0.90 -0.36 32 424 2,333 +159
29JAN26 70.00 P 1.80 2.09 1.54 1.95 -0.59 32 871 11,311 -134
29JAN26 72.50 P 3.37 3.60 3.37 3.64 -0.84 33 37 1,420 +11
29JAN26 75.00 P 5.39 5.80 5.39 5.85 -0.95 38 31 240 0
29JAN26 77.50 P 0.00 0.00 0.00 8.08 -0.86 38 0 92 0
29JAN26 80.00 P 0.00 0.00 0.00 10.56 -0.86 45 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 12.96 -0.96 42 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 15.59 -0.83 62 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.00 -0.92 60 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 20.56 -0.86 73 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.00 -0.92 73 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.50 -0.92 78 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.00 -0.92 83 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.55 -0.87 95 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.01 -0.91 95 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 43.00 P 0.02 0.02 0.02 0.01 0.00 52 212 247 +212
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 536 0
26FEB26 46.00 P 0.04 0.04 0.04 0.01 0.00 46 30 434 +30
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 43 30 287 +30
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 41 30 1,350 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 39 30 815 0
26FEB26 50.00 P 0.05 0.05 0.05 0.01 0.00 37 30 2,219 0
26FEB26 52.50 P 0.06 0.06 0.06 0.01 0.00 32 30 3,930 +30
26FEB26 55.00 P 0.09 0.11 0.09 0.02 -0.01 29 264 5,830 +136
26FEB26 57.50 P 0.15 0.18 0.15 0.07 -0.03 29 1,028 2,460 -497
26FEB26 60.00 P 0.26 0.30 0.26 0.19 -0.08 29 153 1,747 +143
26FEB26 62.50 P 0.46 0.57 0.46 0.47 -0.16 29 565 2,115 -117
26FEB26 65.00 P 1.00 1.05 0.89 0.98 -0.24 29 133 3,180 +97
26FEB26 67.50 P 1.63 1.80 1.47 1.75 -0.44 29 461 3,104 +231
26FEB26 70.00 P 2.71 3.03 2.51 2.92 -0.62 29 799 4,056 +96
26FEB26 72.50 P 4.60 4.60 4.60 4.51 -0.76 30 20 1,308 0
26FEB26 75.00 P 0.00 0.00 0.00 6.38 -0.87 31 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 8.63 -0.91 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.79 -0.82 34 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 13.13 -0.81 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.59 -0.83 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.00 -0.92 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.56 -0.86 45 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 23.00 -0.92 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.50 -0.92 49 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.00 -0.92 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.55 -0.87 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.01 -0.91 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 798 0
30MAR26 40.00 P 0.02 0.02 0.02 0.01 0.00 45 390 9,944 +170
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,427 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,025 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 5,688 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 46,340 0
30MAR26 52.50 P 0.14 0.16 0.14 0.06 -0.03 31 1,320 20,225 +1,200
30MAR26 55.00 P 0.24 0.26 0.24 0.15 -0.06 31 155 16,254 -65
30MAR26 57.50 P 0.37 0.37 0.37 0.32 -0.11 31 60 4,808 -30
30MAR26 60.00 P 0.63 0.63 0.59 0.63 -0.16 31 205 13,123 +149
30MAR26 62.50 P 1.10 1.11 0.97 1.09 -0.20 30 299 1,921 +175
30MAR26 65.00 P 1.66 1.78 1.60 1.75 -0.33 30 406 11,001 +344
30MAR26 67.50 P 2.44 2.77 2.39 2.68 -0.41 30 82 2,820 -35
30MAR26 70.00 P 3.67 4.07 3.54 3.92 -0.57 30 482 2,880 +442
30MAR26 72.50 P 5.07 5.58 5.07 5.47 -0.70 31 241 728 +221
30MAR26 75.00 P 0.00 0.00 0.00 7.60 -0.34 35 0 338 0
30MAR26 77.50 P 0.00 0.00 0.00 9.37 -0.58 34 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 11.49 -0.61 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.65 -0.59 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.83 -0.84 36 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 18.19 -0.84 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.62 -0.85 38 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 23.15 -0.77 42 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 25.50 -0.92 40 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 28.00 -0.92 43 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 30.55 -0.87 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.01 -0.91 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 40 0
29APR26 49.00 P 0.18 0.18 0.18 0.04 +0.01 30 60 60 +60
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 269 0
29APR26 55.00 P 0.00 0.00 0.00 0.28 0.00 30 0 264 0
29APR26 57.50 P 0.58 0.58 0.58 0.52 -0.05 30 7 307 +4
29APR26 60.00 P 0.97 0.97 0.97 0.94 -0.09 30 20 238 +13
29APR26 62.50 P 1.39 1.52 1.37 1.50 -0.19 30 353 1,155 +292
29APR26 65.00 P 2.16 2.29 2.16 2.24 -0.32 30 31 9,036 0
29APR26 67.50 P 3.13 3.13 3.13 3.23 -0.45 30 2 1,022 +2
29APR26 70.00 P 4.57 4.59 4.54 4.50 -0.55 30 120 7,242 +30
29APR26 72.50 P 5.69 6.09 5.69 6.02 -0.65 31 210 1,229 +180
29APR26 75.00 P 0.00 0.00 0.00 7.85 -0.74 32 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 9.71 -0.68 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 11.84 -0.63 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.97 -0.64 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.17 -0.66 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.46 -0.73 36 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.79 -0.78 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 23.23 -0.82 38 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.68 -0.74 40 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.15 -0.77 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.65 -0.77 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.15 -0.77 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 30 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 0.00 30 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 0.00 30 0 815 0
29JUN26 48.00 P 0.00 0.00 0.00 0.19 0.00 30 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 0.00 30 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 19,066 0
29JUN26 52.50 P 0.68 0.68 0.68 0.56 -0.02 30 10 2,129 -10
29JUN26 55.00 P 0.93 0.99 0.93 0.92 -0.07 30 185 4,850 +170
29JUN26 57.50 P 0.00 0.00 0.00 1.37 -0.17 30 0 6,089 0
29JUN26 60.00 P 0.00 0.00 0.00 1.97 -0.22 30 0 4,695 0
29JUN26 62.50 P 2.55 2.80 2.50 2.77 -0.25 30 36 959 +34
29JUN26 65.00 P 3.40 3.40 3.40 3.74 -0.35 30 1 1,254 -1
29JUN26 67.50 P 4.63 4.77 4.63 4.90 -0.43 29 70 520 -30
29JUN26 70.00 P 5.95 6.39 5.78 6.24 -0.56 29 481 1,267 +149
29JUN26 72.50 P 7.57 8.00 7.57 7.82 -0.64 29 64 500 -30
29JUN26 75.00 P 0.00 0.00 0.00 9.58 -0.69 30 0 43 0
29JUN26 77.50 P 0.00 0.00 0.00 11.38 -0.82 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 13.65 -0.59 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 15.78 -0.75 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.93 -0.68 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.14 -0.67 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 22.41 -0.72 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.69 -0.66 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.02 -0.80 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.36 -0.79 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.71 -0.71 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.12 -0.69 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 611 0
29SEP26 40.00 P 0.37 0.37 0.37 0.07 -0.01 30 20 849 0
29SEP26 41.00 P 0.40 0.40 0.40 0.09 -0.01 30 30 86 0
29SEP26 42.00 P 0.46 0.46 0.46 0.12 -0.02 30 30 1,147 +30
29SEP26 43.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 4,480 0
29SEP26 46.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 -0.06 30 0 1,268 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 -0.06 30 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.73 -0.09 30 0 5,209 0
29SEP26 52.50 P 0.00 0.00 0.00 1.12 -0.13 30 0 1,254 0
29SEP26 55.00 P 1.74 1.84 1.74 1.64 -0.18 30 61 2,541 0
29SEP26 57.50 P 0.00 0.00 0.00 2.31 -0.21 31 0 1,021 0
29SEP26 60.00 P 0.00 0.00 0.00 3.14 -0.25 31 0 431 0
29SEP26 62.50 P 0.00 0.00 0.00 4.11 -0.32 31 0 425 0
29SEP26 65.00 P 0.00 0.00 0.00 5.19 -0.39 31 0 2,212 0
29SEP26 67.50 P 6.44 6.44 6.44 6.44 -0.49 31 30 971 0
29SEP26 70.00 P 7.55 7.55 7.55 7.86 -0.56 31 30 845 0
29SEP26 72.50 P 9.16 9.58 9.16 9.43 -0.65 32 105 263 -29
29SEP26 75.00 P 11.00 11.16 10.68 11.19 -0.55 32 265 141 +55
29SEP26 77.50 P 0.00 0.00 0.00 13.14 -0.49 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.07 -0.53 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.06 -0.64 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.14 -0.65 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.27 -0.77 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.46 -0.77 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.51 -0.84 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.93 -0.67 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.20 -0.68 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.50 -0.68 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.82 -0.68 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 0.00 28 0 188 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 13 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 52 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 -0.05 28 0 80 0
30DEC26 47.00 P 0.00 0.00 0.00 0.59 -0.04 28 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.70 -0.05 28 0 507 0
30DEC26 49.00 P 0.00 0.00 0.00 0.84 -0.07 28 0 815 0
30DEC26 50.00 P 1.47 1.47 1.47 1.00 -0.07 29 170 732 +170
30DEC26 52.50 P 0.00 0.00 0.00 1.48 -0.11 29 0 611 0
30DEC26 55.00 P 0.00 0.00 0.00 2.09 -0.16 29 0 469 0
30DEC26 57.50 P 0.00 0.00 0.00 2.84 -0.21 29 0 660 0
30DEC26 60.00 P 4.05 4.05 3.93 3.73 -0.27 30 26 437 -19
30DEC26 62.50 P 0.00 0.00 0.00 4.80 -0.30 30 0 48 0
30DEC26 65.00 P 0.00 0.00 0.00 5.99 -0.38 30 0 653 0
30DEC26 67.50 P 0.00 0.00 0.00 7.31 -0.44 31 0 1,291 0
30DEC26 70.00 P 8.61 8.61 8.61 8.75 -0.53 31 3 968 +3
30DEC26 72.50 P 0.00 0.00 0.00 10.31 -0.54 31 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.05 -0.61 32 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 13.92 -0.47 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.82 -0.50 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.81 -0.60 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.83 -0.61 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.87 -0.57 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.00 -0.64 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.18 -0.68 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.37 -0.66 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.60 -0.57 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.86 -0.57 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.13 -0.58 36 0 0 0
TOTAL PUT 13,913 423,154 +4,211
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$ 8.30
29JAN26 4.60 C 0.00 0.00 0.00 3.71 +0.04 128 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.61 +0.04 123 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.41 +0.05 114 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.06 +0.04 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.81 +0.05 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.57 +0.06 59 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.31 +0.04 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.07 +0.04 41 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.82 +0.02 32 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.60 +0.04 34 0 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.37 +0.02 27 0 1,470 0
29JAN26 8.25 C 0.25 0.29 0.21 0.22 +0.02 29 265 5,837 -24
29JAN26 8.50 C 0.13 0.18 0.13 0.10 0.00 27 73 4,301 +44
29JAN26 8.75 C 0.08 0.09 0.05 0.05 0.00 29 72 1,215 +10
29JAN26 9.00 C 0.03 0.04 0.03 0.02 0.00 29 32 5,073 +30
29JAN26 9.25 C 0.01 0.01 0.01 0.01 0.00 32 40 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 44 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 60 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.11 +0.08 84 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.83 +0.05 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.58 +0.05 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.84 +0.06 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.35 +0.02 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.67 +0.02 27 0 30 0
26FEB26 8.00 C 0.49 0.49 0.49 0.49 +0.04 27 2 522 +2
26FEB26 8.25 C 0.40 0.40 0.32 0.33 +0.02 25 42 7,996 0
26FEB26 8.50 C 0.24 0.25 0.22 0.21 +0.01 25 112 3,805 +66
26FEB26 8.75 C 0.19 0.19 0.19 0.13 0.00 25 4 3,495 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 0.00 26 0 3,985 0
26FEB26 9.25 C 0.07 0.07 0.07 0.05 +0.01 26 10 1,408 +10
26FEB26 9.50 C 0.04 0.04 0.04 0.03 0.00 27 305 2,888 -285
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 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 4.42 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.34 +0.07 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.24 +0.06 77 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.16 +0.08 86 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.05 +0.07 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.96 +0.08 80 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.86 +0.08 77 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.76 +0.08 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.65 +0.04 67 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.55 +0.07 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.46 +0.08 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.11 +0.07 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.84 +0.04 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.35 +0.05 39 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 -0.01 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.87 +0.03 36 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.62 +0.04 31 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.35 0.00 20 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.15 +0.02 27 0 11,934 0
30MAR26 7.50 C 1.00 1.00 1.00 0.96 +0.03 28 1 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 +0.05 27 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 17,375 0
30MAR26 8.25 C 0.00 0.00 0.00 0.43 +0.02 25 0 18,538 0
30MAR26 8.50 C 0.35 0.35 0.31 0.32 +0.02 25 196 6,247 +168
30MAR26 8.75 C 0.00 0.00 0.00 0.23 +0.01 26 0 4,665 0
30MAR26 9.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 4,983 0
30MAR26 9.25 C 0.00 0.00 0.00 0.11 +0.01 26 0 1,719 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 0.00 26 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 25 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 3.36 +0.07 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.11 +0.06 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.86 +0.05 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.62 +0.06 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.37 +0.05 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.13 +0.04 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.62 +0.02 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.42 +0.05 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.21 +0.05 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.65 +0.04 25 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.50 +0.02 24 0 151 0
29APR26 8.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.30 +0.02 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.11 0.00 25 0 45 0
29APR26 9.75 C 0.11 0.11 0.11 0.08 0.00 25 30 60 +30
29APR26 10.00 C 0.09 0.09 0.09 0.06 +0.01 26 30 70 +30
29APR26 10.50 C 0.00 0.00 0.00 0.03 0.00 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 3.96 +0.05 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.86 +0.05 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.77 +0.06 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.66 +0.05 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.56 +0.05 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.47 +0.05 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.37 +0.05 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.13 +0.06 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.88 +0.04 34 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.64 +0.06 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.40 +0.05 32 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.16 +0.04 30 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 +0.03 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.70 +0.05 28 0 135 0
29JUN26 7.00 C 1.54 1.54 1.54 1.47 +0.04 26 1 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.27 +0.08 26 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 +0.01 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 0.00 24 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.72 +0.03 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 +0.03 25 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 +0.03 25 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.39 +0.02 25 0 2,757 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 5,204 0
29JUN26 9.25 C 0.28 0.28 0.28 0.25 +0.03 26 1 5,132 +1
29JUN26 9.50 C 0.24 0.24 0.24 0.19 +0.02 25 225 1,389 +225
29JUN26 9.75 C 0.00 0.00 0.00 0.15 +0.02 26 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 30 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 3.77 +0.06 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.66 +0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.56 +0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.47 +0.05 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.37 +0.05 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.13 +0.06 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.88 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 +0.04 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 +0.05 28 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 +0.04 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 +0.03 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 +0.03 24 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.49 +0.04 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 +0.04 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 +0.03 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 +0.02 25 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 +0.03 26 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.03 26 0 329 0
29SEP26 8.50 C 0.65 0.65 0.65 0.62 +0.02 26 30 63 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.52 +0.01 26 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 6,549 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 +0.01 26 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.01 26 0 656 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.01 26 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 +0.01 27 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 0.00 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 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 3.37 +0.03 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.13 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.88 +0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 +0.03 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 +0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 +0.07 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.96 +0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 +0.03 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 +0.04 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 +0.04 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.04 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.06 +0.03 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 +0.03 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.82 +0.03 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 144 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 +0.03 25 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 57 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 +0.03 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 50 0
TOTAL CALL 1,471 246,141 +337
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,667 0
29JAN26 7.50 P 0.02 0.02 0.02 0.01 0.00 31 20 3,141 +20
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 4,321 0
29JAN26 8.00 P 0.08 0.08 0.05 0.07 -0.01 28 35 1,965 -5
29JAN26 8.25 P 0.10 0.16 0.10 0.15 -0.03 27 65 6,860 +6
29JAN26 8.50 P 0.26 0.30 0.24 0.29 -0.05 27 221 3,456 +112
29JAN26 8.75 P 0.43 0.43 0.43 0.49 -0.02 28 100 709 0
29JAN26 9.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.71 -0.04 54 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 530 0
26FEB26 6.75 P 0.01 0.01 0.01 0.01 0.00 33 10 349 +10
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 26 0 1,409 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 1,160 0
26FEB26 7.75 P 0.08 0.09 0.08 0.09 0.00 26 150 2,151 +30
26FEB26 8.00 P 0.14 0.14 0.12 0.15 -0.02 25 7 2,629 -5
26FEB26 8.25 P 0.22 0.24 0.22 0.25 -0.02 25 9 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.39 -0.04 25 0 5,108 0
26FEB26 8.75 P 0.52 0.55 0.52 0.56 -0.01 26 102 1,308 +100
26FEB26 9.00 P 0.00 0.00 0.00 0.77 0.00 27 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.00 -0.01 30 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.22 -0.03 29 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.48 -0.02 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.71 -0.05 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 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 27 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 24,131 0
30MAR26 7.50 P 0.08 0.08 0.08 0.09 -0.01 25 3 11,478 0
30MAR26 7.75 P 0.15 0.15 0.15 0.15 -0.01 26 2 6,467 0
30MAR26 8.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 7,144 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 -0.02 25 0 12,300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 13,357 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 -0.02 26 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.84 -0.01 27 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 -0.01 28 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.25 -0.02 27 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.48 -0.02 28 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.72 -0.04 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.22 -0.04 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.70 -0.06 0 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 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 26 0 2,545 0
29APR26 7.25 P 0.08 0.08 0.08 0.08 -0.01 25 30 108 +30
29APR26 7.50 P 0.12 0.13 0.12 0.13 -0.01 25 105 382 +5
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.01 25 0 480 0
29APR26 8.00 P 0.24 0.25 0.24 0.28 -0.02 25 5 64 0
29APR26 8.25 P 0.00 0.00 0.00 0.39 -0.02 25 0 54 0
29APR26 8.50 P 0.00 0.00 0.00 0.53 -0.01 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.08 -0.02 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.29 +0.02 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.50 -0.04 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.72 -0.05 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.22 -0.05 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.23 -0.03 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 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 35 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 0.00 25 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 0.00 25 0 6,088 0
29JUN26 7.50 P 0.23 0.23 0.23 0.27 0.00 25 100 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.01 25 0 3,734 0
29JUN26 8.00 P 0.44 0.44 0.44 0.46 -0.02 25 30 2,254 +30
29JUN26 8.25 P 0.00 0.00 0.00 0.59 -0.01 25 0 2,197 0
29JUN26 8.50 P 0.74 0.75 0.74 0.75 0.00 25 60 6,711 +60
29JUN26 8.75 P 0.00 0.00 0.00 0.91 -0.02 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 +0.03 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 -0.03 25 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.49 -0.04 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.70 +0.02 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.93 -0.04 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.38 -0.05 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.86 -0.05 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.34 -0.04 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.82 -0.05 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.31 -0.05 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.80 -0.05 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.29 -0.05 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.78 -0.05 37 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 0.02 -0.01 26 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 27 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.01 27 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.01 27 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.02 27 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.01 28 0 983 0
29SEP26 8.25 P 0.76 0.76 0.76 0.78 -0.02 27 1 1,009 0
29SEP26 8.50 P 0.93 0.93 0.93 0.93 -0.02 28 13 3,698 0
29SEP26 8.75 P 1.08 1.08 1.08 1.09 -0.02 28 30 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.27 -0.02 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 -0.03 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 -0.03 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 -0.03 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 -0.04 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 -0.03 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 -0.03 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 -0.04 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.43 -0.04 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.93 -0.04 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.41 -0.06 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.91 -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 25 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 0.00 26 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 0.00 0.00 0.00 0.17 0.00 26 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 26 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 26 0 179 0
30DEC26 7.25 P 0.40 0.40 0.40 0.38 -0.01 26 5 80 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.01 26 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.01 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 176 0
30DEC26 8.25 P 0.85 0.85 0.85 0.85 -0.01 26 10 150 +10
30DEC26 8.50 P 0.00 0.00 0.00 0.99 -0.01 26 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 -0.02 27 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 -0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.70 -0.01 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 -0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 -0.02 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 -0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.03 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 -0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 -0.03 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 -0.03 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.94 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 -0.04 41 0 0 0
TOTAL PUT 1,113 267,223 +408
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 80.95
29JAN26 49.00 C 31.50 31.50 31.50 32.82 -0.44 183 45 45 +45
29JAN26 50.00 C 0.00 0.00 0.00 31.19 -1.07 130 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.51 -1.25 66 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.59 -0.68 136 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.11 -0.66 124 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.65 -0.63 113 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 18.54 -1.26 54 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 16.56 -0.78 85 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.07 -1.25 74 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 11.68 -1.09 66 0 101 0
29JAN26 72.50 C 0.00 0.00 0.00 9.42 -1.26 61 0 393 0
29JAN26 75.00 C 0.00 0.00 0.00 7.37 -0.71 58 0 269 0
29JAN26 77.50 C 5.75 5.79 5.28 5.39 -1.04 53 302 681 -21
29JAN26 80.00 C 3.84 4.51 3.78 3.93 -0.96 53 409 2,693 -53
29JAN26 82.50 C 3.35 3.71 2.82 2.82 -0.78 54 368 2,310 -14
29JAN26 85.00 C 2.20 2.65 1.90 1.94 -0.71 55 586 2,126 +187
29JAN26 87.50 C 1.58 1.96 1.45 1.27 -0.58 55 291 2,148 -159
29JAN26 90.00 C 1.16 1.26 1.00 0.80 -0.44 54 139 3,422 -30
29JAN26 92.50 C 0.92 0.92 0.73 0.48 -0.33 54 333 4,321 -150
29JAN26 95.00 C 0.00 0.00 0.00 0.28 -0.23 54 0 3,268 0
29JAN26 97.50 C 0.00 0.00 0.00 0.16 -0.15 54 0 528 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.10 54 0 3,562 0
29JAN26 102.50 C 0.28 0.28 0.28 0.05 -0.06 54 500 986 -500
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 480 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 618 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 335 0
29JAN26 135.00 C 0.02 0.02 0.02 0.01 0.00 89 100 170 +100
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 32.82 -0.56 102 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.63 -0.76 92 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.22 -0.54 87 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 26.59 -0.88 74 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 24.11 -0.79 68 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 21.65 -1.65 62 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.57 -1.53 0 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 17.14 -1.30 59 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 14.64 -1.24 51 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 12.51 -1.41 49 0 24 0
26FEB26 72.50 C 0.00 0.00 0.00 11.30 -1.21 57 0 293 0
26FEB26 75.00 C 10.38 10.38 10.38 9.40 -1.12 54 5 347 -5
26FEB26 77.50 C 8.35 8.35 8.35 7.90 -0.98 54 30 1,095 0
26FEB26 80.00 C 7.01 7.01 6.79 6.60 -0.83 54 112 679 +84
26FEB26 82.50 C 6.07 6.32 5.41 5.51 -0.80 55 1,740 2,289 +1,231
26FEB26 85.00 C 4.50 5.40 4.50 4.62 -0.69 56 391 1,110 +259
26FEB26 87.50 C 4.25 4.25 3.99 3.74 -0.71 56 445 721 +352
26FEB26 90.00 C 3.34 3.39 3.18 3.01 -0.64 56 234 2,472 +224
26FEB26 92.50 C 2.66 2.80 2.58 2.40 -0.56 55 272 477 +212
26FEB26 95.00 C 2.30 2.38 2.27 1.90 -0.48 55 108 512 0
26FEB26 97.50 C 2.06 2.13 1.89 1.49 -0.41 55 237 404 +148
26FEB26 100.00 C 1.56 1.56 1.56 1.16 -0.35 55 50 1,288 -50
26FEB26 102.50 C 1.54 1.54 1.42 0.90 -0.29 55 83 443 -5
26FEB26 105.00 C 0.00 0.00 0.00 0.69 -0.25 55 0 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.53 -0.20 55 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.40 -0.17 55 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.31 -0.13 55 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.23 -0.11 55 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.17 -0.09 55 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.05 55 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 41.21 -1.00 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.22 -1.25 59 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 39.24 -1.56 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.33 -1.43 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.98 -1.54 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.12 -1.71 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.99 -1.25 0 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 34.18 -1.27 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.38 -1.23 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.82 -0.69 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.83 -0.88 71 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 29.46 -0.83 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.80 -0.73 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 24.89 -1.62 64 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 22.01 -2.35 51 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 20.71 -0.65 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.01 -1.25 54 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 16.76 -0.44 60 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 14.58 -0.92 56 0 254 0
30MAR26 72.50 C 0.00 0.00 0.00 13.04 -1.41 57 0 431 0
30MAR26 75.00 C 0.00 0.00 0.00 11.62 -1.02 57 0 1,176 0
30MAR26 77.50 C 10.70 10.78 10.64 10.59 -0.75 60 87 462 0
30MAR26 80.00 C 9.30 9.55 9.30 9.31 -0.75 59 314 1,921 +224
30MAR26 82.50 C 8.79 9.11 8.35 8.35 -0.58 60 282 1,113 +78
30MAR26 85.00 C 7.43 7.43 7.16 7.40 -0.52 61 61 782 -12
30MAR26 87.50 C 0.00 0.00 0.00 6.41 -0.64 60 0 996 0
30MAR26 90.00 C 0.00 0.00 0.00 5.69 -0.56 61 0 1,470 0
30MAR26 92.50 C 5.10 5.17 5.10 4.98 -0.48 61 29 859 +25
30MAR26 95.00 C 4.59 4.59 4.59 4.33 -0.42 61 25 1,090 +25
30MAR26 97.50 C 4.02 4.02 4.02 3.75 -0.38 61 30 579 0
30MAR26 100.00 C 3.58 3.59 3.53 3.24 -0.34 61 34 13,326 +2
30MAR26 102.50 C 0.00 0.00 0.00 2.79 -0.31 61 0 365 0
30MAR26 105.00 C 0.00 0.00 0.00 2.40 -0.27 60 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 2.06 -0.24 60 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.77 -0.21 60 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 1.51 -0.19 60 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 1.29 -0.17 60 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.11 -0.14 60 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.94 -0.13 60 0 1,683 0
30MAR26 122.50 C 0.00 0.00 0.00 0.80 -0.11 60 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.68 -0.10 60 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.58 -0.08 60 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.49 -0.07 60 0 119 0
30MAR26 132.50 C 0.00 0.00 0.00 0.42 -0.06 60 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.35 -0.06 60 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.30 -0.05 60 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.25 -0.04 60 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 27.03 -1.17 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.89 -1.84 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.43 -1.01 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.43 -1.12 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.25 -0.82 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.92 -0.83 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.81 -0.96 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.35 -0.98 56 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 13.01 -0.85 56 0 392 0
29APR26 77.50 C 0.00 0.00 0.00 12.05 -0.81 58 0 730 0
29APR26 80.00 C 0.00 0.00 0.00 10.89 -0.77 59 0 171 0
29APR26 82.50 C 9.93 9.93 9.93 9.83 -0.72 59 30 228 -21
29APR26 85.00 C 0.00 0.00 0.00 8.87 -0.69 59 0 146 0
29APR26 87.50 C 0.00 0.00 0.00 8.01 -0.63 60 0 223 0
29APR26 90.00 C 0.00 0.00 0.00 7.26 -0.58 60 0 195 0
29APR26 92.50 C 0.00 0.00 0.00 6.48 -0.60 60 0 183 0
29APR26 95.00 C 0.00 0.00 0.00 5.78 -0.55 60 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 5.14 -0.51 60 0 374 0
29APR26 100.00 C 4.80 4.80 4.80 4.57 -0.47 60 1 587 0
29APR26 102.50 C 4.40 4.40 4.40 4.06 -0.43 60 1 61 0
29APR26 105.00 C 3.87 3.87 3.87 3.60 -0.40 60 31 31 +31
29APR26 107.50 C 0.00 0.00 0.00 3.19 -0.36 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.82 -0.34 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.49 -0.31 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 2.20 -0.28 59 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.95 -0.25 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.72 -0.23 59 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 1.51 -0.21 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.33 -0.19 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 1.14 -0.21 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.00 -0.15 59 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.88 -0.14 59 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.78 -0.12 59 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.68 -0.11 59 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.60 -0.10 59 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.53 -0.09 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.46 -0.08 59 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 0.41 -0.07 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.36 -0.06 59 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.31 -0.06 59 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.28 -0.05 59 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.21 -0.05 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.19 -0.03 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.16 -0.04 59 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.13 -0.03 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.39 -2.47 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.42 -1.18 54 0 0 0
29JUN26 50.00 C 33.28 33.38 33.28 32.38 -1.73 51 10 200 +10
29JUN26 52.50 C 0.00 0.00 0.00 30.91 -1.19 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.29 -1.52 53 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.22 -0.25 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.71 -2.17 56 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 23.65 -1.31 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.61 -1.42 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.83 -1.93 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 18.87 -0.79 60 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.92 -0.95 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 16.14 -0.39 59 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.91 -0.87 59 0 297 0
29JUN26 80.00 C 0.00 0.00 0.00 13.81 -0.80 60 0 2,296 0
29JUN26 82.50 C 13.07 13.07 13.07 12.78 -0.76 60 12 299 +1
29JUN26 85.00 C 0.00 0.00 0.00 11.83 -0.73 60 0 255 0
29JUN26 87.50 C 0.00 0.00 0.00 10.95 -0.71 60 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 10.15 -0.68 60 0 2,246 0
29JUN26 92.50 C 0.00 0.00 0.00 9.41 -0.64 60 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 8.71 -0.63 61 0 226 0
29JUN26 97.50 C 0.00 0.00 0.00 8.01 -0.60 61 0 1,098 0
29JUN26 100.00 C 7.60 7.80 7.60 7.37 -0.56 61 5 508 -1
29JUN26 102.50 C 0.00 0.00 0.00 6.77 -0.54 60 0 175 0
29JUN26 105.00 C 6.62 6.62 6.62 6.22 -0.50 60 1 490 0
29JUN26 107.50 C 0.00 0.00 0.00 5.71 -0.48 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.24 -0.45 60 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 4.81 -0.43 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 4.42 -0.40 60 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 4.06 -0.37 60 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.72 -0.35 60 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 3.41 -0.33 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.13 -0.31 60 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.87 -0.29 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.64 -0.27 60 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.42 -0.25 60 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.15 -0.30 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.97 -0.29 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.81 -0.20 59 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.66 -0.19 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.52 -0.18 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.40 -0.16 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.28 -0.16 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.18 -0.14 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.08 -0.13 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.99 -0.13 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.91 -0.12 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.84 -0.11 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.77 -0.10 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.71 -0.09 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.65 -0.09 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 35.90 -0.64 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.86 -1.10 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.65 -0.74 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 31.20 -1.64 61 0 29 0
29SEP26 57.50 C 29.72 29.72 29.72 28.92 -1.13 58 1 131 0
29SEP26 60.00 C 0.00 0.00 0.00 27.49 -0.90 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.78 -1.33 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.12 -1.88 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.18 -0.73 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.34 -1.80 57 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 20.37 -1.16 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.27 -1.12 59 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 18.31 -0.35 60 0 1,367 0
29SEP26 80.00 C 17.36 17.36 17.36 17.54 -0.68 61 19 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 16.36 -0.83 60 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 15.44 -0.76 60 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 14.58 -0.72 61 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 13.77 -0.70 61 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 13.02 -0.67 61 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 12.31 -0.65 61 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 11.65 -0.63 61 0 66 0
29SEP26 100.00 C 0.00 0.00 0.00 10.96 -0.66 61 0 2,016 0
29SEP26 102.50 C 0.00 0.00 0.00 10.32 -0.62 61 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 9.71 -0.60 61 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 9.13 -0.58 61 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.60 -0.55 61 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 8.09 -0.53 61 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.61 -0.52 61 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.17 -0.49 61 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.75 -0.47 61 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.35 -0.45 61 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.98 -0.43 61 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.63 -0.42 61 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 5.31 -0.39 61 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 37.01 -1.47 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.71 -0.99 63 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 34.76 -1.32 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.19 -1.52 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.74 -0.90 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.66 -1.23 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 28.39 -0.49 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.53 -1.45 58 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 25.70 -1.31 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.43 -0.80 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.11 -0.87 59 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.77 -0.98 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 20.84 -0.86 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.55 -1.40 58 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.78 -1.42 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 18.33 -0.57 60 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 17.49 -0.77 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.70 -0.76 61 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.95 -0.74 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.19 -0.76 61 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 14.45 -0.81 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 13.75 -0.81 61 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 13.09 -0.78 61 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 12.46 -0.76 61 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 11.86 -0.74 61 0 52 0
TOTAL CALL 7,753 117,261 +2,217
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 55 0 392 0
29JAN26 65.00 P 0.16 0.16 0.16 0.06 0.00 55 46 1,209 0
29JAN26 67.50 P 0.22 0.26 0.22 0.14 0.00 54 7 800 +5
29JAN26 70.00 P 0.33 0.42 0.33 0.32 +0.01 54 155 2,404 0
29JAN26 72.50 P 0.60 0.68 0.59 0.64 +0.03 54 203 1,383 +8
29JAN26 75.00 P 1.09 1.22 1.09 1.16 +0.12 54 279 2,363 -10
29JAN26 77.50 P 2.02 2.02 1.50 1.89 +0.19 54 829 2,214 +92
29JAN26 80.00 P 3.16 3.16 2.50 2.95 +0.32 54 679 4,875 +73
29JAN26 82.50 P 3.87 4.47 3.78 4.36 +0.48 56 145 1,752 +2
29JAN26 85.00 P 5.44 6.18 5.44 6.00 +0.58 56 231 2,054 -182
29JAN26 87.50 P 6.81 6.81 6.81 7.93 +1.03 58 30 301 +30
29JAN26 90.00 P 0.00 0.00 0.00 10.03 +1.27 60 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 11.59 +0.77 37 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 14.69 +1.12 69 0 494 0
29JAN26 97.50 P 0.00 0.00 0.00 16.65 +0.72 54 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 19.08 +1.25 53 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 21.56 +0.60 55 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 24.47 +1.49 89 0 261 0
29JAN26 107.50 P 0.00 0.00 0.00 27.25 +1.95 106 0 67 0
29JAN26 110.00 P 0.00 0.00 0.00 29.58 +1.31 106 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 31.55 +0.83 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.60 +1.51 118 0 30 0
29JAN26 117.50 P 0.00 0.00 0.00 36.55 +1.25 0 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 39.05 +1.08 0 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 41.55 +1.08 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.05 +0.27 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 46.55 +0.87 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 49.05 +0.94 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 51.55 +1.25 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 54.05 +1.08 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 56.55 +0.80 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 59.05 +1.10 0 0 30 0
26FEB26 49.00 P 0.10 0.10 0.10 0.01 0.00 54 10 85 +10
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 56 0 40 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 0.00 56 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.09 0.00 55 0 133 0
26FEB26 57.50 P 0.00 0.00 0.00 0.17 +0.01 55 0 308 0
26FEB26 60.00 P 0.50 0.50 0.50 0.29 0.00 55 8 1,060 -8
26FEB26 62.50 P 0.00 0.00 0.00 0.50 +0.02 55 0 592 0
26FEB26 65.00 P 0.98 0.98 0.98 0.80 +0.04 55 30 2,308 +30
26FEB26 67.50 P 1.35 1.35 1.29 1.21 +0.06 55 170 522 +86
26FEB26 70.00 P 1.62 1.84 1.62 1.76 +0.10 55 82 588 +60
26FEB26 72.50 P 2.42 2.51 2.36 2.41 +0.14 55 467 1,953 +217
26FEB26 75.00 P 3.18 3.29 3.05 3.25 +0.22 55 156 1,425 +51
26FEB26 77.50 P 4.07 4.42 4.07 4.26 +0.30 55 1,422 3,554 +984
26FEB26 80.00 P 5.58 5.61 5.08 5.46 +0.39 55 2,196 2,464 +1,878
26FEB26 82.50 P 7.00 7.08 6.66 6.85 +0.47 55 433 1,015 +392
26FEB26 85.00 P 8.15 8.55 7.93 8.40 +0.52 56 89 319 -15
26FEB26 87.50 P 0.00 0.00 0.00 10.18 +0.62 57 0 779 0
26FEB26 90.00 P 0.00 0.00 0.00 12.07 +0.79 58 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.04 +0.83 59 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 16.11 +0.82 60 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 18.27 +0.91 61 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 20.54 +1.27 63 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 22.86 +1.39 65 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.23 +1.06 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.66 +1.59 71 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 30.00 +1.13 72 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 32.28 +0.87 71 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.14 +1.46 82 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 37.30 +1.86 79 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 39.85 +1.81 83 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 41.55 +0.56 0 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 44.35 +0.57 76 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 46.89 +0.97 80 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 49.46 +1.27 85 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 10 0
30MAR26 42.00 P 0.26 0.26 0.26 0.04 +0.01 61 5 5 +5
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.02 60 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 +0.01 60 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 +0.03 60 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 +0.03 60 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 +0.03 60 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.40 +0.05 60 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.61 +0.07 60 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.90 +0.10 60 0 809 0
30MAR26 60.00 P 1.36 1.36 1.36 1.27 +0.14 60 20 1,026 0
30MAR26 62.50 P 0.00 0.00 0.00 1.73 +0.19 60 0 1,147 0
30MAR26 65.00 P 2.27 2.27 2.27 2.23 +0.14 60 200 1,419 0
30MAR26 67.50 P 2.85 2.85 2.85 2.87 +0.17 59 2 665 0
30MAR26 70.00 P 0.00 0.00 0.00 3.59 +0.20 59 0 14,915 0
30MAR26 72.50 P 4.42 4.48 4.42 4.47 +0.27 59 190 1,552 -99
30MAR26 75.00 P 0.00 0.00 0.00 5.46 +0.31 59 0 7,984 0
30MAR26 77.50 P 0.00 0.00 0.00 6.65 +0.42 59 0 1,337 0
30MAR26 80.00 P 7.82 7.82 7.82 7.91 +0.47 59 2 3,382 -2
30MAR26 82.50 P 0.00 0.00 0.00 9.33 +0.53 59 0 1,188 0
30MAR26 85.00 P 10.06 10.42 10.05 10.87 +0.54 60 148 784 +94
30MAR26 87.50 P 11.99 11.99 11.99 12.49 +0.58 60 24 503 +24
30MAR26 90.00 P 0.00 0.00 0.00 14.55 +0.92 63 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 16.14 +1.03 61 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 18.30 +1.23 64 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 20.32 +0.93 65 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.37 +0.94 65 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 24.27 +0.77 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.70 +1.02 67 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 28.94 +1.08 68 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 31.20 +1.88 69 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 33.54 +1.10 71 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 35.69 +0.91 70 0 74 0
30MAR26 117.50 P 0.00 0.00 0.00 37.57 +0.41 65 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 40.71 +1.50 76 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 43.15 +1.15 78 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.74 +0.72 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.58 +1.40 75 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 49.67 +0.65 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 52.59 +1.51 80 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 54.62 +0.88 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 56.94 +0.97 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.09 +0.72 63 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.09 +0.07 59 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.50 +0.10 59 0 4 0
29APR26 60.00 P 0.00 0.00 0.00 1.98 +0.14 59 0 64 0
29APR26 62.50 P 2.57 2.57 2.57 2.55 +0.15 60 2 171 0
29APR26 65.00 P 0.00 0.00 0.00 3.17 +0.17 59 0 812 0
29APR26 67.50 P 3.82 3.82 3.82 3.89 +0.19 59 10 113 0
29APR26 70.00 P 0.00 0.00 0.00 4.73 +0.23 58 0 1,006 0
29APR26 72.50 P 0.00 0.00 0.00 5.69 +0.28 58 0 147 0
29APR26 75.00 P 0.00 0.00 0.00 6.77 +0.33 58 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 7.97 +0.38 58 0 201 0
29APR26 80.00 P 0.00 0.00 0.00 9.28 +0.32 58 0 411 0
29APR26 82.50 P 0.00 0.00 0.00 10.72 +0.49 59 0 182 0
29APR26 85.00 P 0.00 0.00 0.00 12.23 +0.51 59 0 140 0
29APR26 87.50 P 0.00 0.00 0.00 13.88 +0.56 59 0 43 0
29APR26 90.00 P 0.00 0.00 0.00 15.61 +0.60 60 0 30 0
29APR26 92.50 P 16.60 16.60 16.60 17.37 +0.52 60 17 137 +17
29APR26 95.00 P 0.00 0.00 0.00 19.58 +0.75 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.99 +0.27 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.52 +0.86 63 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.57 +0.86 64 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.42 +0.65 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.52 +1.30 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.06 +1.49 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.31 +1.01 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.07 +0.49 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 38.93 +1.05 69 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.29 +1.10 70 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 43.46 +1.46 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 45.78 +1.19 70 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 47.95 +0.60 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.86 +0.40 64 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 52.98 +1.40 73 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 55.32 +0.81 74 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 57.48 +1.01 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 59.83 +1.30 71 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.27 +0.71 72 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 64.70 +0.78 73 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.10 +1.22 73 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.44 +0.78 71 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 72.25 +0.97 78 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 74.54 +1.25 76 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 76.87 +0.54 74 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 79.95 +1.65 86 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 82.09 +0.92 82 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 84.22 +0.84 75 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 86.91 +1.00 81 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 89.70 +1.28 88 0 0 0
29JUN26 48.00 P 1.35 1.39 1.35 1.10 +0.07 60 125 346 +125
29JUN26 49.00 P 0.00 0.00 0.00 1.23 +0.07 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.37 +0.07 60 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.81 +0.09 60 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.32 +0.14 60 0 254 0
29JUN26 57.50 P 2.97 2.97 2.92 2.91 +0.14 60 350 398 +350
29JUN26 60.00 P 3.57 3.57 3.57 3.56 +0.15 60 2 170 -2
29JUN26 62.50 P 0.00 0.00 0.00 4.30 +0.21 60 0 138 0
29JUN26 65.00 P 0.00 0.00 0.00 5.09 +0.23 60 0 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 5.98 +0.28 59 0 559 0
29JUN26 70.00 P 0.00 0.00 0.00 6.96 +0.30 59 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.03 +0.33 59 0 1,075 0
29JUN26 75.00 P 8.80 9.15 8.80 9.19 +0.36 59 200 5,851 +23
29JUN26 77.50 P 0.00 0.00 0.00 10.47 +0.42 59 0 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 11.83 +0.44 59 0 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 13.28 +0.48 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 14.80 +0.50 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 16.42 +0.55 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.11 +0.57 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.27 +1.16 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.06 -0.37 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.77 +0.54 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.84 +1.17 63 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 27.65 +0.73 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.48 +0.99 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.95 +0.91 64 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 33.88 +1.39 64 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 35.84 +0.56 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.33 +0.90 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.18 +1.28 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.74 +1.21 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 44.58 +0.68 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.09 +0.74 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.91 +0.34 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.12 +1.10 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.14 +1.32 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.05 +0.87 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.63 +0.88 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.11 +1.49 70 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 62.81 +0.69 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.14 +0.90 65 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 67.50 +0.81 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.42 +1.22 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 72.38 +1.03 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 74.81 +0.97 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.29 +0.96 68 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.95 +1.20 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.51 +1.34 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.95 +1.38 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.91 +0.80 68 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.75 +1.33 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.52 +0.10 61 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.77 +0.12 61 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 +0.12 61 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.10 +0.17 61 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.85 +0.12 61 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.63 +0.11 60 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.55 +0.25 60 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.49 +0.27 60 0 6,462 0
29SEP26 67.50 P 0.00 0.00 0.00 8.51 +0.30 60 0 15 0
29SEP26 70.00 P 9.68 9.68 9.68 9.60 +0.31 60 1 547 -1
29SEP26 72.50 P 0.00 0.00 0.00 10.78 +0.35 60 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 12.03 +0.38 60 0 788 0
29SEP26 77.50 P 0.00 0.00 0.00 13.37 +0.41 60 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 14.76 +0.43 60 0 1,678 0
29SEP26 82.50 P 0.00 0.00 0.00 16.25 +0.47 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 17.79 +0.48 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 19.43 +0.55 60 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.08 +0.54 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.17 +0.63 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.85 +0.56 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.87 +0.76 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.68 +0.93 63 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.34 +0.96 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.44 +0.76 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.30 +1.12 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.25 +0.97 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.62 +0.71 64 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.11 +0.34 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.00 +1.22 65 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.33 +0.42 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.06 +0.82 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.06 +0.66 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.61 +0.53 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.59 +1.06 65 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.68 +0.06 60 0 108 0
30DEC26 50.00 P 4.20 4.20 4.20 3.94 +0.06 60 5 68 +5
30DEC26 52.50 P 0.00 0.00 0.00 4.72 +0.10 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.54 +0.10 60 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.41 +0.14 60 0 6 0
30DEC26 60.00 P 7.23 7.23 7.23 7.42 +0.19 60 1 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.37 +0.21 60 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.38 +0.21 60 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.48 +0.22 60 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 11.69 +0.28 60 0 444 0
30DEC26 72.50 P 0.00 0.00 0.00 12.93 +0.31 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.27 +0.37 60 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 15.65 +0.42 60 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 17.09 +0.45 60 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 18.60 +0.48 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 20.17 +0.50 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.79 +0.54 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.46 +0.57 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.37 +0.52 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.07 +1.14 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.75 +0.39 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.95 +1.02 62 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.47 +0.82 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.32 +0.24 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.31 +0.36 61 0 0 0
TOTAL PUT 8,971 154,123 +4,242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 17.56
29JAN26 9.25 C 0.00 0.00 0.00 8.32 -0.90 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 8.07 -0.93 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.82 -1.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 7.57 -1.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.07 -0.89 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.57 -0.90 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.07 -0.99 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.57 -0.90 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.08 -0.90 72 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 4.58 -0.90 64 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 4.08 -0.90 56 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 3.56 -0.93 0 0 389 0
29JAN26 14.50 C 3.01 3.02 3.01 3.08 -0.91 41 22 574 +14
29JAN26 15.00 C 0.00 0.00 0.00 2.63 -0.90 54 0 435 0
29JAN26 15.50 C 2.06 2.06 2.06 2.16 -0.95 51 1 313 -3
29JAN26 16.00 C 2.15 2.15 2.15 1.77 -0.87 55 2 223 -2
29JAN26 16.50 C 1.71 1.71 1.71 1.50 -0.80 64 9 469 0
29JAN26 17.00 C 0.00 0.00 0.00 1.15 -0.65 61 0 1,052 0
29JAN26 17.50 C 1.33 1.33 0.80 0.85 -0.63 59 186 1,236 +48
29JAN26 18.00 C 0.85 0.85 0.68 0.64 -0.55 60 136 272 +81
29JAN26 18.50 C 0.78 0.78 0.47 0.49 -0.49 62 104 456 +21
29JAN26 19.00 C 0.56 0.56 0.34 0.35 -0.41 62 262 237 -20
29JAN26 19.50 C 0.50 0.50 0.39 0.24 -0.35 61 5 152 +5
29JAN26 20.00 C 0.21 0.21 0.21 0.17 -0.28 62 75 625 0
29JAN26 21.00 C 0.18 0.18 0.14 0.07 -0.17 61 36 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.09 61 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 69 0
26FEB26 9.25 C 0.00 0.00 0.00 8.33 -0.91 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 8.09 -0.91 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.84 -1.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.61 -0.97 75 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.16 -0.81 87 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.60 -0.90 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.20 -0.86 81 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.63 -1.02 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.15 -0.89 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.75 -0.81 67 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.22 -0.92 57 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 3.72 -0.93 50 0 269 0
26FEB26 14.50 C 3.21 3.33 3.21 3.33 -0.82 54 2 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.92 -0.75 54 0 321 0
26FEB26 15.50 C 0.00 0.00 0.00 2.52 -0.86 52 0 239 0
26FEB26 16.00 C 0.00 0.00 0.00 2.19 -0.83 53 0 131 0
26FEB26 16.50 C 0.00 0.00 0.00 1.89 -0.76 54 0 100 0
26FEB26 17.00 C 0.00 0.00 0.00 1.62 -0.70 55 0 418 0
26FEB26 17.50 C 0.00 0.00 0.00 1.38 -0.63 55 0 201 0
26FEB26 18.00 C 1.30 1.30 1.12 1.21 -0.51 58 39 343 -20
26FEB26 18.50 C 1.40 1.43 0.99 1.01 -0.50 57 65 220 -18
26FEB26 19.00 C 1.27 1.27 0.99 0.85 -0.47 58 44 170 +4
26FEB26 19.50 C 0.72 0.72 0.72 0.70 -0.45 58 10 137 -10
26FEB26 20.00 C 0.92 0.92 0.92 0.58 -0.40 58 10 261 +10
26FEB26 21.00 C 0.48 0.48 0.47 0.38 -0.31 57 38 226 +4
26FEB26 22.00 C 0.00 0.00 0.00 0.24 -0.24 57 0 202 0
26FEB26 23.00 C 0.28 0.28 0.28 0.16 -0.17 58 1 396 0
26FEB26 24.00 C 0.26 0.26 0.25 0.10 -0.12 58 85 99 +32
26FEB26 25.00 C 0.00 0.00 0.00 0.06 - 57 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.04 - 58 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 12.99 -0.88 105 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.89 -0.88 101 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.79 -0.90 96 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.69 -0.90 91 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.58 -0.91 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 12.34 -0.94 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.09 -0.88 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.84 -0.94 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.59 -0.91 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.35 -0.90 82 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.10 -0.90 74 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 10.85 -0.91 53 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 10.60 -0.94 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 10.35 -0.90 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.23 -0.76 116 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 9.83 -0.91 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 9.57 -0.94 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 9.37 -0.89 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.10 -0.91 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.95 -0.85 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.75 -0.76 96 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.33 -0.95 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 8.09 -0.91 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 7.88 -1.03 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.61 -0.97 0 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 7.16 -0.94 60 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 6.67 -0.84 56 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 6.37 -0.77 76 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 5.66 -1.05 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.24 -0.84 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.79 -0.82 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.37 -0.89 52 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.97 -0.88 53 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 3.56 -0.88 52 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 3.23 -0.74 53 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 2.90 -0.72 54 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 2.63 -0.66 55 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 2.46 -0.52 59 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 2.07 -0.62 55 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.84 -0.61 56 2 250 -2
30MAR26 18.00 C 0.00 0.00 0.00 1.65 -0.56 57 0 149 0
30MAR26 18.50 C 1.87 1.87 1.63 1.46 -0.53 57 14 206 +14
30MAR26 19.00 C 1.68 1.68 1.30 1.31 -0.49 58 35 68 -2
30MAR26 19.50 C 0.00 0.00 0.00 1.16 -0.46 58 0 27 0
30MAR26 20.00 C 1.30 1.30 1.04 1.02 -0.44 58 31 325 +25
30MAR26 21.00 C 0.90 0.90 0.90 0.77 -0.38 58 15 90 0
30MAR26 22.00 C 0.86 0.86 0.67 0.58 -0.31 58 82 178 +30
30MAR26 23.00 C 0.00 0.00 0.00 0.43 -0.26 58 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.32 -0.21 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.23 -0.17 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.17 -0.13 58 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.11 57 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 -0.08 58 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.06 58 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 7.91 -1.00 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.62 -0.96 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.22 -0.98 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.67 -1.01 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.37 -0.77 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.91 -0.80 60 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.40 -0.77 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.93 -0.77 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.68 -0.70 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.15 -0.76 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.83 -0.73 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.47 -0.92 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.17 -0.80 53 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.88 -0.71 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.62 -0.74 54 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 2.37 -0.74 54 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 2.18 -0.56 56 0 11 0
29APR26 18.00 C 0.00 0.00 0.00 1.98 -0.67 56 0 29 0
29APR26 18.50 C 2.09 2.09 2.09 1.80 -0.53 57 7 45 0
29APR26 19.00 C 0.00 0.00 0.00 1.64 -0.50 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.49 -0.47 58 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.33 -0.47 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.06 -0.42 57 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.84 -0.36 57 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.67 -0.31 57 0 2 0
29APR26 24.00 C 0.79 0.79 0.79 0.53 -0.26 57 2 2 +2
29APR26 25.00 C 0.00 0.00 0.00 0.41 - 57 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 0.32 - 57 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 12.99 -0.73 122 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.69 -0.92 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.61 -0.92 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.38 -0.90 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.09 -0.98 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.92 -0.87 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.59 -0.93 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.42 -0.83 72 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.15 -0.90 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.99 -0.88 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.61 -0.93 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.53 -0.75 81 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 10.23 -0.91 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.88 -1.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.72 -0.81 62 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 9.37 -0.95 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 9.24 -0.84 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.95 -0.97 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.75 -1.01 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.47 -0.88 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.18 -0.89 0 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.96 -0.95 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.95 -0.73 65 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 7.25 -0.96 42 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.93 -0.75 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 6.59 -0.72 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.13 -0.75 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.75 -0.74 56 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 5.32 -0.71 54 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 4.94 -0.74 53 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 4.61 -0.68 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.27 -0.68 53 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 4.03 -0.65 55 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 3.64 -0.73 53 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 3.38 -0.67 53 0 0 0
29JUN26 16.50 C 3.26 3.26 3.26 3.18 -0.59 55 5 12 +4
29JUN26 17.00 C 0.00 0.00 0.00 2.93 -0.66 55 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 2.74 -0.54 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 2.52 -0.57 55 0 30 0
29JUN26 18.50 C 2.80 2.82 2.48 2.37 -0.53 56 3 26 0
29JUN26 19.00 C 0.00 0.00 0.00 2.20 -0.52 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.04 -0.50 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.89 -0.49 57 0 0 0
29JUN26 21.00 C 1.80 1.80 1.80 1.60 -0.47 57 1 36 +1
29JUN26 22.00 C 0.00 0.00 0.00 1.35 -0.42 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.14 -0.38 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.96 -0.34 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.81 -0.30 56 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.68 -0.26 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.57 -0.23 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.20 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.40 -0.18 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 -0.17 56 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 -0.14 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 -0.13 56 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 8.76 -0.81 59 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 8.57 -0.78 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.33 -0.76 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.13 -0.78 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.71 -0.77 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.29 -0.88 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.91 -0.76 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.53 -0.72 56 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 6.17 -0.71 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.83 -0.67 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.61 -0.56 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.09 -0.79 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.97 -0.65 57 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 4.67 -0.58 56 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 4.39 -0.62 56 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.13 -0.62 56 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.92 -0.58 56 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.72 -0.51 57 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 3.48 -0.51 56 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 3.26 -0.57 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 3.08 -0.58 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 -0.54 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.77 -0.51 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.61 -0.51 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.34 -0.47 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.07 -0.45 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.83 -0.42 57 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.62 -0.39 57 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 -0.36 57 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 1.27 -0.32 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.12 -0.30 57 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.99 -0.28 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 -0.28 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 -0.25 56 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.69 -0.18 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 -0.17 57 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 8.80 -0.73 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.60 -0.73 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.36 -0.77 56 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 7.97 -0.76 56 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.60 -0.75 56 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 7.24 -0.75 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.90 -0.73 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.57 -0.71 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.24 -0.74 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.95 -0.68 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.62 -0.75 54 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 5.35 -0.73 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 5.09 -0.69 55 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.88 -0.63 55 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 4.69 -0.53 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.41 -0.57 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.19 -0.64 55 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 4.03 -0.54 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.81 -0.53 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.64 -0.57 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.48 -0.50 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.34 -0.52 56 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 3.19 -0.51 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 -0.51 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.61 -0.49 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 2.36 -0.46 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.13 -0.43 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 - 56 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 1.74 - 56 0 0 -
TOTAL CALL 1,329 20,054 +218
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 227 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 0.00 78 16 420 -16
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 350 0
29JAN26 14.50 P 0.06 0.06 0.06 0.05 +0.02 63 4 690 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 +0.03 62 0 429 0
29JAN26 15.50 P 0.12 0.14 0.12 0.14 +0.05 59 14 556 +14
29JAN26 16.00 P 0.21 0.24 0.21 0.24 +0.08 60 65 241 +65
29JAN26 16.50 P 0.25 0.40 0.25 0.37 +0.12 59 594 545 +198
29JAN26 17.00 P 0.41 0.60 0.40 0.56 +0.19 60 29 193 +7
29JAN26 17.50 P 0.60 0.82 0.60 0.82 +0.30 62 31 1,032 +10
29JAN26 18.00 P 0.81 0.87 0.81 1.10 +0.38 63 30 149 0
29JAN26 18.50 P 1.03 1.22 1.03 1.44 +0.46 64 16 46 -2
29JAN26 19.00 P 1.58 1.90 1.58 1.82 +0.54 66 26 236 0
29JAN26 19.50 P 0.00 0.00 0.00 2.22 +0.62 67 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 2.66 +0.65 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.57 +0.73 74 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.54 +0.79 82 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.55 +0.83 95 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.55 +0.99 106 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.49 +0.75 102 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.49 +0.83 111 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 55 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 82 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 +0.03 57 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 +0.04 57 0 208 0
26FEB26 14.50 P 0.00 0.00 0.00 0.25 +0.06 56 0 310 0
26FEB26 15.00 P 0.00 0.00 0.00 0.35 +0.09 56 0 267 0
26FEB26 15.50 P 0.00 0.00 0.00 0.48 +0.12 56 0 212 0
26FEB26 16.00 P 0.56 0.56 0.56 0.64 +0.16 56 6 540 0
26FEB26 16.50 P 0.75 0.75 0.75 0.84 +0.21 57 2 154 0
26FEB26 17.00 P 0.97 0.97 0.97 1.05 +0.26 57 3 62 0
26FEB26 17.50 P 0.00 0.00 0.00 1.32 +0.32 58 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 1.62 +0.38 58 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 1.94 +0.42 59 0 17 0
26FEB26 19.00 P 1.89 1.89 1.89 2.27 +0.45 59 15 30 +15
26FEB26 19.50 P 0.00 0.00 0.00 2.64 +0.48 60 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.99 +0.49 59 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 3.87 +0.67 63 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 4.76 +0.76 66 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.70 +0.87 70 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.55 +0.68 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.62 - 77 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 8.53 - 74 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 40 0
30MAR26 10.50 P 0.05 0.05 0.05 0.03 0.00 57 27 42 +27
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.02 58 0 82 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 +0.03 58 0 175 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.04 58 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 +0.05 57 0 258 0
30MAR26 13.50 P 0.29 0.29 0.29 0.30 +0.06 57 10 179 +10
30MAR26 14.00 P 0.00 0.00 0.00 0.40 +0.08 57 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 +0.11 57 0 213 0
30MAR26 15.00 P 0.65 0.65 0.65 0.68 +0.15 58 4 24 +4
30MAR26 15.50 P 0.00 0.00 0.00 0.82 +0.16 56 0 114 0
30MAR26 16.00 P 0.96 1.03 0.96 1.02 +0.21 57 4 58 -3
30MAR26 16.50 P 0.00 0.00 0.00 1.22 +0.24 56 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.49 +0.30 58 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 1.76 +0.34 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.05 +0.37 58 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 2.37 +0.41 59 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 2.71 +0.45 60 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 3.06 +0.47 60 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 3.43 +0.50 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.21 +0.56 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.05 +0.62 63 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.93 +0.78 65 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 6.67 +0.55 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.74 +0.74 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.65 +0.73 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.65 +0.72 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.65 +0.79 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.45 +0.59 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.49 +0.70 69 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.46 +0.67 67 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.46 +0.75 71 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 57 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.21 +0.04 57 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.27 +0.05 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.36 +0.07 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.46 +0.09 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.58 +0.10 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.71 +0.12 55 0 0 0
29APR26 15.00 P 0.87 0.87 0.87 0.88 +0.15 56 30 30 +30
29APR26 15.50 P 0.00 0.00 0.00 1.06 +0.18 56 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.27 +0.22 56 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.50 +0.26 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.75 +0.30 56 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.03 +0.32 57 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 2.33 +0.37 57 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 2.65 +0.40 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 2.99 +0.44 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.34 +0.46 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.70 +0.48 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.46 +0.53 60 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 5.20 +0.51 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.13 +0.73 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.01 +0.67 64 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.79 - 60 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 8.83 - 66 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.02 57 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.03 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 +0.04 56 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 +0.04 55 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 +0.05 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.08 55 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 +0.08 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 +0.11 55 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 +0.11 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.08 +0.15 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.25 +0.15 55 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 +0.19 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.70 +0.23 55 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 +0.26 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.22 +0.29 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.51 +0.32 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.81 +0.35 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.13 +0.38 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.46 +0.42 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.81 +0.45 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 +0.40 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.90 +0.46 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 +0.52 59 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 6.44 +0.50 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.31 +0.56 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.15 +0.57 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.01 +0.61 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.93 +0.59 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.89 +0.65 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.84 +0.74 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.81 +0.80 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.69 +0.69 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.58 +0.69 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.04 57 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.04 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.05 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 +0.05 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.05 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 +0.07 56 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 +0.09 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 +0.11 56 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 +0.12 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.13 55 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.15 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 +0.18 55 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.21 55 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.02 +0.22 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 +0.24 56 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 +0.28 56 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 +0.29 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 +0.31 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 3.40 +0.34 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.37 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 +0.39 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 4.39 +0.41 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 +0.36 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.41 +0.42 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 +0.52 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 +0.55 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 +0.53 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 +0.53 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.41 +0.46 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.33 +0.54 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.18 +0.59 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.08 +0.63 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.04 +0.70 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.93 +0.70 61 0 0 0
29SEP26 32.00 P 14.32 14.38 14.31 14.86 +0.59 62 62 89 +60
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.05 56 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 +0.05 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.06 56 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.07 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 +0.08 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.08 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.10 55 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.12 55 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.35 +0.14 55 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.14 55 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 +0.15 55 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 +0.17 55 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 +0.19 55 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 +0.24 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 +0.22 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.96 +0.27 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 +0.26 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.51 +0.28 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 +0.30 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.13 +0.32 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.50 +0.39 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 +0.42 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 +0.40 57 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 +0.43 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 +0.45 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.40 +0.48 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.23 +0.51 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.01 - 59 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 9.88 - 60 0 0 -
TOTAL PUT 988 13,602 +419
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$ 16.33
29JAN26 11.50 C 0.00 0.00 0.00 4.84 -0.25 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.34 -0.25 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.84 -0.26 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.34 -0.26 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.85 -0.25 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.35 -0.25 35 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.91 -0.20 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.40 -0.19 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.98 -0.17 34 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.61 -0.16 32 0 22 0
29JAN26 16.50 C 0.31 0.33 0.31 0.33 -0.14 31 10 170 0
29JAN26 17.00 C 0.00 0.00 0.00 0.16 -0.10 31 0 255 0
29JAN26 17.50 C 0.00 0.00 0.00 0.07 -0.06 31 0 275 0
29JAN26 18.00 C 0.04 0.04 0.04 0.03 -0.03 32 25 314 -12
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.87 -0.22 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.37 -0.25 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.87 -0.25 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.46 -0.14 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.98 -0.12 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.39 -0.23 24 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.96 -0.21 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.53 -0.21 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.21 -0.14 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.88 -0.14 30 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.63 -0.11 30 0 41 0
26FEB26 17.00 C 0.57 0.57 0.57 0.43 -0.09 30 15 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 196 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 127 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 16 0
26FEB26 21.00 C 0.02 0.02 0.02 0.01 0.00 33 1 30 -1
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.40 -0.28 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.13 -0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.89 -0.33 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.66 -0.35 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.33 -0.25 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.89 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.40 -0.20 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.87 -0.36 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.52 -0.10 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.03 -0.10 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.50 -0.15 37 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.07 -0.08 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.62 -0.11 35 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.20 -0.12 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.76 -0.17 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.44 -0.13 31 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.16 -0.18 32 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.90 -0.11 31 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.69 -0.10 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.51 -0.12 31 0 164 0
30MAR26 18.00 C 0.00 0.00 0.00 0.38 -0.08 31 0 167 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 -0.08 31 0 25 0
30MAR26 19.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.05 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 11.50 C 0.00 0.00 0.00 4.87 -0.36 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.52 -0.11 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.03 -0.15 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.50 -0.20 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.07 -0.21 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.66 -0.18 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.27 -0.13 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.93 -0.11 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.57 -0.15 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.29 -0.13 30 0 100 0
29APR26 16.50 C 1.22 1.22 1.21 1.04 -0.13 30 49 140 +40
29APR26 17.00 C 0.99 0.99 0.97 0.83 -0.11 30 88 88 +88
29APR26 17.50 C 0.00 0.00 0.00 0.65 -0.10 30 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.50 -0.10 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.38 -0.09 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 -0.08 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.46 -0.25 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 -0.17 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.56 -0.18 38 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.07 -0.16 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.57 -0.21 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.13 -0.25 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 -0.34 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.16 -0.26 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 -0.27 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.46 -0.16 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.08 -0.22 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.87 -0.09 30 0 10 0
29JUN26 16.00 C 0.00 0.00 0.00 1.53 -0.15 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.30 -0.13 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.09 -0.12 29 0 6 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 -0.11 29 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 -0.10 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.63 -0.08 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 -0.06 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.07 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 -0.21 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.57 -0.27 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.17 -0.21 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.11 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 -0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 -0.13 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 -0.06 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 -0.08 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.12 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 -0.12 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 -0.14 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 -0.14 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.14 29 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.93 -0.12 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 -0.11 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.08 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.08 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.10 -0.21 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 -0.24 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 -0.24 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.81 -0.22 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.43 -0.22 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 -0.21 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 -0.20 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 -0.19 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.19 -0.18 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.94 -0.17 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 -0.16 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.14 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 -0.13 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 -0.12 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.10 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.09 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.08 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
TOTAL CALL 188 4,855 +115
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 63 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 140 0
29JAN26 15.50 P 0.07 0.12 0.07 0.11 +0.02 32 33 212 +25
29JAN26 16.00 P 0.18 0.25 0.18 0.25 +0.05 31 7 534 +7
29JAN26 16.50 P 0.00 0.00 0.00 0.47 +0.07 30 0 633 0
29JAN26 17.00 P 0.00 0.00 0.00 0.80 +0.11 29 0 561 0
29JAN26 17.50 P 0.00 0.00 0.00 1.20 +0.13 27 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 +0.17 29 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 2.17 +0.18 0 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.72 +0.23 53 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.17 +0.18 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.67 +0.18 0 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.81 +0.32 97 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.81 +0.23 110 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.81 +0.25 122 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.81 +0.24 132 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.81 +0.32 143 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.81 +0.32 152 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.68 +0.13 116 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.81 +0.25 171 0 0 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 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 20 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 23 0
26FEB26 15.00 P 0.18 0.18 0.18 0.18 +0.03 30 3 82 0
26FEB26 15.50 P 0.00 0.00 0.00 0.31 +0.05 30 0 114 0
26FEB26 16.00 P 0.41 0.41 0.41 0.49 +0.06 30 5 140 +5
26FEB26 16.50 P 0.00 0.00 0.00 0.75 +0.10 30 0 289 0
26FEB26 17.00 P 0.00 0.00 0.00 1.02 +0.09 29 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.37 +0.10 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.85 +0.19 33 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.24 +0.15 31 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.77 +0.22 38 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 +0.16 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.67 +0.17 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.81 +0.26 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.81 +0.23 66 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.81 +0.20 73 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.81 +0.22 80 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.81 +0.16 85 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.81 +0.21 91 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.69 +0.14 77 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.81 +0.25 102 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 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 107 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 15 0
30MAR26 15.00 P 0.34 0.34 0.34 0.35 +0.04 31 3 21 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.51 +0.05 31 0 83 0
30MAR26 16.00 P 0.72 0.72 0.72 0.69 +0.04 30 1 323 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.93 +0.04 30 0 1,278 0
30MAR26 17.00 P 0.00 0.00 0.00 1.23 +0.07 30 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 +0.08 30 0 201 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 +0.10 30 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.29 +0.05 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.79 +0.12 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.23 +0.12 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.70 +0.13 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.81 +0.26 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.81 +0.23 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.81 +0.20 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.82 +0.23 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.81 +0.16 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.81 +0.21 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.78 +0.23 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.81 +0.25 80 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 0.02 0.00 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.28 0.00 29 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.59 +0.04 29 0 22 0
29APR26 16.00 P 0.79 0.79 0.79 0.79 +0.04 29 2 102 +2
29APR26 16.50 P 0.00 0.00 0.00 1.04 +0.05 29 0 102 0
29APR26 17.00 P 0.00 0.00 0.00 1.33 +0.07 29 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.66 +0.08 29 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.99 +0.06 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.49 +0.17 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.79 +0.06 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.33 +0.22 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.73 +0.10 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.81 +0.23 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.81 +0.23 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.81 +0.20 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.82 +0.23 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.03 30 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.64 +0.05 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 +0.06 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.05 +0.07 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.31 +0.08 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.60 +0.09 30 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 1.92 +0.10 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 +0.14 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 +0.15 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.91 +0.01 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.47 +0.16 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 +0.15 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 +0.18 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 +0.23 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.81 +0.20 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.82 +0.23 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 +0.16 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.81 +0.21 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.78 +0.23 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.81 +0.25 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 +0.05 28 0 18 0
29SEP26 15.00 P 0.00 0.00 0.00 0.94 +0.07 28 0 10 0
29SEP26 15.50 P 1.13 1.13 1.13 1.15 +0.07 27 2 7 +2
29SEP26 16.00 P 0.00 0.00 0.00 1.39 +0.08 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.66 +0.09 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.96 +0.11 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.26 +0.09 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 +0.10 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.95 +0.10 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.35 +0.11 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 +0.14 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.11 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.05 +0.10 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.16 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 +0.13 18 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.82 +0.14 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 +0.16 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.81 +0.21 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.78 +0.23 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.81 +0.25 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 +0.07 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 +0.08 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 +0.09 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 +0.10 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.21 +0.11 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.53 +0.12 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.14 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 +0.14 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 +0.15 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 +0.16 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 +0.17 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 +0.18 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 +0.20 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.21 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 +0.23 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.21 28 0 0 0
TOTAL PUT 56 7,420 +45
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$ 6.83
29JAN26 4.70 C 0.00 0.00 0.00 2.15 -0.14 103 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.05 -0.15 98 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.95 -0.19 93 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.85 -0.14 88 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.58 -0.16 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.35 -0.16 64 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.10 -0.14 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.85 -0.14 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.61 -0.14 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.39 -0.14 32 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.23 -0.11 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 8 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 -0.05 34 0 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.19 -0.11 75 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.09 -0.11 71 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.99 -0.15 68 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.89 -0.11 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.64 -0.10 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.37 -0.14 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.12 -0.16 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.85 -0.17 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.64 -0.17 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.48 -0.13 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 -0.12 28 0 2 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 -0.07 30 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.04 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.02 29 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.09 -0.11 118 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.99 -0.12 114 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.89 -0.09 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.79 -0.09 105 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.69 -0.12 101 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.59 -0.12 97 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 -0.12 93 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.39 -0.09 90 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.29 -0.09 86 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.17 -0.15 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.07 -0.12 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.00 -0.13 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.87 -0.11 63 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.80 -0.08 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.67 -0.11 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 -0.14 67 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.50 -0.09 64 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.40 -0.08 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 -0.11 51 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 -0.15 53 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 -0.11 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.13 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 -0.10 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.64 -0.10 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.40 -0.13 35 0 0 0
30MAR26 5.75 C 1.30 1.30 1.16 1.19 -0.12 37 44 62 +44
30MAR26 6.00 C 0.00 0.00 0.00 0.97 -0.14 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 -0.13 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 -0.12 30 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 -0.10 31 0 420 0
30MAR26 7.00 C 0.38 0.38 0.35 0.33 -0.07 31 17 181 +5
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.07 30 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 4 0
30MAR26 7.75 C 0.13 0.13 0.13 0.11 -0.04 31 10 24 +10
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.13 -0.10 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.01 -0.13 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.91 -0.11 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.66 -0.12 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.43 -0.12 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.22 -0.09 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.02 -0.11 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.82 -0.09 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 -0.13 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 -0.09 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.40 -0.09 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 -0.07 30 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 -0.06 30 0 100 0
29APR26 7.75 C 0.19 0.19 0.19 0.16 -0.06 30 2 0 -2
29APR26 8.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.72 -0.16 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.61 -0.17 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 -0.15 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.42 -0.13 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.31 -0.18 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.24 -0.11 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.16 -0.14 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.03 -0.14 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.17 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.12 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 -0.17 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 -0.15 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.11 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.09 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.11 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.07 31 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.08 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.08 30 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.32 -0.20 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.24 -0.17 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.15 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 -0.17 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 -0.15 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 -0.15 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 -0.14 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.15 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.13 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.12 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 -0.12 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.11 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.10 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.09 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.08 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.04 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.24 -0.17 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 -0.15 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.17 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.14 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.14 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.14 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.13 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.12 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.12 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.11 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.10 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.10 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.09 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.07 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 -0.07 31 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
TOTAL CALL 73 2,061 +57
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 220 0
29JAN26 6.50 P 0.06 0.06 0.06 0.05 +0.01 32 2 118 +2
29JAN26 6.75 P 0.13 0.14 0.13 0.14 +0.05 33 6 94 +4
29JAN26 7.00 P 0.25 0.25 0.25 0.27 +0.07 32 10 117 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.46 +0.10 33 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.68 +0.14 32 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.93 +0.13 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 +0.15 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.67 +0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.92 +0.15 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.17 +0.15 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
26FEB26 6.00 P 0.02 0.02 0.02 0.03 0.00 30 2 15 +2
26FEB26 6.25 P 0.00 0.00 0.00 0.07 +0.02 30 0 20 0
26FEB26 6.50 P 0.11 0.13 0.11 0.13 +0.03 29 2 38 +2
26FEB26 6.75 P 0.00 0.00 0.00 0.22 +0.04 29 0 209 0
26FEB26 7.00 P 0.00 0.00 0.00 0.35 +0.06 28 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.53 +0.09 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 +0.13 33 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.97 +0.12 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.18 +0.10 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.44 +0.13 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 +0.03 30 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 283 0
30MAR26 6.75 P 0.27 0.31 0.27 0.31 +0.04 29 8 428 +8
30MAR26 7.00 P 0.38 0.38 0.38 0.45 +0.06 30 1 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.61 +0.08 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.80 +0.11 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 +0.08 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 +0.12 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.44 +0.10 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 +0.10 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 +0.11 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.49 +0.05 29 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 +0.08 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.86 +0.12 32 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.03 +0.10 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.46 +0.11 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 +0.12 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.93 +0.11 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.69 +0.12 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.02 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 +0.04 32 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.05 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.07 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 +0.08 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.10 32 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 +0.10 31 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 +0.11 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 +0.13 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.76 +0.10 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 +0.11 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.14 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.12 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 +0.12 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.05 30 0 3 0
29SEP26 6.75 P 0.66 0.66 0.66 0.66 +0.05 30 1 17 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.80 +0.06 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.07 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.07 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.09 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 +0.11 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.13 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.13 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.14 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.14 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.14 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 +0.15 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.16 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.08 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 +0.08 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.09 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.09 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 +0.10 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 +0.10 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.11 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 +0.12 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.07 +0.13 31 0 0 0
TOTAL PUT 32 3,527 +29
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$ 189.20
29JAN26 140.00 C 0.00 0.00 0.00 49.46 -3.04 69 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 46.97 -2.70 66 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 44.52 -3.35 66 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 42.01 -2.82 61 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 39.41 -4.06 49 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 36.90 -2.82 44 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 34.43 -3.43 44 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 31.97 -2.82 44 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 29.53 -2.83 44 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 27.12 -2.83 44 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 24.75 -2.82 44 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 22.44 -2.81 44 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 20.19 -2.79 44 0 95 0
29JAN26 172.50 C 0.00 0.00 0.00 18.02 -3.18 44 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 15.95 -2.15 44 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 14.00 -2.77 44 0 40 0
29JAN26 180.00 C 12.05 12.05 12.05 12.17 -2.12 44 2 176 -2
29JAN26 182.50 C 0.00 0.00 0.00 10.47 -2.09 44 0 154 0
29JAN26 185.00 C 9.38 9.38 9.38 9.12 -2.08 45 17 538 -1
29JAN26 187.50 C 9.09 9.09 7.44 7.75 -1.71 45 37 1,159 +33
29JAN26 190.00 C 7.00 9.22 6.15 6.35 -1.75 44 726 1,346 +232
29JAN26 192.50 C 5.99 8.00 5.10 5.34 -1.55 45 437 1,525 +87
29JAN26 195.00 C 5.03 6.58 4.20 4.35 -1.45 45 252 1,464 +55
29JAN26 197.50 C 4.20 5.50 3.57 3.52 -1.32 45 39 1,372 -18
29JAN26 200.00 C 4.20 4.50 2.90 2.81 -1.20 45 215 1,787 +31
29JAN26 205.00 C 2.69 3.21 1.88 1.74 -0.98 44 89 1,697 +23
29JAN26 210.00 C 1.60 2.18 1.30 1.03 -0.77 44 173 1,733 -51
29JAN26 215.00 C 1.29 1.37 0.90 0.58 -0.56 44 86 1,925 -64
29JAN26 220.00 C 0.79 0.79 0.65 0.32 -0.37 44 298 2,700 +137
29JAN26 225.00 C 0.42 0.42 0.42 0.17 -0.23 44 1 1,161 0
29JAN26 230.00 C 0.56 0.56 0.35 0.09 -0.14 45 68 1,374 -38
29JAN26 235.00 C 0.30 0.30 0.30 0.04 -0.08 44 5 1,599 0
29JAN26 240.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 1,785 0
29JAN26 245.00 C 0.26 0.26 0.26 0.01 -0.03 45 7 963 +6
29JAN26 250.00 C 0.40 0.40 0.40 0.01 -0.01 48 24 734 -24
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 769 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 85 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 140.00 C 49.54 49.54 49.54 50.55 -2.09 58 15 15 +15
26FEB26 142.50 C 48.27 48.27 48.27 48.13 -2.08 56 15 15 +15
26FEB26 145.00 C 0.00 0.00 0.00 45.74 -2.13 55 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 43.01 -2.39 49 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 41.00 -2.47 52 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 38.32 -2.88 47 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 35.96 -3.61 46 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 33.47 -2.69 43 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 31.30 -2.66 43 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 29.19 -1.66 43 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 27.14 -1.68 43 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 25.15 -2.80 43 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 23.25 -1.69 43 0 1 0
26FEB26 172.50 C 0.00 0.00 0.00 21.42 -1.71 43 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 19.67 -1.68 43 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 18.01 -1.66 43 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 16.44 -2.28 43 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 14.96 -2.18 43 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 13.68 -1.90 43 0 243 0
26FEB26 187.50 C 13.83 13.83 13.83 12.37 -1.57 43 3 425 0
26FEB26 190.00 C 12.55 12.55 10.93 11.21 -1.48 44 244 658 -150
26FEB26 192.50 C 11.37 11.89 9.94 9.94 -1.41 43 161 723 -102
26FEB26 195.00 C 10.28 11.13 8.93 8.93 -1.50 43 81 913 -21
26FEB26 197.50 C 9.27 10.01 8.01 8.01 -1.19 43 60 683 -30
26FEB26 200.00 C 8.60 8.60 7.19 7.19 -1.30 44 42 874 -4
26FEB26 205.00 C 7.43 7.43 5.82 5.72 -1.17 44 32 949 +25
26FEB26 210.00 C 5.00 5.00 5.00 4.44 -1.10 44 1 2,366 -1
26FEB26 215.00 C 4.84 4.84 3.92 3.40 -0.93 44 80 572 +55
26FEB26 220.00 C 3.35 3.36 3.00 2.58 -0.77 43 13 1,566 +12
26FEB26 225.00 C 0.00 0.00 0.00 1.94 -0.63 43 0 654 0
26FEB26 230.00 C 2.78 2.78 2.78 1.44 -0.51 43 10 1,033 +2
26FEB26 235.00 C 1.67 1.67 1.67 1.06 -0.41 43 30 314 0
26FEB26 240.00 C 1.38 1.38 1.38 0.77 -0.32 43 2 518 +2
26FEB26 245.00 C 0.00 0.00 0.00 0.56 -0.25 43 0 228 0
26FEB26 250.00 C 0.00 0.00 0.00 0.39 -0.20 43 0 244 0
26FEB26 255.00 C 0.00 0.00 0.00 0.28 -0.14 43 0 100 0
26FEB26 260.00 C 0.00 0.00 0.00 0.19 -0.11 43 0 241 0
26FEB26 265.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 74 0
26FEB26 270.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 33 0
26FEB26 280.00 C 0.47 0.47 0.47 0.04 -0.04 43 10 129 0
26FEB26 285.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 54 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 90.31 -2.30 75 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 87.44 -2.23 59 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 85.00 -2.42 59 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 82.57 -2.62 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 80.14 -2.58 59 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 77.69 -2.57 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 75.27 -2.67 57 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 72.83 -2.17 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 70.44 -3.09 56 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 67.99 -1.57 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 65.61 -1.63 54 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 63.21 -2.13 53 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 60.80 -1.45 52 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 58.44 -1.44 51 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 56.08 -2.51 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 53.74 -1.43 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 51.53 -1.56 50 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 49.19 -3.69 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 47.47 -3.47 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 45.27 -1.59 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 43.12 -1.93 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 41.02 -2.48 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 38.94 -0.99 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 36.46 -1.54 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 34.56 -1.56 47 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 32.89 -2.85 48 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 31.10 -1.42 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 29.37 -1.43 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 27.71 -1.43 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 26.10 -1.50 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 24.56 -3.03 48 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 23.08 -2.64 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 21.66 -1.40 48 0 207 0
30MAR26 182.50 C 0.00 0.00 0.00 20.30 -1.39 48 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 19.14 -1.24 48 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 17.94 -1.44 49 0 304 0
30MAR26 190.00 C 17.09 17.09 16.68 16.91 -1.43 49 30 701 -12
30MAR26 192.50 C 17.39 17.39 15.50 15.81 -1.34 49 76 1,364 +61
30MAR26 195.00 C 16.96 17.04 15.48 14.84 -1.39 49 61 2,003 +59
30MAR26 197.50 C 15.89 15.89 14.67 13.84 -1.13 49 53 827 -41
30MAR26 200.00 C 14.55 14.55 12.86 12.86 -1.18 49 2 868 +1
30MAR26 205.00 C 12.41 12.41 12.41 11.09 -1.41 49 30 707 +30
30MAR26 210.00 C 0.00 0.00 0.00 9.52 -1.40 49 0 2,685 0
30MAR26 215.00 C 0.00 0.00 0.00 8.14 -1.27 49 0 914 0
30MAR26 220.00 C 9.76 9.76 8.18 6.93 -1.15 49 32 1,871 +1
30MAR26 225.00 C 6.92 6.92 6.92 5.88 -1.04 49 1 2,879 0
30MAR26 230.00 C 6.40 6.40 6.40 4.98 -0.92 49 15 3,165 0
30MAR26 235.00 C 0.00 0.00 0.00 4.19 -0.83 49 0 1,445 0
30MAR26 240.00 C 0.00 0.00 0.00 3.52 -0.74 48 0 3,380 0
30MAR26 245.00 C 4.15 4.15 4.15 2.95 -0.65 48 3 452 +3
30MAR26 250.00 C 3.64 3.64 3.64 2.47 -0.56 48 10 2,492 0
30MAR26 255.00 C 0.00 0.00 0.00 2.06 -0.49 48 0 8,252 0
30MAR26 260.00 C 0.00 0.00 0.00 1.66 -0.48 48 0 794 0
30MAR26 265.00 C 0.00 0.00 0.00 1.37 -0.42 48 0 374 0
30MAR26 270.00 C 0.00 0.00 0.00 1.14 -0.31 48 0 542 0
30MAR26 275.00 C 0.00 0.00 0.00 0.94 -0.27 48 0 764 0
30MAR26 280.00 C 0.00 0.00 0.00 0.77 -0.24 48 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 0.64 -0.20 48 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 0.52 -0.17 48 0 73 0
30MAR26 295.00 C 0.00 0.00 0.00 0.43 -0.14 48 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 0.35 -0.12 48 0 915 0
30MAR26 310.00 C 1.18 1.18 1.18 0.23 -0.09 48 30 164 +30
30MAR26 320.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 288 0
30MAR26 330.00 C 0.86 0.86 0.86 0.10 -0.05 48 30 757 +30
30MAR26 340.00 C 0.80 0.80 0.80 0.07 -0.03 48 90 626 +90
30MAR26 350.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 71.63 -1.90 58 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 69.25 -1.90 57 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 66.88 -0.41 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 64.17 -2.98 52 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 61.85 -0.51 51 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 59.54 -0.54 50 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 57.28 -1.31 50 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 55.06 -1.95 49 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 52.93 -2.72 49 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 50.78 -2.10 49 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 48.67 -2.27 49 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 46.59 -2.62 48 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 44.58 -1.04 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 42.59 -2.28 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 40.68 -1.17 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 38.69 -1.34 47 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 37.30 -1.91 49 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 35.15 -1.39 47 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 33.44 -2.41 47 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 31.96 -2.74 48 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 30.38 -1.28 48 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 28.86 -1.28 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 27.39 -1.28 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 25.97 -1.51 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 25.34 -2.13 50 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 23.30 -1.25 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 22.18 -1.10 48 0 0 0
29APR26 187.50 C 20.61 20.61 20.61 21.00 -1.59 48 30 113 +30
29APR26 190.00 C 20.99 21.22 19.52 19.99 -1.47 48 164 324 +57
29APR26 192.50 C 20.42 20.76 18.89 18.97 -1.31 49 178 293 +33
29APR26 195.00 C 19.95 20.36 17.82 17.97 -1.26 49 226 398 +72
29APR26 197.50 C 18.92 18.92 16.59 17.01 -1.22 49 103 441 +13
29APR26 200.00 C 17.92 18.16 15.71 16.02 -1.26 49 138 466 +24
29APR26 205.00 C 16.13 16.36 16.13 14.19 -1.42 49 60 245 -41
29APR26 210.00 C 0.00 0.00 0.00 12.53 -1.47 49 0 147 0
29APR26 215.00 C 0.00 0.00 0.00 11.04 -1.36 48 0 268 0
29APR26 220.00 C 0.00 0.00 0.00 9.70 -1.26 48 0 91 0
29APR26 225.00 C 0.00 0.00 0.00 8.26 -1.40 48 0 304 0
29APR26 230.00 C 0.00 0.00 0.00 7.23 -1.28 48 0 661 0
29APR26 235.00 C 0.00 0.00 0.00 6.32 -1.15 48 0 358 0
29APR26 240.00 C 6.80 6.80 6.80 5.51 -1.04 48 1 61 +1
29APR26 245.00 C 0.00 0.00 0.00 4.79 -0.94 48 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 4.16 -0.85 48 0 22 0
29APR26 255.00 C 0.00 0.00 0.00 3.61 -0.76 48 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 3.13 -0.68 48 0 30 0
29APR26 265.00 C 0.00 0.00 0.00 2.71 -0.61 48 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 2.34 -0.46 48 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 2.02 -0.41 48 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 1.74 -0.37 48 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 1.50 -0.32 48 0 0 0
29APR26 290.00 C 3.01 3.01 3.01 1.29 -0.29 48 30 60 0
29APR26 295.00 C 0.00 0.00 0.00 1.10 -0.26 48 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.95 -0.23 48 0 24 0
29APR26 310.00 C 0.00 0.00 0.00 0.70 -0.18 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.51 -0.14 48 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.37 -0.11 48 0 0 0
29APR26 340.00 C 1.32 1.32 1.32 0.28 -0.08 48 1 1 +1
29APR26 350.00 C 0.00 0.00 0.00 0.20 -0.06 48 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 91.03 -2.22 58 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 88.63 -1.39 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 86.24 -2.18 56 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 83.79 -2.12 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 81.45 -2.41 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 79.13 -2.47 54 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 76.80 -1.26 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 74.83 -0.37 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 72.51 -2.10 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 70.21 -1.27 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 67.94 -0.17 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 65.70 -1.45 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 63.50 -0.78 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 61.33 -0.16 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 59.19 -2.28 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 57.10 -2.37 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 55.03 -2.55 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 53.02 -0.77 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 51.05 -2.73 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 49.12 -0.81 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 47.24 -1.09 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 45.05 -1.91 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 43.46 -0.74 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 41.66 -0.87 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 39.96 -0.94 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 38.51 -0.77 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 36.85 -0.84 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 35.32 -2.33 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 34.10 -1.73 48 0 500 0
29JUN26 172.50 C 0.00 0.00 0.00 32.47 -0.87 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 30.95 -1.56 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 29.67 -2.17 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 28.04 -3.07 46 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 26.79 -1.27 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 25.54 -1.71 46 0 30 0
29JUN26 187.50 C 25.00 25.00 25.00 25.08 -2.15 48 1 61 +1
29JUN26 190.00 C 0.00 0.00 0.00 23.99 -1.65 48 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 22.92 -1.65 48 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 21.84 -1.72 48 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 20.77 -1.81 48 0 210 0
29JUN26 200.00 C 22.04 22.04 22.04 19.81 -1.84 48 27 1,683 +27
29JUN26 205.00 C 0.00 0.00 0.00 18.02 -1.76 47 0 92 0
29JUN26 210.00 C 19.17 19.17 19.17 16.26 -1.76 47 28 482 +28
29JUN26 215.00 C 16.91 16.91 16.91 14.74 -1.54 47 1 397 -1
29JUN26 220.00 C 15.10 15.10 15.10 13.35 -1.51 47 2 1,515 -2
29JUN26 225.00 C 0.00 0.00 0.00 11.96 -1.52 47 0 283 0
29JUN26 230.00 C 0.00 0.00 0.00 10.87 -1.27 47 0 1,223 0
29JUN26 235.00 C 0.00 0.00 0.00 9.51 -1.55 46 0 73 0
29JUN26 240.00 C 0.00 0.00 0.00 8.49 -1.51 46 0 3,131 0
29JUN26 245.00 C 0.00 0.00 0.00 7.70 -1.27 46 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 6.93 -1.23 46 0 580 0
29JUN26 255.00 C 0.00 0.00 0.00 6.15 -1.22 46 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 5.58 -0.99 46 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 5.02 -0.96 46 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 4.46 -0.94 46 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 4.00 -0.83 46 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 3.61 -0.60 46 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 3.22 -0.60 46 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 2.84 -0.59 46 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 2.58 -0.47 46 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 2.32 -0.44 46 0 1,432 0
29JUN26 310.00 C 0.00 0.00 0.00 1.82 -0.41 46 0 23 0
29JUN26 320.00 C 0.00 0.00 0.00 1.48 -0.31 46 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.15 -0.30 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 0.94 -0.21 46 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 0.72 -0.22 46 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.59 -0.15 46 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.48 -0.13 47 0 50 0
29JUN26 380.00 C 0.00 0.00 0.00 0.37 -0.11 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.30 -0.09 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.23 -0.08 46 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 91.54 -2.39 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 89.19 -2.06 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 86.94 -1.48 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 84.68 -1.23 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 82.46 -1.40 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 80.21 -1.39 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.06 -0.86 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 75.91 -1.89 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 73.79 -0.82 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 71.76 -0.95 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 69.70 -2.56 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 67.69 -1.02 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 65.71 -1.14 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 64.02 -1.35 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 62.11 -3.25 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 60.25 -2.52 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 58.16 -2.64 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 56.39 -2.76 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 54.79 -1.63 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 53.19 -0.77 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 51.26 -2.35 48 0 220 0
29SEP26 152.50 C 0.00 0.00 0.00 49.78 -2.76 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 48.15 -0.66 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 46.67 -0.93 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.37 -1.93 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 43.90 -2.74 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 42.47 -2.92 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 41.11 -1.34 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 40.14 -2.14 49 0 33 0
29SEP26 172.50 C 0.00 0.00 0.00 38.50 -1.63 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 37.18 -1.64 48 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 35.98 -1.78 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 34.86 -2.26 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 33.76 -1.35 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 32.57 -1.17 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 31.57 -2.12 49 0 24 0
29SEP26 190.00 C 30.70 30.70 30.70 30.55 -2.01 49 1 105 +1
29SEP26 192.50 C 0.00 0.00 0.00 29.53 -1.68 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 28.52 -1.71 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 27.50 -1.85 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 26.49 -1.95 48 0 352 0
29SEP26 205.00 C 0.00 0.00 0.00 24.70 -1.79 48 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 23.05 -1.79 48 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 21.40 -1.80 48 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 19.85 -1.70 48 0 137 0
29SEP26 225.00 C 0.00 0.00 0.00 18.55 -1.55 48 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 17.25 -1.55 48 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 15.94 -1.56 48 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 14.40 -1.80 47 0 266 0
29SEP26 245.00 C 0.00 0.00 0.00 13.43 -1.71 47 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 12.84 -1.31 48 0 449 0
29SEP26 255.00 C 0.00 0.00 0.00 11.49 -1.66 47 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 10.70 -1.46 47 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 9.98 -1.36 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 9.25 -1.35 47 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 8.53 -1.34 47 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 7.90 -1.23 47 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 7.38 -1.07 47 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 6.86 -1.06 47 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 6.34 -0.83 47 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 6.00 -0.65 48 0 256 0
29SEP26 310.00 C 0.00 0.00 0.00 5.07 -0.63 47 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 4.35 -0.63 47 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 3.71 -0.56 47 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 3.23 -0.47 47 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 2.74 -0.48 47 0 192 0
29SEP26 360.00 C 0.00 0.00 0.00 2.37 -0.37 47 0 95 0
29SEP26 370.00 C 0.00 0.00 0.00 2.06 -0.34 47 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 1.74 -0.34 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 1.51 -0.26 47 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.31 -0.24 47 0 153 0
29SEP26 410.00 C 3.10 3.10 3.10 1.12 -0.28 47 8 10 0
29SEP26 420.00 C 0.00 0.00 0.00 0.96 -0.20 47 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 0.84 -0.16 47 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 0.72 -0.16 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 0.61 -0.15 47 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 93.16 -2.91 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 90.93 -2.62 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 88.82 -3.22 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 86.69 -2.96 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 84.57 -1.45 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 82.49 -1.70 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 80.46 -2.36 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 78.50 -1.80 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 76.52 -1.62 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 74.58 -3.20 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 72.67 -2.42 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 70.81 -1.59 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 68.95 -2.68 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 67.18 -1.50 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 65.41 -2.31 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 63.66 -1.28 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 61.92 -1.68 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 60.27 -2.00 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 58.67 -2.52 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.09 -2.52 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.55 -1.19 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 54.02 -2.16 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 52.57 -2.68 48 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 51.21 -2.04 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 49.88 -1.39 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 48.37 -2.89 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.22 -2.15 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.74 -2.08 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 44.51 -1.94 48 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 43.45 -1.61 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.21 -0.58 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.05 -1.55 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 39.80 -1.44 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 38.84 -2.39 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.73 -0.58 48 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 36.84 -0.95 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 35.68 -2.10 48 0 10 0
30DEC26 192.50 C 36.33 36.33 36.33 34.82 -1.51 48 7 41 0
30DEC26 195.00 C 0.00 0.00 0.00 33.89 -0.68 48 0 83 0
30DEC26 197.50 C 33.34 33.34 33.34 32.90 -1.66 48 30 106 -30
30DEC26 200.00 C 32.00 32.00 32.00 31.92 -1.79 48 1 306 +1
30DEC26 205.00 C 0.00 0.00 0.00 30.01 -1.88 48 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 28.41 -1.71 48 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 26.82 -1.70 48 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 25.22 -1.71 48 0 93 0
30DEC26 225.00 C 0.00 0.00 0.00 23.68 -1.66 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 22.43 -1.46 48 0 55 0
30DEC26 235.00 C 0.00 0.00 0.00 21.17 -1.47 48 0 10 0
30DEC26 240.00 C 22.40 22.40 22.40 19.91 -1.48 48 13 18 -3
30DEC26 245.00 C 0.00 0.00 0.00 18.66 -1.48 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 17.64 -1.24 48 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 16.68 -1.23 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 15.72 -1.24 48 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 14.76 -1.24 48 0 84 0
30DEC26 270.00 C 0.00 0.00 0.00 13.40 -1.64 47 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 13.09 -1.01 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.02 -1.37 47 0 221 0
30DEC26 285.00 C 0.00 0.00 0.00 11.33 -1.35 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.96 -0.66 47 0 163 0
30DEC26 295.00 C 0.00 0.00 0.00 9.95 -0.99 47 0 0 0
30DEC26 300.00 C 12.35 12.35 12.35 9.69 -0.87 48 30 46 -26
30DEC26 310.00 C 0.00 0.00 0.00 8.42 -0.78 47 0 1 0
30DEC26 320.00 C 10.40 10.40 10.40 7.43 -1.03 47 14 1 -14
30DEC26 330.00 C 0.00 0.00 0.00 6.59 -0.64 47 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 5.91 -0.60 47 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 5.38 -0.44 47 0 27 0
TOTAL CALL 4,832 129,054 +648
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 45 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 17 0
29JAN26 155.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 64 0
29JAN26 157.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 247 0
29JAN26 160.00 P 0.39 0.39 0.39 0.15 -0.02 44 12 605 -12
29JAN26 162.50 P 0.50 0.50 0.50 0.24 -0.01 44 3 127 -2
29JAN26 165.00 P 0.64 0.64 0.64 0.38 0.00 44 2 137 -2
29JAN26 167.50 P 0.85 0.85 0.85 0.56 0.00 44 10 612 -10
29JAN26 170.00 P 0.91 1.08 0.91 0.82 +0.02 44 69 2,323 +45
29JAN26 172.50 P 1.07 1.32 0.99 1.17 +0.06 44 27 361 +24
29JAN26 175.00 P 1.49 1.96 1.29 1.61 +0.12 44 111 1,718 +21
29JAN26 177.50 P 1.87 2.29 1.87 2.17 +0.18 44 94 446 +60
29JAN26 180.00 P 2.58 3.20 2.16 2.85 +0.24 45 55 1,960 +3
29JAN26 182.50 P 3.80 3.80 2.82 3.66 +0.32 45 56 1,310 -3
29JAN26 185.00 P 3.88 5.08 3.44 4.55 +0.38 44 95 1,399 -2
29JAN26 187.50 P 4.45 5.90 4.14 5.57 +0.38 43 63 1,519 -45
29JAN26 190.00 P 5.33 7.45 5.33 6.82 +0.48 43 123 2,640 -116
29JAN26 192.50 P 7.47 8.99 6.40 8.02 +0.42 42 543 1,664 +88
29JAN26 195.00 P 8.94 10.35 7.60 9.75 +0.72 43 387 1,794 +236
29JAN26 197.50 P 11.00 12.10 11.00 11.54 +1.25 44 129 3,233 +2
29JAN26 200.00 P 9.95 14.00 9.95 13.38 +1.36 44 172 3,747 -70
29JAN26 205.00 P 18.10 18.10 17.10 17.31 +1.75 44 250 1,261 -160
29JAN26 210.00 P 19.60 21.60 19.55 21.61 +1.46 44 405 2,411 -342
29JAN26 215.00 P 26.00 26.38 25.60 26.21 +1.97 44 211 678 -211
29JAN26 220.00 P 0.00 0.00 0.00 31.90 +2.74 61 0 524 0
29JAN26 225.00 P 0.00 0.00 0.00 35.85 +1.95 44 0 638 0
29JAN26 230.00 P 41.50 41.50 41.50 40.81 +1.58 45 12 511 0
29JAN26 235.00 P 0.00 0.00 0.00 45.80 +1.49 0 2 207 -2
29JAN26 240.00 P 0.00 0.00 0.00 52.32 +3.46 92 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 55.80 +2.80 0 0 214 0
29JAN26 250.00 P 0.00 0.00 0.00 60.80 +1.06 0 0 133 0
29JAN26 255.00 P 0.00 0.00 0.00 65.80 +0.91 0 0 76 0
29JAN26 260.00 P 70.84 70.84 70.84 70.80 +1.75 0 25 106 0
29JAN26 265.00 P 0.00 0.00 0.00 75.80 +0.61 0 0 30 0
29JAN26 270.00 P 80.83 80.83 80.83 80.80 +2.80 0 25 0 -47
29JAN26 275.00 P 0.00 0.00 0.00 85.80 +1.74 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 90.80 +0.16 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 95.80 +1.33 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 100.80 +2.80 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 105.80 +0.32 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 110.80 +2.80 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 120.80 +2.51 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 130.80 +0.14 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 140.80 +0.10 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 150.80 +2.80 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 160.80 +0.95 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 170.80 +0.71 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 180.80 +0.84 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 190.80 +0.68 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 200.80 +0.83 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 210.80 +2.80 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 220.80 +0.99 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 230.80 +1.51 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 240.80 +2.80 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 250.80 +2.65 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 260.80 +2.80 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 270.80 +2.80 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 280.80 +0.26 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 290.80 +0.17 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 300.80 +0.94 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 310.80 +0.87 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 117 0
26FEB26 142.50 P 0.00 0.00 0.00 0.24 +0.03 43 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.32 +0.03 43 0 17 0
26FEB26 147.50 P 0.00 0.00 0.00 0.44 +0.04 43 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.58 +0.06 43 0 26 0
26FEB26 152.50 P 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.98 +0.11 43 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 1.25 +0.12 43 0 33 0
26FEB26 160.00 P 1.50 1.88 1.50 1.62 +0.19 43 17 83 -13
26FEB26 162.50 P 2.07 2.07 2.07 2.00 +0.19 43 2 462 +2
26FEB26 165.00 P 2.47 2.47 2.47 2.47 +0.28 43 6 549 0
26FEB26 167.50 P 0.00 0.00 0.00 2.94 +0.24 43 0 172 0
26FEB26 170.00 P 3.25 3.90 3.25 3.49 +0.28 43 74 918 +33
26FEB26 172.50 P 4.22 4.22 4.15 4.11 +0.24 43 13 310 +9
26FEB26 175.00 P 4.94 4.94 4.81 4.77 +0.23 42 32 416 +32
26FEB26 177.50 P 0.00 0.00 0.00 5.60 +0.24 42 0 1,198 0
26FEB26 180.00 P 5.51 6.70 5.51 6.57 +0.37 43 73 1,612 +37
26FEB26 182.50 P 6.72 7.55 6.37 7.55 +0.57 42 63 1,129 +57
26FEB26 185.00 P 8.30 9.00 7.35 8.57 +0.35 42 37 1,509 +29
26FEB26 187.50 P 9.13 9.84 8.33 9.84 +0.48 42 143 1,670 +67
26FEB26 190.00 P 10.89 11.53 9.46 11.11 +0.52 42 156 1,711 +77
26FEB26 192.50 P 11.66 12.48 11.00 12.28 +0.43 42 124 1,029 +12
26FEB26 195.00 P 12.58 12.58 12.58 13.92 +0.70 42 15 1,054 0
26FEB26 197.50 P 14.59 15.50 14.59 15.50 +0.73 42 23 1,294 -5
26FEB26 200.00 P 0.00 0.00 0.00 17.27 +0.89 43 0 727 0
26FEB26 205.00 P 0.00 0.00 0.00 20.77 +1.01 43 0 1,023 0
26FEB26 210.00 P 0.00 0.00 0.00 24.54 +1.12 43 0 450 0
26FEB26 215.00 P 0.00 0.00 0.00 28.55 +1.14 43 0 718 0
26FEB26 220.00 P 32.57 33.40 32.57 32.75 +1.15 43 42 566 +12
26FEB26 225.00 P 0.00 0.00 0.00 37.55 +1.92 46 0 140 0
26FEB26 230.00 P 40.51 40.51 40.51 42.08 +1.57 46 2 44 -2
26FEB26 235.00 P 0.00 0.00 0.00 46.70 +1.64 46 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 52.32 +2.28 55 0 47 0
26FEB26 245.00 P 0.00 0.00 0.00 56.18 +1.24 47 0 128 0
26FEB26 250.00 P 0.00 0.00 0.00 60.87 +1.13 43 0 419 0
26FEB26 255.00 P 0.00 0.00 0.00 65.88 +0.99 46 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 70.86 +0.98 48 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 76.12 +0.93 57 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 81.10 +3.10 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 85.88 +1.82 56 0 271 0
26FEB26 280.00 P 0.00 0.00 0.00 91.07 +0.43 63 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 96.11 +1.64 66 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 100.87 +1.19 62 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 106.11 +0.63 71 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 111.06 +1.85 72 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 121.06 +2.77 76 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 131.10 +0.44 81 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 141.05 +0.35 84 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 151.08 +3.08 88 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 161.05 +1.20 91 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 171.07 +0.30 95 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 181.09 +0.40 99 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 191.09 +0.20 103 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 201.04 +1.07 104 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 211.05 +1.88 108 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 221.06 +1.25 111 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 231.01 +1.72 112 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 241.05 +2.77 116 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 251.04 +0.13 119 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 261.07 +0.37 122 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 271.02 +0.71 123 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 281.04 +0.15 127 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 291.06 +0.43 130 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 301.00 +0.74 130 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 311.01 +1.08 133 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 0.00 48 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 0.00 48 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 0.00 48 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 0.00 48 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 0.00 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 0.00 48 0 15 0
30MAR26 117.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.43 +0.02 48 0 6 0
30MAR26 130.00 P 0.00 0.00 0.00 0.56 +0.04 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.69 +0.04 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.86 +0.04 48 0 243 0
30MAR26 137.50 P 1.40 1.40 1.40 1.06 +0.07 48 15 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.27 +0.08 48 0 4 0
30MAR26 142.50 P 0.00 0.00 0.00 1.55 +0.11 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.83 +0.11 48 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 2.19 +0.17 48 0 0 0
30MAR26 150.00 P 2.30 2.30 2.30 2.65 +0.24 48 1 218 +1
30MAR26 152.50 P 0.00 0.00 0.00 2.98 +0.10 48 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 3.50 +0.15 48 0 2 0
30MAR26 157.50 P 0.00 0.00 0.00 4.01 +0.19 48 0 5 0
30MAR26 160.00 P 4.00 4.00 4.00 4.60 +0.24 48 7 219 +3
30MAR26 162.50 P 0.00 0.00 0.00 5.27 +0.40 48 0 65 0
30MAR26 165.00 P 0.00 0.00 0.00 5.76 +0.25 47 0 467 0
30MAR26 167.50 P 0.00 0.00 0.00 6.52 +0.33 47 0 176 0
30MAR26 170.00 P 7.25 7.40 7.23 7.34 +0.38 47 7 273 +5
30MAR26 172.50 P 7.75 7.75 7.75 8.16 +0.34 47 10 394 +10
30MAR26 175.00 P 0.00 0.00 0.00 9.10 +0.32 47 0 476 0
30MAR26 177.50 P 0.00 0.00 0.00 10.10 +0.46 47 0 1,031 0
30MAR26 180.00 P 10.10 11.19 10.10 11.10 +0.47 47 34 7,150 +4
30MAR26 182.50 P 0.00 0.00 0.00 12.21 +0.75 47 0 398 0
30MAR26 185.00 P 12.02 12.02 12.02 13.41 +0.40 47 1 1,097 +1
30MAR26 187.50 P 13.97 13.97 13.97 14.70 +0.56 47 15 803 -15
30MAR26 190.00 P 16.11 16.11 16.11 16.05 +0.41 47 13 935 0
30MAR26 192.50 P 15.88 17.64 15.84 17.25 +0.39 46 118 1,527 -4
30MAR26 195.00 P 17.33 19.28 17.02 19.01 +0.58 47 296 1,069 +207
30MAR26 197.50 P 0.00 0.00 0.00 20.52 +0.70 48 0 1,616 0
30MAR26 200.00 P 21.28 21.28 21.28 21.73 +0.45 46 1 5,255 -1
30MAR26 205.00 P 0.00 0.00 0.00 25.51 +1.45 48 0 652 0
30MAR26 210.00 P 28.10 28.10 27.77 29.01 +0.71 48 60 1,067 0
30MAR26 215.00 P 31.08 31.08 31.08 32.45 +1.37 47 1 876 0
30MAR26 220.00 P 0.00 0.00 0.00 37.04 +2.45 50 0 3,814 0
30MAR26 225.00 P 0.00 0.00 0.00 41.10 +2.28 50 0 1,998 0
30MAR26 230.00 P 0.00 0.00 0.00 45.29 +1.38 51 0 1,554 0
30MAR26 235.00 P 0.00 0.00 0.00 49.56 +1.33 51 0 1,057 0
30MAR26 240.00 P 55.00 55.00 55.00 53.96 +1.37 52 1 71 +1
30MAR26 245.00 P 0.00 0.00 0.00 58.36 +1.21 51 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 62.88 +1.15 52 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 67.54 +1.09 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 72.18 +0.96 52 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 76.92 +1.73 53 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 81.74 +2.03 53 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 86.56 +1.26 54 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 91.43 +0.79 55 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 96.33 +1.86 56 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 101.24 +0.25 56 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 106.22 +0.74 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.17 +0.34 59 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 121.19 +0.06 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 131.10 +0.11 65 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 141.18 +0.48 69 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 151.17 +0.60 72 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 161.05 +1.20 73 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 171.21 +0.44 78 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 181.26 +0.57 82 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 191.16 +0.27 83 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 201.21 +1.24 86 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 211.16 +1.10 88 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 221.17 +1.33 90 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 231.20 +1.91 93 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 241.16 +2.88 95 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 251.15 +0.24 97 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 261.14 +0.44 99 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.53 +0.04 48 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.83 +0.05 48 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 1.02 +0.10 48 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.19 +0.07 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.40 +0.08 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.69 +0.12 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.97 +0.11 48 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 2.30 +0.09 48 0 6 0
29APR26 142.50 P 0.00 0.00 0.00 2.69 +0.17 48 0 2 0
29APR26 145.00 P 0.00 0.00 0.00 3.08 +0.08 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.54 +0.14 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 4.06 +0.29 48 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 4.59 +0.25 48 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 5.17 +0.25 48 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.85 +0.34 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 6.53 +0.36 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 7.24 +0.39 48 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 8.09 +0.28 48 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 8.95 +0.32 48 0 0 0
29APR26 170.00 P 9.40 9.40 9.40 9.51 +0.41 47 1 17 +1
29APR26 172.50 P 0.00 0.00 0.00 10.47 +0.53 47 0 103 0
29APR26 175.00 P 0.00 0.00 0.00 11.49 +0.46 47 0 280 0
29APR26 177.50 P 0.00 0.00 0.00 12.50 +0.50 47 0 376 0
29APR26 180.00 P 0.00 0.00 0.00 13.54 +0.45 47 0 145 0
29APR26 182.50 P 0.00 0.00 0.00 14.75 +0.47 46 0 206 0
29APR26 185.00 P 14.54 14.54 14.54 15.95 +0.45 46 17 370 +17
29APR26 187.50 P 15.77 15.77 15.77 17.27 +0.35 47 8 349 +8
29APR26 190.00 P 18.70 18.70 18.70 18.70 +0.60 47 20 451 +20
29APR26 192.50 P 0.00 0.00 0.00 20.02 +0.56 47 0 473 0
29APR26 195.00 P 0.00 0.00 0.00 21.51 +0.58 47 0 1,010 0
29APR26 197.50 P 0.00 0.00 0.00 23.08 +0.84 47 0 357 0
29APR26 200.00 P 0.00 0.00 0.00 24.82 +0.94 48 0 322 0
29APR26 205.00 P 0.00 0.00 0.00 28.18 +0.93 48 0 57 0
29APR26 210.00 P 0.00 0.00 0.00 31.71 +1.89 48 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 35.38 +2.46 48 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 39.20 +1.30 49 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 43.31 +1.28 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 47.18 +1.38 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 51.53 +1.96 51 2 2 +2
29APR26 240.00 P 0.00 0.00 0.00 55.73 +2.26 51 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.28 +1.49 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 64.23 +1.02 50 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 69.03 +1.61 52 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.25 +0.87 51 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 78.13 +1.14 52 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 82.84 +1.88 53 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 87.32 +2.02 52 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 92.01 +1.37 52 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 96.81 +1.61 53 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 101.62 +0.63 53 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 106.49 +1.01 53 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 111.17 +0.34 52 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 121.22 +0.09 55 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 131.20 +0.21 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 141.18 +0.48 61 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 151.18 +0.61 63 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 161.17 +1.32 66 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 171.21 +0.44 69 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 181.26 +0.57 72 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 191.17 +0.28 73 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 201.21 +1.22 76 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 211.16 +1.10 77 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.34 0.00 46 0 2,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.43 0.00 46 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.94 +0.02 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.14 +0.03 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.35 +0.04 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.56 +0.04 46 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.85 +0.06 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.15 0.00 46 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.44 -0.01 46 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.84 +0.10 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.24 +0.01 46 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.65 +0.11 46 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 4.14 +0.05 46 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.68 +0.17 46 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 5.21 +0.16 46 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.78 +0.36 46 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 6.47 +0.26 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.16 +0.46 46 0 189 0
29JUN26 152.50 P 0.00 0.00 0.00 7.85 +0.48 46 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 8.62 +0.57 46 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 9.48 +0.64 46 0 331 0
29JUN26 160.00 P 10.00 10.00 10.00 10.35 +0.67 46 30 865 0
29JUN26 162.50 P 0.00 0.00 0.00 11.22 +0.70 46 0 457 0
29JUN26 165.00 P 0.00 0.00 0.00 12.17 +0.80 46 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 13.22 +0.90 46 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 13.85 +0.51 45 0 1,519 0
29JUN26 172.50 P 0.00 0.00 0.00 14.88 +0.51 45 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 15.93 +0.53 45 0 205 0
29JUN26 177.50 P 17.09 17.09 17.09 17.15 +0.63 45 30 183 0
29JUN26 180.00 P 16.99 16.99 16.99 18.36 +0.68 45 33 6,204 +33
29JUN26 182.50 P 0.00 0.00 0.00 19.58 +0.68 45 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 20.80 +0.64 45 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 22.13 +0.70 45 0 45 0
29JUN26 190.00 P 0.00 0.00 0.00 23.53 +0.72 45 0 1,748 0
29JUN26 192.50 P 24.36 24.36 24.36 24.99 +0.68 45 1 2,743 +1
29JUN26 195.00 P 0.00 0.00 0.00 26.49 +0.71 45 0 357 0
29JUN26 197.50 P 0.00 0.00 0.00 28.03 +0.75 45 0 279 0
29JUN26 200.00 P 28.93 29.70 28.93 29.78 +0.85 46 3 7,836 +2
29JUN26 205.00 P 0.00 0.00 0.00 33.23 +1.67 46 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 36.66 +0.98 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 40.23 +0.13 46 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 43.94 +0.98 46 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 47.75 +1.53 47 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 51.65 +0.99 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 55.66 +1.62 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 59.76 +1.55 47 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 64.13 +1.80 48 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 68.23 +2.16 48 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 72.67 +1.89 48 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 77.01 +3.13 48 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 81.41 +1.69 48 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 85.85 +3.06 48 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 90.14 +1.10 48 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 94.68 +2.95 48 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 99.24 +2.02 48 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 103.82 +1.77 48 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 108.70 +1.58 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.01 +1.49 48 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 122.47 +1.34 48 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 132.11 +1.12 49 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 141.49 +0.79 48 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 151.18 +0.61 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 161.17 +1.32 50 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 171.21 +0.44 53 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 181.26 +0.57 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 191.24 +0.35 58 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 201.21 +1.22 60 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 211.24 +1.18 62 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 221.24 +1.40 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 231.20 +1.91 65 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 241.16 +1.94 67 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 251.20 +0.29 69 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 261.21 +0.51 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.28 +0.04 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.46 -0.01 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.67 -0.02 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.00 +0.06 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.31 +0.06 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.63 +0.06 48 0 0 0
29SEP26 115.00 P 3.10 3.10 3.10 2.95 +0.06 48 10 10 +10
29SEP26 117.50 P 0.00 0.00 0.00 3.33 +0.05 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.70 +0.17 47 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 4.07 +0.08 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.49 +0.10 47 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.97 +0.15 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.51 -0.02 47 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 6.05 +0.15 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.60 +0.15 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.29 +0.23 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.99 +0.23 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.68 +0.23 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.38 +0.23 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.17 +0.31 47 0 150 0
29SEP26 150.00 P 10.50 10.50 10.50 11.04 +0.35 47 1 727 +1
29SEP26 152.50 P 0.00 0.00 0.00 11.91 +0.35 46 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 12.78 +0.34 46 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 13.65 +0.34 46 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 14.64 +0.45 46 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 15.69 +0.48 46 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 16.75 +0.48 46 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 17.80 +0.48 46 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 18.87 +0.49 46 0 214 0
29SEP26 172.50 P 19.79 19.79 19.79 19.99 +0.54 46 20 62 0
29SEP26 175.00 P 21.00 21.00 21.00 21.23 +0.65 46 50 135 +50
29SEP26 177.50 P 21.20 21.20 21.20 22.48 +0.65 46 1 152 0
29SEP26 180.00 P 23.70 23.70 23.31 23.73 +0.65 46 11 4,464 +10
29SEP26 182.50 P 0.00 0.00 0.00 24.98 +0.65 46 0 219 0
29SEP26 185.00 P 25.60 25.60 25.60 26.24 +0.65 46 1 457 0
29SEP26 187.50 P 26.60 26.60 26.60 27.60 +0.70 46 60 399 0
29SEP26 190.00 P 0.00 0.00 0.00 29.04 +0.74 46 0 549 0
29SEP26 192.50 P 0.00 0.00 0.00 30.48 +0.72 46 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 31.95 +0.68 46 0 299 0
29SEP26 197.50 P 31.75 31.75 31.75 33.52 +0.75 46 26 341 +26
29SEP26 200.00 P 0.00 0.00 0.00 35.34 +0.95 46 0 1,136 0
29SEP26 205.00 P 36.39 36.39 36.39 38.62 +1.32 46 25 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 42.04 +0.87 47 0 232 0
29SEP26 215.00 P 0.00 0.00 0.00 45.52 +2.16 47 0 167 0
29SEP26 220.00 P 0.00 0.00 0.00 49.28 +0.92 47 0 119 0
29SEP26 225.00 P 0.00 0.00 0.00 53.01 +1.48 47 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 56.81 +0.81 48 0 201 0
29SEP26 235.00 P 0.00 0.00 0.00 60.67 +0.80 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 64.62 +1.63 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 68.67 +0.78 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.57 +1.47 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 76.70 +1.86 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 81.05 +1.72 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 85.18 +1.46 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 89.35 +0.45 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 93.68 +1.91 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 98.04 +1.60 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 102.45 +1.57 48 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 106.88 +2.35 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 111.60 +1.66 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 116.10 +1.82 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 125.23 +0.94 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 134.15 +0.53 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 143.42 +1.30 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 153.23 +2.66 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 162.14 +1.29 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 171.60 +0.83 47 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 181.53 +0.54 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 191.30 +0.07 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 201.21 +1.22 50 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 211.24 +1.16 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 221.24 +1.40 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 231.20 +0.73 55 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 241.23 +0.64 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 251.20 +0.29 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 261.21 +0.51 60 0 90 0
30DEC26 100.00 P 2.55 2.55 2.55 2.28 +0.02 47 25 127 0
30DEC26 102.50 P 0.00 0.00 0.00 2.68 +0.09 47 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.00 +0.08 47 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.38 +0.13 47 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.82 +0.14 47 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 4.25 +0.12 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.63 +0.05 47 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 5.03 +0.02 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.48 0.00 47 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 6.03 +0.16 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.56 +0.09 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.12 +0.10 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.78 +0.18 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.49 +0.27 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.20 +0.28 46 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.92 +0.29 46 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 10.64 +0.29 46 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 11.47 +0.38 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.35 +0.40 46 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 13.24 +0.41 46 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 14.13 +0.41 46 0 227 0
30DEC26 152.50 P 0.00 0.00 0.00 15.02 +0.41 46 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 15.95 +0.44 46 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 17.02 +0.55 46 0 101 0
30DEC26 160.00 P 17.54 17.54 17.54 18.10 +0.56 46 2 113 +2
30DEC26 162.50 P 0.00 0.00 0.00 19.17 +0.55 46 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 20.25 +0.56 46 0 109 0
30DEC26 167.50 P 0.00 0.00 0.00 21.33 +0.56 46 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 22.45 +0.51 46 0 165 0
30DEC26 172.50 P 23.52 23.52 23.00 23.71 +0.73 46 80 191 +70
30DEC26 175.00 P 0.00 0.00 0.00 24.98 +0.73 46 0 134 0
30DEC26 177.50 P 0.00 0.00 0.00 26.24 +0.72 46 0 40 0
30DEC26 180.00 P 0.00 0.00 0.00 27.51 +0.73 46 0 146 0
30DEC26 182.50 P 0.00 0.00 0.00 28.79 +0.72 46 0 142 0
30DEC26 185.00 P 29.99 29.99 29.99 30.07 +0.63 46 1 95 +1
30DEC26 187.50 P 30.94 30.94 30.94 31.45 +0.70 46 30 61 +30
30DEC26 190.00 P 33.00 33.00 33.00 32.91 +0.55 46 30 89 +30
30DEC26 192.50 P 0.00 0.00 0.00 34.36 +0.66 45 0 166 0
30DEC26 195.00 P 0.00 0.00 0.00 35.92 +0.75 46 0 222 0
30DEC26 197.50 P 0.00 0.00 0.00 37.44 +0.78 46 0 107 0
30DEC26 200.00 P 0.00 0.00 0.00 39.30 +0.90 46 0 186 0
30DEC26 205.00 P 0.00 0.00 0.00 42.31 +0.85 46 0 250 0
30DEC26 210.00 P 0.00 0.00 0.00 45.70 +0.34 46 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 49.50 +1.53 47 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 52.75 +0.35 46 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 56.43 +0.14 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 60.14 +0.06 47 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 64.17 +1.54 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 68.05 +1.46 47 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 71.77 +0.28 47 0 0 0
30DEC26 250.00 P 74.96 74.96 74.96 76.18 +1.22 48 1 4 +1
30DEC26 255.00 P 78.51 78.51 78.51 79.82 +1.31 47 1 1 +1
30DEC26 260.00 P 0.00 0.00 0.00 83.91 +1.57 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.37 +1.82 48 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 92.63 +1.80 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 96.86 +0.91 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 99.69 +0.39 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 105.29 +1.88 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 109.58 +1.61 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 113.96 +1.73 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 118.39 +1.79 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 127.36 +1.58 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 136.35 +1.89 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 145.46 +1.98 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 154.74 +2.04 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 163.97 +1.61 48 0 5 0
TOTAL PUT 4,803 157,698 +330
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$ 18.93
29JAN26 12.00 C 0.00 0.00 0.00 6.97 +0.18 115 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.44 +0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.99 +0.21 106 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.45 +0.17 70 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.97 +0.10 79 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.47 +0.19 70 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.98 +0.19 67 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.56 +0.26 77 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.99 +0.11 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.50 +0.17 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.03 +0.16 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.58 +0.14 41 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.13 +0.10 36 0 171 0
29JAN26 18.50 C 0.74 0.74 0.74 0.78 +0.07 35 15 314 +15
29JAN26 19.00 C 0.48 0.53 0.48 0.51 +0.05 36 9 600 0
29JAN26 19.50 C 0.32 0.32 0.32 0.31 +0.02 36 5 2,651 +5
29JAN26 20.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 1,465 0
29JAN26 21.00 C 0.07 0.07 0.05 0.06 0.00 38 14 1,831 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 740 0
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 69 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.51 +0.19 65 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.99 +0.04 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.50 +0.16 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.02 +0.15 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.54 +0.07 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.11 +0.13 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.57 +0.18 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.07 +0.06 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.69 +0.20 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.22 +0.13 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.89 +0.18 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.46 +0.10 35 0 51 0
26FEB26 18.50 C 0.00 0.00 0.00 1.15 +0.09 34 0 20 0
26FEB26 19.00 C 0.00 0.00 0.00 0.91 +0.10 35 0 81 0
26FEB26 19.50 C 0.58 0.70 0.56 0.70 +0.09 35 1,507 1,521 +1,467
26FEB26 20.00 C 0.46 0.53 0.41 0.54 +0.09 36 1,210 1,560 +1,203
26FEB26 21.00 C 0.23 0.30 0.23 0.29 +0.04 36 460 866 +300
26FEB26 22.00 C 0.13 0.13 0.13 0.15 +0.03 36 150 541 +150
26FEB26 23.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 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 10.65 +0.33 115 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.22 +0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.09 +0.18 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.87 +0.29 100 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.47 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.24 +0.15 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.17 +0.33 96 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.49 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.01 +0.15 54 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.65 +0.28 75 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.00 +0.02 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.54 +0.15 48 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.19 +0.24 63 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.56 +0.14 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.08 +0.14 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.61 +0.14 41 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 4.13 +0.14 38 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.76 +0.22 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.32 +0.21 40 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.79 0.00 34 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.51 +0.17 38 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.02 +0.03 33 0 598 0
30MAR26 18.00 C 0.00 0.00 0.00 1.75 +0.11 35 0 257 0
30MAR26 18.50 C 1.39 1.39 1.39 1.46 +0.08 34 15 202 -15
30MAR26 19.00 C 1.17 1.17 1.17 1.22 +0.08 35 15 403 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 +0.07 35 0 275 0
30MAR26 20.00 C 0.00 0.00 0.00 0.83 +0.08 35 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.56 +0.05 36 0 1,968 0
30MAR26 22.00 C 0.00 0.00 0.00 0.36 +0.02 36 0 1,980 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 0.00 38 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 37 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 38 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 6.73 +0.27 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.19 +0.22 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.64 +0.15 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.29 +0.27 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.70 +0.13 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.29 +0.17 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.87 +0.18 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.47 +0.11 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.00 +0.12 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.74 +0.22 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.39 +0.19 38 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.97 +0.09 34 0 160 0
29APR26 18.50 C 0.00 0.00 0.00 1.69 +0.07 34 0 290 0
29APR26 19.00 C 0.00 0.00 0.00 1.47 +0.09 35 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.23 +0.05 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 1.07 +0.08 35 0 269 0
29APR26 21.00 C 0.00 0.00 0.00 0.77 +0.06 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.28 +0.03 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.13 0.00 38 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.47 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.41 +0.24 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.17 +0.24 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.61 +0.17 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.20 +0.24 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.65 +0.17 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.16 +0.16 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.80 +0.27 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.19 +0.13 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.68 +0.08 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.36 +0.22 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.93 +0.22 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.31 +0.03 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.09 +0.21 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.56 +0.10 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.28 +0.18 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.93 +0.16 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.65 +0.19 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.28 +0.13 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.02 +0.10 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.80 +0.11 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.10 35 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.39 +0.09 35 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 1.07 +0.07 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.83 +0.07 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.08 37 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 +0.06 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 +0.07 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.29 +0.06 38 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.16 +0.13 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.80 +0.23 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.31 +0.19 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.71 +0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.52 +0.26 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.98 +0.13 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.54 +0.08 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.24 +0.15 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.95 +0.21 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.46 +0.02 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.27 +0.12 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.03 +0.17 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.65 +0.12 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 +0.10 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.19 +0.10 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 +0.09 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 +0.09 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.48 +0.08 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 +0.09 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 1.02 +0.09 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.07 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 +0.07 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 +0.06 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 +0.05 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.05 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.80 +0.16 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.34 +0.13 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.94 +0.14 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.54 +0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.15 +0.13 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.73 +0.08 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.44 +0.12 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.03 +0.04 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.81 +0.12 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.46 +0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.19 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.96 +0.09 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.74 +0.10 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.54 +0.10 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.34 +0.09 33 0 0 0
30DEC26 20.00 C 2.15 2.15 2.15 2.16 +0.09 34 30 30 +30
30DEC26 21.00 C 0.00 0.00 0.00 1.85 +0.08 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.59 +0.08 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 +0.08 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.00 +0.07 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.87 +0.07 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 +0.06 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 +0.06 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.57 +0.07 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.05 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.05 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
TOTAL CALL 3,430 34,777 +3,155
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 0.00 45 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 867 0
29JAN26 17.50 P 0.15 0.15 0.11 0.12 -0.03 40 35 1,229 +35
29JAN26 18.00 P 0.25 0.28 0.25 0.21 -0.06 38 260 1,624 +251
29JAN26 18.50 P 0.39 0.39 0.36 0.36 -0.07 37 23 2,533 0
29JAN26 19.00 P 0.63 0.63 0.57 0.57 -0.12 36 17 4,553 0
29JAN26 19.50 P 0.93 1.03 0.93 0.89 -0.12 38 20 1,943 +18
29JAN26 20.00 P 1.42 1.42 1.42 1.27 -0.11 39 10 375 +10
29JAN26 21.00 P 0.00 0.00 0.00 2.12 -0.14 39 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.08 -0.14 41 0 51 0
29JAN26 23.00 P 0.00 0.00 0.00 4.07 -0.18 0 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 5.07 -0.15 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.07 -0.15 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.07 -0.18 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.07 -0.18 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.07 -0.18 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.07 -0.15 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.07 -0.18 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.10 -0.15 124 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.07 -0.18 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.07 -0.18 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.07 -0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 40 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 0.00 38 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 0.00 38 0 265 0
26FEB26 16.50 P 0.00 0.00 0.00 0.16 0.00 38 0 627 0
26FEB26 17.00 P 0.00 0.00 0.00 0.25 0.00 38 0 205 0
26FEB26 17.50 P 0.40 0.40 0.39 0.36 -0.02 37 450 608 +406
26FEB26 18.00 P 0.55 0.57 0.50 0.50 -0.04 36 651 1,166 +601
26FEB26 18.50 P 0.79 0.79 0.70 0.69 -0.06 36 1,500 1,580 +1,307
26FEB26 19.00 P 0.00 0.00 0.00 0.94 -0.06 36 0 364 0
26FEB26 19.50 P 0.00 0.00 0.00 1.22 -0.09 36 0 320 0
26FEB26 20.00 P 0.00 0.00 0.00 1.53 -0.10 35 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.28 -0.13 35 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.16 -0.15 36 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.08 -0.18 33 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.07 -0.18 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.08 -0.17 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.10 -0.15 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.08 -0.17 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.10 -0.15 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.14 -0.11 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.13 -0.12 78 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.10 -0.15 77 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.10 -0.20 81 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.07 -0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.14 -0.11 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 468 0
30MAR26 16.00 P 0.24 0.24 0.24 0.20 -0.04 35 90 395 +90
30MAR26 16.50 P 0.00 0.00 0.00 0.30 -0.04 36 0 681 0
30MAR26 17.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 115 0
30MAR26 17.50 P 0.00 0.00 0.00 0.57 -0.04 36 0 308 0
30MAR26 18.00 P 0.80 0.80 0.80 0.75 -0.06 36 2 230 +2
30MAR26 18.50 P 0.00 0.00 0.00 0.97 -0.05 36 0 285 0
30MAR26 19.00 P 1.23 1.23 1.23 1.21 -0.07 36 15 261 -15
30MAR26 19.50 P 0.00 0.00 0.00 1.50 -0.08 36 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.82 -0.07 36 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.44 -0.19 33 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.23 -0.24 32 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.33 -0.01 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.13 -0.14 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.23 -0.02 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.11 -0.14 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.29 +0.04 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.22 -0.03 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.14 -0.11 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.13 -0.12 62 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.10 -0.15 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.11 -0.19 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.13 -0.12 72 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.14 -0.11 76 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 38 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 0.00 37 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29APR26 15.50 P 0.28 0.28 0.28 0.26 0.00 37 3 103 +3
29APR26 16.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.45 -0.03 36 0 120 0
29APR26 17.00 P 0.00 0.00 0.00 0.58 -0.03 36 0 159 0
29APR26 17.50 P 0.00 0.00 0.00 0.74 -0.04 35 0 525 0
29APR26 18.00 P 0.00 0.00 0.00 0.93 -0.05 35 0 466 0
29APR26 18.50 P 0.00 0.00 0.00 1.15 -0.05 35 0 664 0
29APR26 19.00 P 1.42 1.43 1.42 1.40 -0.06 35 30 145 +30
29APR26 19.50 P 0.00 0.00 0.00 1.68 -0.08 35 0 32 0
29APR26 20.00 P 0.00 0.00 0.00 1.99 -0.07 35 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.68 -0.11 35 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.53 -0.05 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.45 +0.02 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.16 -0.17 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.23 -0.04 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.11 -0.14 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.29 +0.04 54 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.22 -0.03 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.14 -0.11 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.22 -0.03 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.10 -0.15 54 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.11 -0.19 58 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 41 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 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 37 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 37 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 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 0.00 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.01 36 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.49 -0.02 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.61 -0.03 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.03 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.04 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.10 -0.05 35 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.32 -0.05 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.55 -0.06 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.82 -0.06 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.10 -0.08 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.41 -0.08 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.18 -0.01 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.95 0.00 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.74 -0.03 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.57 -0.05 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.39 -0.12 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.29 -0.13 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.33 -0.01 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.28 -0.01 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.23 -0.02 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.22 -0.03 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.10 -0.15 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.11 -0.19 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.13 -0.12 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.14 -0.11 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 0.00 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 0.00 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 0.00 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 0.00 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 0.00 36 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 65 0
29SEP26 16.50 P 1.14 1.14 1.14 1.11 -0.01 36 15 29 +15
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.03 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 -0.03 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.05 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.02 -0.04 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 -0.06 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 -0.07 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.89 -0.07 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.56 -0.08 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.29 -0.08 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.07 -0.09 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.88 -0.09 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.73 -0.09 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.10 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.48 -0.10 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.39 -0.10 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.31 -0.10 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.23 -0.11 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.17 -0.11 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.12 -0.18 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.13 -0.12 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.14 -0.11 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30DEC26 13.00 P 0.44 0.44 0.44 0.29 -0.03 33 25 25 +25
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 -0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.74 -0.05 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.05 34 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 -0.05 34 0 20 0
30DEC26 16.50 P 1.37 1.39 1.37 1.28 -0.06 34 7 75 +7
30DEC26 17.00 P 0.00 0.00 0.00 1.50 -0.05 34 0 110 0
30DEC26 17.50 P 0.00 0.00 0.00 1.73 -0.06 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 -0.06 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 -0.05 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.55 -0.06 35 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 -0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.17 -0.07 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.83 -0.08 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.55 -0.07 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.30 -0.08 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.09 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.92 -0.09 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.76 -0.10 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.63 -0.10 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.52 -0.09 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.42 -0.10 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.33 -0.10 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.25 -0.11 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.19 -0.11 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.13 -0.12 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.14 -0.11 39 0 0 0
TOTAL PUT 3,153 43,409 +2,785
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$ 7.00
29JAN26 4.60 C 0.00 0.00 0.00 2.41 -0.11 96 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.32 -0.10 109 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.11 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.12 -0.10 99 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 2.01 -0.11 78 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.77 -0.10 82 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.51 -0.11 57 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.27 -0.10 59 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 1.01 -0.11 38 0 5 0
29JAN26 6.25 C 0.78 0.78 0.78 0.77 -0.09 37 2 48 -2
29JAN26 6.50 C 0.56 0.56 0.55 0.54 -0.10 35 4 49 0
29JAN26 6.75 C 0.35 0.35 0.35 0.38 -0.06 42 1 322 -1
29JAN26 7.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 301 0
29JAN26 7.25 C 0.19 0.19 0.12 0.13 -0.04 41 8 222 -2
29JAN26 7.50 C 0.09 0.09 0.08 0.07 -0.03 42 5 97 +3
29JAN26 7.75 C 0.04 0.04 0.04 0.03 -0.02 41 66 195 +40
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29JAN26 8.50 C 0.01 0.01 0.01 0.01 0.00 53 30 87 -30
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.42 -0.11 55 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.32 -0.11 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.22 -0.10 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.12 -0.11 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 -0.11 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.77 -0.14 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 -0.17 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.03 -0.13 26 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.83 -0.12 33 0 22 0
26FEB26 6.50 C 0.66 0.66 0.66 0.65 -0.09 35 5 23 -5
26FEB26 6.75 C 0.00 0.00 0.00 0.52 -0.06 39 0 125 0
26FEB26 7.00 C 0.00 0.00 0.00 0.38 -0.06 38 0 91 0
26FEB26 7.25 C 0.26 0.27 0.26 0.27 -0.05 38 33 235 -30
26FEB26 7.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 103 0
26FEB26 7.75 C 0.17 0.17 0.17 0.13 -0.04 39 1 221 0
26FEB26 8.00 C 0.09 0.09 0.09 0.08 -0.04 38 4 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.03 38 0 61 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.02 38 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.73 -0.09 121 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.63 -0.09 116 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.51 -0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.42 -0.09 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.32 -0.11 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.22 -0.11 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.14 -0.09 103 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.02 -0.11 73 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.94 -0.09 95 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.84 -0.09 92 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.74 -0.09 88 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.64 -0.09 84 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.54 -0.07 81 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 -0.11 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.22 -0.10 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.12 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.92 -0.12 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.85 -0.06 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.70 -0.11 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.53 -0.08 42 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.43 -0.16 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 -0.04 67 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 -0.03 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.12 -0.11 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 -0.11 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.13 0 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 -0.09 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 -0.11 34 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.09 36 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 -0.09 38 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 -0.06 41 0 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.68 -0.04 42 0 67 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.04 42 0 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.44 -0.04 42 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.04 41 0 225 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 -0.04 41 0 402 0
30MAR26 8.00 C 0.21 0.21 0.21 0.21 -0.04 42 1 40 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.03 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.02 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.40 -0.06 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.29 -0.11 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.15 -0.08 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.06 -0.12 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.82 -0.09 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.61 -0.07 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.45 -0.04 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.06 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.77 -0.05 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.54 -0.04 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.45 -0.03 42 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 -0.03 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 -0.03 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.59 -0.04 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.48 -0.05 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.38 -0.08 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.30 -0.03 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.20 -0.08 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.09 -0.09 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.00 -0.08 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.90 -0.09 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.82 -0.03 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 -0.08 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.62 -0.09 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.54 -0.05 50 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 -0.07 48 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.08 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 -0.08 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.08 45 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.08 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.07 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.08 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.08 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 -0.04 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 -0.06 41 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.81 -0.05 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.05 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 -0.04 41 0 34 0
29JUN26 7.75 C 0.52 0.52 0.52 0.52 -0.04 41 8 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 -0.04 41 0 39 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 -0.04 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.04 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.03 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.56 -0.10 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.10 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.09 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 -0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.10 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.10 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.08 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.08 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.08 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.07 40 0 1 0
29SEP26 6.50 C 1.29 1.29 1.29 1.23 -0.06 40 2 44 +2
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.03 42 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.05 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 -0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
29SEP26 8.25 C 0.56 0.56 0.56 0.58 -0.04 41 8 8 +8
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.05 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.04 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.62 -0.10 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.54 -0.10 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.47 -0.09 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 -0.11 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.08 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 -0.09 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.08 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.08 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.06 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.07 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 -0.05 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 -0.04 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.04 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.04 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.04 41 0 1 0
TOTAL CALL 178 7,168 -16
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 98 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 77 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 265 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 41 0 179 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 37 0 115 0
29JAN26 6.75 P 0.11 0.11 0.10 0.11 +0.02 39 7 929 +7
29JAN26 7.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 384 0
29JAN26 7.25 P 0.00 0.00 0.00 0.36 +0.04 38 0 217 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 +0.06 38 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 +0.09 46 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 +0.11 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.29 +0.15 65 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.55 +0.11 133 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.55 +0.10 155 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 41 0 188 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 0.00 36 0 671 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 99 0
26FEB26 6.50 P 0.14 0.14 0.14 0.14 +0.01 37 6 68 +6
26FEB26 6.75 P 0.22 0.22 0.22 0.23 +0.02 37 25 157 +10
26FEB26 7.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.48 +0.02 36 0 73 0
26FEB26 7.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.88 +0.11 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 +0.08 42 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 +0.09 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 +0.11 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.81 +0.11 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.05 +0.11 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 +0.09 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 +0.10 65 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 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 94 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 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 81 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 76 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 49 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2 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 20 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 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 42 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 41 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 115 0
30MAR26 6.00 P 0.11 0.11 0.11 0.12 +0.01 40 2 401 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 +0.01 39 0 341 0
30MAR26 6.50 P 0.25 0.25 0.25 0.26 +0.01 39 10 107 +10
30MAR26 6.75 P 0.00 0.00 0.00 0.36 +0.01 39 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 +0.02 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 +0.02 39 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 +0.03 39 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.20 +0.08 44 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 +0.09 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.63 +0.13 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 +0.05 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.10 48 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 +0.10 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 +0.08 52 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 +0.10 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.55 +0.11 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.05 +0.11 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.55 +0.10 73 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.05 +0.10 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 85 0
29APR26 5.75 P 0.11 0.11 0.11 0.13 +0.01 40 2 2 +2
29APR26 6.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.34 +0.01 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.45 +0.02 40 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.08 +0.08 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.27 +0.07 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.47 +0.08 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.68 +0.13 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.90 +0.09 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.12 +0.09 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.32 +0.09 44 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.02 +0.01 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 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 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 0.00 40 0 84 0
29JUN26 5.75 P 0.22 0.22 0.22 0.22 +0.01 40 2 30 0
29JUN26 6.00 P 0.27 0.27 0.27 0.29 +0.01 39 5 45 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.38 +0.02 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 +0.02 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 +0.02 39 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 +0.02 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 +0.02 39 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 +0.03 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 +0.05 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.77 +0.06 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 +0.07 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.06 41 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 +0.04 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.61 +0.06 42 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 +0.09 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 +0.09 44 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 +0.09 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.05 +0.11 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.55 +0.10 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.05 +0.10 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.01 41 0 4 0
29SEP26 5.50 P 0.28 0.28 0.28 0.28 +0.01 40 1 49 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29SEP26 6.00 P 0.42 0.42 0.42 0.44 +0.01 40 3 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.02 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.02 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.03 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.03 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.04 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.07 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.04 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.07 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 +0.05 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.52 +0.06 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 +0.05 42 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 +0.07 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 +0.08 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 +0.09 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.09 +0.11 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.55 +0.09 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.10 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 40 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.02 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.01 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.02 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 +0.03 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.07 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 +0.07 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.07 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.08 42 0 0 0
TOTAL PUT 63 6,315 +41
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$ 2.49
29JAN26 1.45 C 0.00 0.00 0.00 1.05 +0.02 154 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 1.00 +0.01 146 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.95 +0.02 137 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.90 +0.02 129 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.85 +0.02 121 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.80 +0.02 114 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.75 +0.01 106 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.70 +0.02 99 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.65 +0.02 92 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.61 +0.03 102 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.56 +0.02 94 0 270 0
29JAN26 2.00 C 0.45 0.45 0.45 0.51 +0.01 87 1 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.42 +0.02 82 0 60 0
29JAN26 2.20 C 0.00 0.00 0.00 0.33 +0.01 74 0 85 0
29JAN26 2.30 C 0.00 0.00 0.00 0.25 +0.01 70 0 91 0
29JAN26 2.40 C 0.13 0.16 0.13 0.18 +0.01 67 38 889 -10
29JAN26 2.50 C 0.14 0.14 0.08 0.13 +0.01 68 92 189 +27
29JAN26 2.60 C 0.08 0.08 0.08 0.09 +0.01 68 17 244 -7
29JAN26 2.70 C 0.04 0.06 0.04 0.06 +0.01 69 8 472 +1
29JAN26 2.80 C 0.03 0.04 0.03 0.04 +0.01 70 13 565 +11
29JAN26 2.90 C 0.02 0.02 0.02 0.03 +0.01 74 1 307 0
29JAN26 3.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 140 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 164 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.06 +0.03 100 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.01 +0.02 95 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.96 +0.02 89 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.91 +0.02 84 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.86 +0.02 79 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.81 +0.02 74 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.76 +0.02 69 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.71 +0.01 64 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.67 +0.02 69 0 0 0
26FEB26 1.90 C 0.58 0.59 0.58 0.62 +0.02 64 8 23 -4
26FEB26 1.95 C 0.00 0.00 0.00 0.57 +0.02 59 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.53 +0.02 61 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.43 +0.01 51 0 3 0
26FEB26 2.20 C 0.32 0.32 0.32 0.36 +0.02 54 3 59 +1
26FEB26 2.30 C 0.00 0.00 0.00 0.29 0.00 53 0 176 0
26FEB26 2.40 C 0.21 0.21 0.21 0.24 0.00 56 1 106 +1
26FEB26 2.50 C 0.00 0.00 0.00 0.19 +0.01 56 0 492 0
26FEB26 2.60 C 0.12 0.12 0.12 0.15 +0.01 57 1 1,717 +1
26FEB26 2.70 C 0.09 0.09 0.09 0.12 +0.01 58 1 30 0
26FEB26 2.80 C 0.08 0.12 0.08 0.09 +0.01 57 8 722 +6
26FEB26 2.90 C 0.00 0.00 0.00 0.07 +0.01 58 0 468 0
26FEB26 3.00 C 0.00 0.00 0.00 0.05 0.00 57 0 195 0
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 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 3.80 C 0.02 0.02 0.02 0.01 0.00 68 1 1 +1
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 78 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
26FEB26 4.40 C 0.01 0.01 0.01 0.01 0.00 86 5 5 +5
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 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 97 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.66 +0.02 138 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.61 +0.03 131 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.56 +0.02 124 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.51 +0.02 118 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.46 +0.02 112 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.41 +0.02 106 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.36 +0.02 100 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.31 +0.02 95 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.26 +0.02 90 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.21 +0.02 85 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.16 +0.02 80 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.11 +0.01 76 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.07 +0.02 82 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.02 +0.02 77 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.97 +0.02 73 0 0 0
30MAR26 1.60 C 0.90 0.90 0.87 0.92 +0.02 69 9 21 0
30MAR26 1.65 C 0.00 0.00 0.00 0.87 +0.02 64 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.83 +0.02 67 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.78 +0.02 63 0 1 0
30MAR26 1.80 C 0.69 0.71 0.68 0.73 +0.02 59 16 25 0
30MAR26 1.85 C 0.00 0.00 0.00 0.69 +0.02 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.65 +0.02 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.60 +0.02 56 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.56 +0.02 56 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.49 +0.02 57 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.41 -0.01 54 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.36 +0.02 57 0 72 0
30MAR26 2.40 C 0.00 0.00 0.00 0.30 +0.01 55 0 13 0
30MAR26 2.50 C 0.00 0.00 0.00 0.26 +0.01 57 0 265 0
30MAR26 2.60 C 0.23 0.23 0.23 0.22 +0.01 58 4 139 +4
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 0.15 +0.01 57 0 116 0
30MAR26 2.90 C 0.00 0.00 0.00 0.13 +0.01 59 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 0.09 +0.01 59 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 0.00 0.00 0.00 0.06 +0.01 59 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 59 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 59 0 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 58 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 56 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 0.88 +0.02 58 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.83 +0.02 55 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.79 +0.02 56 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.74 +0.01 53 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.71 +0.02 57 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.66 +0.02 53 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.62 +0.02 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.51 +0.01 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.45 +0.02 54 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.39 +0.01 53 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.34 +0.02 54 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
29APR26 2.70 C 0.22 0.22 0.22 0.23 +0.02 57 8 12 +7
29APR26 2.80 C 0.18 0.21 0.18 0.19 +0.01 56 15 16 +15
29APR26 2.90 C 0.17 0.17 0.17 0.17 +0.02 57 11 11 +9
29APR26 3.00 C 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.12 +0.01 56 0 1 0
29APR26 3.20 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 +0.01 56 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.61 +0.02 79 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.56 +0.02 74 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.52 +0.03 82 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.47 +0.03 78 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.42 +0.03 73 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.37 +0.03 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.32 +0.02 65 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.27 +0.02 61 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.23 +0.03 65 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.18 +0.03 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.13 +0.02 58 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.08 +0.02 55 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 1.04 +0.03 57 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.99 +0.02 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.95 +0.03 55 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.91 +0.03 55 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.86 +0.02 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.78 +0.02 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.74 +0.02 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.71 +0.03 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 +0.02 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 +0.03 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.57 +0.02 52 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.51 +0.02 52 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.45 +0.02 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.41 +0.01 53 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.37 +0.02 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.33 +0.02 54 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.30 +0.02 55 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.26 +0.01 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 +0.01 54 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 +0.01 53 0 2,538 0
29JUN26 3.10 C 0.00 0.00 0.00 0.18 +0.01 54 0 2 0
29JUN26 3.20 C 0.00 0.00 0.00 0.16 +0.01 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.01 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 +0.01 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.01 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 51 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.12 +0.03 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.07 +0.02 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.03 +0.02 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.95 +0.02 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.91 +0.02 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.88 +0.03 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.84 +0.02 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 +0.02 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.71 +0.02 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 +0.02 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 +0.01 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.56 +0.02 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.52 +0.03 55 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.46 +0.01 53 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.44 +0.02 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 +0.02 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.37 +0.02 56 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 +0.02 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 +0.02 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.02 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.01 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.01 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.01 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.02 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 +0.02 55 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.02 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 2 0
29SEP26 4.10 C 0.17 0.17 0.17 0.11 +0.01 54 3 109 -1
29SEP26 4.20 C 0.00 0.00 0.00 0.10 +0.01 54 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.11 +0.03 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.07 +0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.03 +0.02 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.93 +0.03 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.83 +0.02 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 +0.02 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.02 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 +0.02 54 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 +0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 0.00 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 +0.01 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 0.00 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 0.00 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 0.00 54 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 0.32 -0.01 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.01 54 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 0.22 -0.01 53 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 0.19 -0.01 53 0 6 0
TOTAL CALL 264 16,240 +67
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 126 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 111 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 104 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 62 0 138 0
29JAN26 2.20 P 0.03 0.03 0.03 0.03 0.00 68 25 421 0
29JAN26 2.30 P 0.05 0.06 0.05 0.05 0.00 65 307 816 +239
29JAN26 2.40 P 0.09 0.10 0.08 0.09 +0.01 68 81 403 +59
29JAN26 2.50 P 0.13 0.15 0.13 0.13 0.00 64 237 286 +178
29JAN26 2.60 P 0.19 0.21 0.19 0.19 -0.01 64 6 70 +1
29JAN26 2.70 P 0.00 0.00 0.00 0.26 -0.01 64 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.34 -0.02 64 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.43 -0.02 67 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.52 -0.02 66 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.01 -0.02 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.11 -0.02 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.21 -0.03 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.61 -0.02 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.71 -0.03 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.81 -0.03 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.02 0.00 52 0 83 0
26FEB26 2.10 P 0.00 0.00 0.00 0.04 0.00 54 0 56 0
26FEB26 2.20 P 0.00 0.00 0.00 0.06 0.00 53 0 65 0
26FEB26 2.30 P 0.09 0.10 0.09 0.10 +0.01 56 5 71 0
26FEB26 2.40 P 0.15 0.15 0.14 0.14 0.00 56 2 71 0
26FEB26 2.50 P 0.00 0.00 0.00 0.19 0.00 56 0 70 0
26FEB26 2.60 P 0.00 0.00 0.00 0.25 -0.01 56 0 945 0
26FEB26 2.70 P 0.00 0.00 0.00 0.32 -0.01 58 0 8 0
26FEB26 2.80 P 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.48 0.00 61 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.56 -0.01 60 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.65 -0.01 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.74 -0.02 63 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.84 -0.01 68 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.94 0.00 73 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.03 -0.01 72 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.12 -0.02 68 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.22 -0.02 72 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 82 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 70 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 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 50 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 52 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 53 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 76 0
30MAR26 2.10 P 0.00 0.00 0.00 0.08 0.00 55 0 88 0
30MAR26 2.20 P 0.00 0.00 0.00 0.11 0.00 54 0 70 0
30MAR26 2.30 P 0.14 0.15 0.14 0.15 0.00 55 4 34 0
30MAR26 2.40 P 0.00 0.00 0.00 0.20 0.00 56 0 44 0
30MAR26 2.50 P 0.26 0.26 0.26 0.25 0.00 56 28 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.31 -0.01 56 0 37 0
30MAR26 2.70 P 0.00 0.00 0.00 0.38 0.00 58 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.46 0.00 60 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.53 -0.01 60 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.70 0.00 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.78 -0.01 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.88 0.00 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 0.00 68 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.06 -0.01 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.15 -0.01 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.24 -0.02 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.34 -0.01 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.43 -0.02 69 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.53 -0.02 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.62 -0.03 68 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.72 -0.02 70 0 0 0
29APR26 1.65 P 0.01 0.01 0.01 0.01 0.00 47 1 1 +1
29APR26 1.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 13 0
29APR26 2.10 P 0.00 0.00 0.00 0.11 +0.01 54 0 34 0
29APR26 2.20 P 0.00 0.00 0.00 0.14 +0.01 53 0 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.19 +0.01 55 0 201 0
29APR26 2.40 P 0.00 0.00 0.00 0.23 +0.01 54 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.29 +0.01 55 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.48 0.00 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.57 +0.01 59 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.64 0.00 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.81 0.00 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.90 0.00 62 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.99 0.00 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.08 0.00 65 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.17 -0.01 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.26 -0.01 65 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.36 -0.01 68 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.45 -0.01 67 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 46 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 +0.01 53 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 +0.01 52 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 0.00 52 0 7 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 0.00 51 0 3 0
29JUN26 2.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 17 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 0.00 51 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.19 0.00 52 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 0.00 51 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.29 0.00 53 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.34 0.00 52 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 +0.01 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.48 +0.01 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.55 +0.01 56 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.62 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.70 +0.01 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.86 +0.01 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.94 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.03 0.00 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.11 0.00 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.20 -0.01 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 0.00 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 0.00 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.48 -0.01 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 0.00 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.67 -0.01 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.76 -0.01 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 +0.01 52 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 +0.01 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 +0.01 53 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 +0.01 53 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 0.00 53 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 0.12 +0.01 53 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 0.15 +0.01 53 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 +0.01 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.19 +0.01 54 0 106 0
29SEP26 2.10 P 0.00 0.00 0.00 0.23 +0.01 54 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.27 +0.01 53 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.32 +0.01 53 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 0.00 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 -0.01 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 0.00 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 +0.01 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 +0.01 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 0.00 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.01 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 +0.01 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 0.00 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 0.00 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 0.00 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 0.00 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 0.00 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 0.00 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 0.00 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 9 0
30DEC26 1.55 P 0.06 0.06 0.06 0.08 -0.01 51 1 6 +1
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 52 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 -0.01 52 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 -0.01 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 -0.01 51 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 -0.01 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.01 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 0.00 52 0 3 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30DEC26 2.40 P 0.42 0.42 0.42 0.41 -0.02 51 5 5 +5
30DEC26 2.50 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 -0.01 52 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 -0.02 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 -0.01 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 -0.02 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 -0.02 56 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 -0.02 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 -0.02 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 -0.01 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 -0.02 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 -0.01 59 0 0 0
TOTAL PUT 702 8,554 +484
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$ 111.10
29JAN26 70.00 C 0.00 0.00 0.00 41.18 +2.40 70 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 39.16 +2.87 132 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 36.18 +2.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 33.69 +2.40 59 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.19 +2.39 44 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 29.55 +3.25 112 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.20 +2.40 47 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 23.70 +2.39 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.20 +2.39 0 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 19.27 +2.96 69 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 16.70 +2.87 59 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 14.14 +2.78 50 0 181 0
29JAN26 100.00 C 11.30 11.30 11.30 11.28 +2.31 28 10 299 0
29JAN26 102.50 C 8.14 8.30 8.14 8.73 +2.02 18 2 649 0
29JAN26 105.00 C 0.00 0.00 0.00 6.50 +1.93 24 0 394 0
29JAN26 107.50 C 4.80 4.80 4.80 4.61 +1.63 26 1 157 +1
29JAN26 110.00 C 2.53 3.20 2.53 3.05 +1.27 27 62 221 +12
29JAN26 112.50 C 1.84 2.11 1.77 1.94 +0.92 28 67 163 +5
29JAN26 115.00 C 1.06 1.33 1.03 1.12 +0.61 29 82 139 +48
29JAN26 117.50 C 0.60 0.86 0.60 0.58 +0.35 29 75 105 +32
29JAN26 120.00 C 0.43 0.43 0.43 0.27 +0.18 28 1 95 +1
29JAN26 122.50 C 0.26 0.26 0.26 0.12 +0.08 28 15 105 +15
29JAN26 125.00 C 0.14 0.15 0.14 0.05 +0.03 29 27 27 +27
29JAN26 127.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 39.16 +2.71 70 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 36.35 +2.29 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 33.86 +2.02 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 31.29 +2.49 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.55 +3.06 61 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.33 +2.33 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 23.87 +2.39 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 21.43 +2.62 26 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 19.27 +2.15 36 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 16.95 +2.58 35 0 128 0
26FEB26 97.50 C 14.08 14.15 14.08 14.14 +2.15 24 28 162 +9
26FEB26 100.00 C 0.00 0.00 0.00 11.79 +1.97 23 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 9.63 +1.77 24 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 7.73 +1.80 24 0 198 0
26FEB26 107.50 C 0.00 0.00 0.00 6.02 +1.54 25 0 99 0
26FEB26 110.00 C 4.04 5.00 4.04 4.59 +1.31 25 19 81 +10
26FEB26 112.50 C 3.51 3.51 3.51 3.41 +1.02 25 1 79 -1
26FEB26 115.00 C 2.38 2.85 2.37 2.53 +0.83 26 24 160 -6
26FEB26 117.50 C 1.93 1.98 1.89 1.82 +0.69 26 3 62 +2
26FEB26 120.00 C 1.31 1.48 1.31 1.24 +0.51 26 30 130 +15
26FEB26 122.50 C 1.03 1.10 1.03 0.82 +0.37 26 16 51 +16
26FEB26 125.00 C 0.76 0.76 0.76 0.52 +0.24 26 15 25 0
26FEB26 127.50 C 0.00 0.00 0.00 0.33 +0.17 26 0 24 0
26FEB26 130.00 C 0.45 0.45 0.45 0.20 +0.11 26 5 18 +5
30MAR26 47.00 C 0.00 0.00 0.00 64.31 +2.54 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.31 +2.39 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.32 +2.40 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.32 +2.39 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.83 +2.39 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.34 +2.39 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.67 +2.33 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.18 +2.21 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.88 +2.54 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 46.39 +2.39 38 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 43.74 +1.77 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 41.41 +2.39 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 39.16 +2.63 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.35 +2.29 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.95 +2.11 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.29 +2.22 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 29.55 +3.06 47 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 26.50 +1.79 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.87 +2.29 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 21.46 +1.59 0 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 19.27 +2.15 27 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 16.95 +2.58 27 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 14.23 +1.96 20 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 12.27 +1.86 23 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 10.61 +2.09 26 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 8.57 +1.61 24 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 7.02 +1.43 25 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 5.67 +1.26 25 0 109 0
30MAR26 112.50 C 4.49 4.75 4.49 4.53 +1.01 26 11 670 0
30MAR26 115.00 C 3.79 3.81 3.79 3.65 +0.87 26 4 80 +3
30MAR26 117.50 C 0.00 0.00 0.00 2.89 +0.79 27 0 90 0
30MAR26 120.00 C 2.30 2.50 2.30 2.20 +0.64 27 31 80 +29
30MAR26 122.50 C 1.90 1.97 1.90 1.64 +0.50 26 11 28 +11
30MAR26 125.00 C 0.00 0.00 0.00 1.21 +0.40 26 0 20 0
30MAR26 127.50 C 0.00 0.00 0.00 0.87 +0.30 26 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.63 +0.23 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.16 +2.25 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.35 +1.83 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.95 +2.11 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.46 +2.39 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.55 +3.06 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.82 +2.11 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.31 +1.93 31 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 21.68 +1.81 25 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.27 +2.15 24 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.95 +2.41 23 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 15.22 +2.65 27 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 12.84 +1.76 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.77 +1.40 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 9.35 +1.76 25 0 10 0
29APR26 107.50 C 7.71 7.71 7.71 7.73 +1.44 24 1 1 0
29APR26 110.00 C 0.00 0.00 0.00 6.43 +1.24 25 0 2 0
29APR26 112.50 C 0.00 0.00 0.00 5.31 +1.06 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 4.39 +0.89 25 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 3.54 +0.76 25 0 14 0
29APR26 120.00 C 0.00 0.00 0.00 2.79 +0.63 25 0 10 0
29APR26 122.50 C 0.00 0.00 0.00 2.18 +0.49 25 0 15 0
29APR26 125.00 C 2.07 2.07 2.07 1.70 +0.41 25 2 17 +2
29APR26 127.50 C 0.00 0.00 0.00 1.30 +0.33 25 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.98 +0.25 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.36 +2.39 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.88 +2.40 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.39 +1.75 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.89 +1.92 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.41 +1.71 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.16 +1.99 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.35 +1.83 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.11 +2.20 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.84 +2.33 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.55 +2.89 32 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 26.99 +2.28 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.39 +2.01 24 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 21.96 +1.82 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 19.72 +2.06 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 17.96 +2.51 25 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 16.13 +2.20 25 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 14.18 +1.97 25 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 12.16 +1.70 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 10.58 +1.43 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 9.59 +1.66 25 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 8.03 +1.24 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 6.93 +1.10 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 5.94 +0.98 24 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 5.09 +0.89 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 4.34 +0.86 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 3.61 +0.74 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 3.00 +0.64 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 2.48 +0.58 25 0 3 0
29JUN26 130.00 C 2.57 2.57 2.57 2.01 +0.49 25 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 44.03 +2.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.00 +2.30 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.28 +2.11 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.29 +2.06 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.67 +2.43 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.05 +2.10 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.55 +2.96 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.67 +2.33 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.61 +2.25 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.50 +2.31 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.04 +1.76 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.06 +1.53 22 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.19 +1.10 22 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 15.53 +1.33 22 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.65 +1.83 25 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.83 +1.74 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.43 +1.43 24 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 10.16 +1.31 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.02 +1.21 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 7.99 +1.09 24 0 9 0
29SEP26 117.50 C 0.00 0.00 0.00 7.08 +1.00 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 6.27 +0.96 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 5.49 +0.92 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.74 +0.78 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 4.13 +0.75 24 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.53 +0.70 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.90 +2.69 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.92 +2.69 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.58 +3.27 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.28 +3.07 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.55 +2.55 21 0 0 0
30DEC26 85.00 C 27.98 27.98 27.98 28.42 +2.41 22 2 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.36 +2.27 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.30 +2.03 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 22.36 +1.87 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.59 +1.74 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 19.06 +1.83 23 0 28 0
30DEC26 100.00 C 0.00 0.00 0.00 17.36 +1.58 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 15.91 +1.58 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.47 +1.40 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.21 +1.41 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.94 +1.23 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.86 +1.22 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.78 +1.09 24 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 8.83 +1.03 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.94 +0.96 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 7.11 +0.85 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 6.39 +0.85 24 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 5.67 +0.70 24 0 4 0
30DEC26 130.00 C 5.00 5.00 5.00 5.10 +0.69 24 4 23 +4
TOTAL CALL 550 10,017 +241
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 313 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29JAN26 90.00 P 0.04 0.04 0.04 0.01 0.00 41 3 274 -3
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 343 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 342 0
29JAN26 97.50 P 0.10 0.10 0.07 0.02 -0.03 28 63 455 -57
29JAN26 100.00 P 0.19 0.19 0.17 0.07 -0.08 28 21 232 0
29JAN26 102.50 P 0.26 0.26 0.25 0.20 -0.21 28 70 441 +51
29JAN26 105.00 P 0.50 0.50 0.47 0.48 -0.44 28 82 258 +76
29JAN26 107.50 P 1.11 1.21 1.00 1.04 -0.75 28 58 97 +44
29JAN26 110.00 P 2.22 2.22 1.76 1.98 -1.12 29 155 138 +83
29JAN26 112.50 P 3.38 3.38 3.31 3.30 -1.52 29 12 12 +12
29JAN26 115.00 P 4.91 4.91 4.91 4.97 -1.72 30 15 15 +15
29JAN26 117.50 P 0.00 0.00 0.00 7.06 -2.14 32 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 9.08 -2.34 28 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 11.77 -2.03 39 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 14.17 -2.62 42 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 16.40 -2.40 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.28 -2.66 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 232 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 232 0
26FEB26 92.50 P 0.20 0.20 0.18 0.07 -0.04 27 12 148 -12
26FEB26 95.00 P 0.00 0.00 0.00 0.14 -0.09 26 0 192 0
26FEB26 97.50 P 0.38 0.38 0.35 0.29 -0.16 26 2 125 0
26FEB26 100.00 P 0.58 0.58 0.58 0.53 -0.28 26 4 255 +4
26FEB26 102.50 P 0.87 0.87 0.86 0.89 -0.43 26 14 188 +10
26FEB26 105.00 P 1.41 1.52 1.34 1.43 -0.63 26 95 337 +2
26FEB26 107.50 P 2.25 2.25 2.05 2.19 -0.95 25 272 122 +107
26FEB26 110.00 P 0.00 0.00 0.00 3.31 -1.16 26 0 10 0
26FEB26 112.50 P 4.80 4.80 4.80 4.58 -1.45 26 1 1 +1
26FEB26 115.00 P 6.67 6.67 6.67 6.27 -1.36 27 15 15 +15
26FEB26 117.50 P 0.00 0.00 0.00 7.84 -2.04 26 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 10.09 -1.92 29 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 12.27 -2.15 30 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 14.58 -2.21 32 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.00 -2.27 34 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.39 -2.55 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 28 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 -0.06 26 0 1,332 0
30MAR26 90.00 P 0.40 0.40 0.36 0.21 -0.10 26 12 538 +9
30MAR26 92.50 P 0.00 0.00 0.00 0.36 -0.16 26 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.59 -0.25 26 0 81 0
30MAR26 97.50 P 0.99 0.99 0.99 0.93 -0.36 26 1 125 0
30MAR26 100.00 P 1.35 1.37 1.35 1.35 -0.49 26 6 96 +5
30MAR26 102.50 P 0.00 0.00 0.00 1.95 -0.64 26 0 88 0
30MAR26 105.00 P 2.81 2.81 2.67 2.67 -0.88 26 27 50 0
30MAR26 107.50 P 3.66 3.69 3.63 3.63 -1.12 26 26 26 +25
30MAR26 110.00 P 4.76 4.80 4.76 4.92 -1.25 26 11 11 +11
30MAR26 112.50 P 0.00 0.00 0.00 6.34 -1.44 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 7.99 -1.55 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 9.74 -1.71 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 11.65 -1.85 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 12.92 -2.70 24 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.83 -2.09 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.08 -2.17 31 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 20.41 -2.18 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.21 -0.12 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.35 -0.18 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.56 -0.27 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.87 -0.36 25 0 15 0
29APR26 97.50 P 1.30 1.30 1.30 1.28 -0.44 25 1 16 +1
29APR26 100.00 P 0.00 0.00 0.00 1.80 -0.55 25 0 11 0
29APR26 102.50 P 2.38 2.38 2.38 2.47 -0.69 25 10 38 -10
29APR26 105.00 P 0.00 0.00 0.00 3.30 -0.86 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 4.35 -1.02 25 0 0 0
29APR26 110.00 P 5.44 5.44 5.44 5.54 -1.24 25 1 1 +1
29APR26 112.50 P 6.90 6.90 6.90 6.76 -1.57 25 10 10 +10
29APR26 115.00 P 0.00 0.00 0.00 8.53 -1.20 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 9.94 -1.76 25 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 12.08 -1.83 27 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 14.05 -2.00 27 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.16 -1.94 28 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.36 -1.89 28 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.63 -2.16 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.23 -0.07 25 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.36 -0.11 24 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.54 -0.19 24 0 40 0
29JUN26 90.00 P 0.97 0.97 0.97 0.78 -0.27 24 2 111 +2
29JUN26 92.50 P 0.00 0.00 0.00 1.15 -0.32 25 0 72 0
29JUN26 95.00 P 0.00 0.00 0.00 1.58 -0.41 25 0 98 0
29JUN26 97.50 P 0.00 0.00 0.00 2.08 -0.52 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.73 -0.58 24 0 39 0
29JUN26 102.50 P 0.00 0.00 0.00 3.47 -0.74 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 4.30 -0.87 24 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 5.43 -1.02 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.64 -1.19 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 8.04 -1.33 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.60 -1.47 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 11.36 -1.20 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.15 -1.56 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 15.02 -1.05 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 17.00 -1.76 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 19.03 -2.00 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.24 -1.65 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.05 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.27 -0.06 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.39 -0.11 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.56 -0.15 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.80 -0.19 24 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 -0.23 24 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 1.46 -0.37 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.97 -0.40 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 2.48 -0.49 24 0 28 0
29SEP26 97.50 P 0.00 0.00 0.00 3.09 -0.57 24 0 9 0
29SEP26 100.00 P 0.00 0.00 0.00 3.76 -0.72 24 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 4.69 -0.72 24 0 25 0
29SEP26 105.00 P 5.58 5.58 5.58 5.84 -0.66 24 1 43 +1
29SEP26 107.50 P 6.81 6.81 6.81 6.74 -0.97 24 1 3 +1
29SEP26 110.00 P 0.00 0.00 0.00 7.96 -1.11 24 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 9.32 -1.24 24 0 10 0
29SEP26 115.00 P 0.00 0.00 0.00 10.83 -1.33 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.44 -1.64 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 14.33 -1.27 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.14 -1.21 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.01 -1.21 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.91 -1.75 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.05 -1.90 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.31 -0.07 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 -0.11 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.61 -0.15 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.83 -0.18 25 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.10 -0.25 25 0 6 0
30DEC26 85.00 P 1.80 1.80 1.80 1.44 -0.30 25 3 459 -3
30DEC26 87.50 P 0.00 0.00 0.00 1.86 -0.35 25 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 2.32 -0.53 25 0 2 0
30DEC26 92.50 P 3.15 3.15 3.15 3.00 -0.49 25 3 31 +3
30DEC26 95.00 P 0.00 0.00 0.00 3.64 -0.63 25 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 4.43 -0.65 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 5.26 -0.81 25 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 6.25 -0.83 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 7.28 -1.00 25 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 8.47 -1.02 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.69 -1.20 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.09 -1.22 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.52 -1.37 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.09 -1.43 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.72 -1.53 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.44 -1.63 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.27 -1.67 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.13 -1.81 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.13 -1.84 27 0 0 0
TOTAL PUT 1,009 12,017 +404
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$ 3.13
29JAN26 2.00 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.53 -0.03 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.26 -0.04 44 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 43 0
29JAN26 3.10 C 0.11 0.11 0.11 0.13 -0.02 46 4 90 +4
29JAN26 3.20 C 0.00 0.00 0.00 0.08 -0.02 44 0 235 0
29JAN26 3.30 C 0.06 0.06 0.04 0.05 -0.01 45 13 476 +7
29JAN26 3.40 C 0.00 0.00 0.00 0.03 -0.01 46 0 3,300 0
29JAN26 3.50 C 0.02 0.02 0.02 0.02 0.00 49 3 498 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 326 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 119 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.04 -0.02 55 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.87 0.00 72 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.32 -0.03 42 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.26 -0.04 43 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.21 -0.02 44 0 54 0
26FEB26 3.20 C 0.00 0.00 0.00 0.16 -0.03 44 0 215 0
26FEB26 3.30 C 0.11 0.11 0.11 0.13 -0.02 45 3 291 +2
26FEB26 3.40 C 0.08 0.08 0.08 0.09 -0.02 43 30 428 +30
26FEB26 3.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 387 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 -0.01 44 0 126 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 145 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 580 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 -0.01 45 0 300 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.39 -0.02 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.34 -0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.19 -0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.95 -0.02 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.70 -0.01 51 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 -0.03 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.52 -0.02 44 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 -0.02 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.27 -0.03 43 0 136 0
30MAR26 3.20 C 0.23 0.23 0.23 0.23 -0.02 45 50 73 0
30MAR26 3.30 C 0.00 0.00 0.00 0.19 -0.02 44 0 473 0
30MAR26 3.40 C 0.15 0.15 0.15 0.16 -0.02 45 40 98 +40
30MAR26 3.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 165 0
30MAR26 3.60 C 0.00 0.00 0.00 0.11 -0.01 46 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 -0.01 46 0 52 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 64 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 -0.01 47 0 173 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 46 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.73 0.00 50 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
29APR26 3.00 C 0.36 0.36 0.35 0.37 -0.02 44 40 40 +40
29APR26 3.10 C 0.33 0.33 0.31 0.32 -0.03 44 40 40 +40
29APR26 3.20 C 0.30 0.30 0.30 0.28 -0.01 44 200 200 +200
29APR26 3.30 C 0.00 0.00 0.00 0.24 -0.02 45 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 -0.01 45 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.15 -0.01 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.46 -0.02 53 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.41 -0.02 50 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.36 -0.03 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.31 -0.02 45 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 -0.04 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.17 -0.02 44 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 -0.02 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.99 -0.02 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.83 -0.03 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.75 -0.03 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.67 -0.04 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.61 -0.03 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 -0.02 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.49 -0.02 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.44 -0.02 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.34 -0.03 42 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 -0.02 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 -0.02 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 41 0
29JUN26 3.60 C 0.19 0.19 0.19 0.22 -0.01 45 2 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.02 44 0 23 0
29JUN26 3.80 C 0.19 0.19 0.19 0.17 -0.02 45 1 154 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.02 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 -0.02 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.03 -0.02 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 -0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.03 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.02 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.02 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 -0.02 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 -0.02 44 0 30 0
29SEP26 3.50 C 0.34 0.34 0.34 0.34 -0.02 44 25 58 +7
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.02 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 -0.02 44 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 -0.02 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 0.00 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.03 44 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.21 -0.03 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.13 -0.03 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 -0.03 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.03 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.02 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.02 43 0 10 0
30DEC26 3.30 C 0.44 0.44 0.44 0.49 -0.02 43 10 0 -10
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30DEC26 3.50 C 0.40 0.40 0.40 0.42 -0.02 43 5 5 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.01 45 0 48 0
30DEC26 4.20 C 0.27 0.27 0.26 0.26 -0.02 45 150 100 -52
TOTAL CALL 616 14,166 +314
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 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 62 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 51 0 476 0
29JAN26 2.90 P 0.04 0.04 0.04 0.04 0.00 52 30 182 +30
29JAN26 3.00 P 0.07 0.07 0.07 0.06 0.00 47 35 871 -24
29JAN26 3.10 P 0.10 0.11 0.10 0.10 +0.01 47 10 158 +5
29JAN26 3.20 P 0.00 0.00 0.00 0.15 0.00 45 0 452 0
29JAN26 3.30 P 0.00 0.00 0.00 0.22 +0.01 47 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.30 +0.02 48 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.37 0.00 0 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 +0.03 60 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.59 +0.03 68 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.68 +0.02 65 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.79 +0.03 82 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.89 +0.02 89 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.99 +0.02 96 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.08 +0.01 90 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.29 +0.04 114 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.59 +0.03 130 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.79 +0.04 140 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 61 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 45 0 80 0
26FEB26 2.80 P 0.06 0.06 0.06 0.06 0.00 45 3 215 +3
26FEB26 2.90 P 0.09 0.09 0.09 0.09 0.00 45 2 257 +2
26FEB26 3.00 P 0.13 0.13 0.13 0.13 +0.01 46 6 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 +0.01 44 0 65 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 +0.02 46 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 +0.01 45 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.36 +0.02 46 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.44 +0.02 47 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.61 +0.02 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.05 54 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.03 54 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 +0.02 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.00 +0.03 63 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.09 +0.02 62 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.19 +0.02 65 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.29 +0.04 69 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.39 +0.05 72 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.48 +0.02 68 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.59 +0.03 78 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.69 +0.04 81 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.79 +0.04 85 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 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 51 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 48 0 99 0
30MAR26 2.40 P 0.03 0.03 0.03 0.03 0.00 48 5 172 +5
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 46 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 0.00 45 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 0.00 46 0 193 0
30MAR26 2.90 P 0.00 0.00 0.00 0.14 0.00 45 0 945 0
30MAR26 3.00 P 0.19 0.19 0.19 0.19 +0.01 46 50 238 0
30MAR26 3.10 P 0.00 0.00 0.00 0.24 +0.01 47 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.29 +0.01 46 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.35 +0.01 46 0 39 0
30MAR26 3.40 P 0.00 0.00 0.00 0.42 +0.01 47 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.49 +0.01 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 +0.01 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.66 +0.03 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.73 +0.02 47 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.83 +0.02 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.92 +0.03 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 +0.01 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.10 +0.03 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.20 +0.02 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.29 +0.03 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.39 +0.03 57 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.49 +0.03 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.59 +0.03 61 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.69 +0.03 64 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.79 +0.04 66 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.11 0.00 45 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.14 0.00 44 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 36 0
29APR26 3.10 P 0.00 0.00 0.00 0.28 +0.01 46 0 9 0
29APR26 3.20 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.01 +0.01 45 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 43 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
29JUN26 2.50 P 0.10 0.10 0.10 0.11 0.00 45 1 11 +1
29JUN26 2.60 P 0.00 0.00 0.00 0.14 0.00 45 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 0.00 45 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 0.00 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.25 +0.01 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 0.00 45 0 123 0
29JUN26 3.10 P 0.00 0.00 0.00 0.35 +0.01 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.01 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 +0.01 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 +0.01 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.60 +0.01 45 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 +0.01 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 +0.01 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 +0.01 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 +0.01 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.02 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.02 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 +0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.35 +0.02 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.44 +0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.53 +0.02 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.63 +0.03 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.72 +0.03 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 45 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 0.00 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.01 46 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 0.00 45 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.01 46 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 +0.02 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 +0.01 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 +0.01 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.01 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.02 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.02 49 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.02 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 +0.02 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 +0.03 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.02 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.02 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.02 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.68 +0.02 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.78 +0.03 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.87 +0.03 53 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 0.00 46 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 45 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 0.00 45 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 0.00 45 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 0.00 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 +0.01 46 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 0.00 46 0 58 0
30DEC26 2.80 P 0.37 0.37 0.37 0.36 +0.01 46 5 227 +5
30DEC26 2.90 P 0.00 0.00 0.00 0.41 +0.01 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 +0.01 46 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 0.00 46 0 0 0
30DEC26 3.70 P 0.93 0.93 0.93 0.90 0.00 47 30 30 +30
30DEC26 3.80 P 0.00 0.00 0.00 0.98 +0.01 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 +0.01 47 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.21 +0.01 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 +0.02 49 0 95 0
TOTAL PUT 177 21,812 +57
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$ 63.90
29JAN26 45.00 C 0.00 0.00 0.00 18.98 +0.78 77 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.38 +1.22 117 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.98 +0.57 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.95 +0.76 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.99 +0.81 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.00 +0.39 60 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.51 +0.81 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.25 +1.02 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.56 +0.68 34 0 75 0
29JAN26 60.00 C 4.88 5.03 4.88 4.30 +0.59 32 25 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.43 +0.42 32 0 392 0
29JAN26 65.00 C 1.42 1.50 1.19 1.20 +0.27 33 49 317 +3
29JAN26 67.50 C 0.50 0.78 0.48 0.50 +0.12 33 107 305 +20
29JAN26 70.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 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 49 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 69 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.37 +1.09 67 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.38 +0.96 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.37 +0.96 60 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.95 +0.16 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.02 +0.60 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.40 +0.64 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.51 +0.52 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.25 +0.40 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.95 +0.40 27 0 15 0
26FEB26 60.00 C 5.98 5.98 5.98 5.23 +0.55 32 15 268 -15
26FEB26 62.50 C 4.38 4.38 4.38 3.62 +0.44 32 1 20 -1
26FEB26 65.00 C 2.96 2.96 2.96 2.36 +0.29 31 1 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.51 +0.21 32 0 106 0
26FEB26 70.00 C 0.00 0.00 0.00 0.92 +0.17 32 0 137 0
26FEB26 72.50 C 0.75 0.76 0.75 0.51 +0.10 32 10 85 +8
26FEB26 75.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 27.04 +0.47 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.13 +0.96 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.55 +1.17 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.47 +1.08 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.09 +0.69 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.46 +0.89 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.17 +0.75 35 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.12 +0.68 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.37 +0.90 46 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.51 +0.90 49 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.61 +1.09 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.30 +0.51 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.02 +0.36 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.40 +0.61 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.38 +0.93 39 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.97 +0.41 34 0 3 0
30MAR26 57.50 C 8.23 8.23 8.23 8.03 +0.53 34 2 55 +2
30MAR26 60.00 C 0.00 0.00 0.00 6.41 +0.52 35 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.96 +0.46 35 0 54 0
30MAR26 65.00 C 4.10 4.13 4.07 3.72 +0.34 35 7 36 0
30MAR26 67.50 C 3.19 3.19 3.19 2.78 +0.33 35 2 84 +1
30MAR26 70.00 C 0.00 0.00 0.00 2.05 +0.24 36 0 18 0
30MAR26 72.50 C 0.00 0.00 0.00 1.45 +0.19 35 0 80 0
30MAR26 75.00 C 0.00 0.00 0.00 1.00 +0.13 35 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.68 +0.10 35 0 85 0
30MAR26 80.00 C 0.81 0.81 0.81 0.46 +0.08 35 1 84 +1
30MAR26 82.50 C 0.00 0.00 0.00 0.30 +0.05 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.37 +0.70 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.51 +0.73 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.61 +0.53 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.39 +0.51 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.55 +0.89 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.75 +0.62 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.38 +0.44 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.29 +0.32 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.89 +0.79 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.16 +0.52 35 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 5.74 +0.46 35 200 321 +200
29APR26 65.00 C 0.00 0.00 0.00 4.55 +0.39 35 200 200 +188
29APR26 67.50 C 0.00 0.00 0.00 3.54 +0.30 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.77 +0.27 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 2.14 +0.27 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.60 +0.21 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.19 +0.17 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.87 +0.14 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.63 +0.10 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.45 +0.08 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.92 +1.06 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.98 +1.06 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.45 +0.43 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.99 +0.95 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.52 +0.39 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.87 +0.65 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.03 +0.48 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.16 +0.66 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.13 +0.52 34 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.35 +0.67 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.00 +0.23 32 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.38 +0.22 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.93 +0.28 34 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.59 +0.15 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.63 +0.32 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.69 +0.32 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.86 +0.28 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.12 +0.22 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.51 +0.20 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.02 +0.17 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.59 +0.12 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.26 +0.12 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.97 +0.09 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.75 +0.06 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.46 +0.04 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.09 +0.82 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.99 +0.59 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.23 +0.64 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.40 +0.71 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.61 +0.76 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.60 +0.48 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.59 +0.31 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.84 +0.30 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.77 +1.06 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.79 +0.49 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.59 +0.57 37 0 42 0
29SEP26 62.50 C 0.00 0.00 0.00 8.27 +0.41 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.23 +0.39 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.28 +0.33 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.44 +0.33 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.72 +0.28 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.06 +0.26 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.51 +0.22 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.02 +0.20 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.62 +0.18 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.28 +0.20 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.95 +0.13 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.67 +0.14 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 +0.10 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.22 +0.10 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.41 +0.90 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.74 +0.90 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.10 +1.21 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.16 +0.77 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.02 +0.35 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.58 +0.60 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.82 +0.64 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.20 +0.49 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.81 +0.52 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.58 +0.47 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.40 +0.41 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.41 +0.41 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.44 +0.35 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.63 +0.35 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.84 +0.29 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.20 +0.30 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.55 +0.24 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.05 +0.24 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.60 +0.18 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.23 +0.20 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.85 +0.20 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.48 +0.15 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.20 +0.15 36 0 1,000 0
TOTAL CALL 620 6,820 +407
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 342 0
29JAN26 55.00 P 0.06 0.06 0.06 0.02 -0.01 35 15 411 -15
29JAN26 57.50 P 0.14 0.16 0.13 0.09 -0.05 33 34 238 -24
29JAN26 60.00 P 0.35 0.45 0.33 0.38 -0.14 34 17 765 -5
29JAN26 62.50 P 1.03 1.03 0.90 1.07 -0.30 34 32 536 +30
29JAN26 65.00 P 1.79 1.80 1.79 2.32 -0.48 34 3 181 -1
29JAN26 67.50 P 0.00 0.00 0.00 4.12 -0.65 35 0 250 0
29JAN26 70.00 P 0.00 0.00 0.00 6.41 -0.51 41 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 8.62 -0.81 34 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 11.10 -0.82 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.76 -0.66 62 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.10 -0.80 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.60 -0.83 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.10 -0.85 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.60 -0.83 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.10 -0.77 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.60 -0.84 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.10 -0.88 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.25 -0.07 32 0 79 0
26FEB26 57.50 P 0.56 0.58 0.56 0.59 -0.12 32 6 155 0
26FEB26 60.00 P 1.20 1.20 0.94 1.18 -0.18 32 58 150 +10
26FEB26 62.50 P 1.90 1.90 1.86 2.09 -0.31 33 3 90 0
26FEB26 65.00 P 0.00 0.00 0.00 3.36 -0.42 33 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 4.98 -0.55 33 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 6.80 -0.70 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.84 -0.91 30 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.22 -0.82 32 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 13.76 -1.03 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.58 -0.34 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.80 -0.63 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.10 -0.85 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.87 -0.56 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.68 -0.29 74 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.74 -0.70 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.10 -0.88 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 163 0
30MAR26 52.50 P 0.00 0.00 0.00 0.46 -0.07 35 0 131 0
30MAR26 55.00 P 0.75 0.75 0.75 0.85 -0.10 35 15 275 0
30MAR26 57.50 P 1.25 1.25 1.25 1.43 -0.15 35 2 107 0
30MAR26 60.00 P 0.00 0.00 0.00 2.22 -0.20 35 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 3.26 -0.27 35 0 232 0
30MAR26 65.00 P 0.00 0.00 0.00 4.51 -0.38 35 0 55 0
30MAR26 67.50 P 0.00 0.00 0.00 6.08 -0.45 36 0 23 0
30MAR26 70.00 P 0.00 0.00 0.00 7.97 -0.32 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.91 -0.51 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.10 -0.50 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.87 -0.99 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.58 -0.57 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.80 -0.68 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.11 -0.93 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.87 -0.56 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.68 -0.29 57 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.74 -0.70 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.10 -0.88 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 0.80 -0.07 35 0 42 0
29APR26 55.00 P 0.00 0.00 0.00 1.29 -0.12 35 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 1.95 -0.17 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.81 -0.20 35 0 51 0
29APR26 62.50 P 0.00 0.00 0.00 3.89 -0.25 35 200 200 +200
29APR26 65.00 P 0.00 0.00 0.00 5.19 -0.32 35 200 200 +200
29APR26 67.50 P 0.00 0.00 0.00 6.67 -0.44 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.34 -0.58 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.25 -0.61 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.56 -0.13 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.73 -0.27 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.75 -0.63 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.27 -0.32 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.40 -0.71 39 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.11 -0.36 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 -0.05 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.67 -0.09 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.85 -0.09 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.00 -0.12 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.20 -0.13 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 1.78 -0.17 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.51 -0.15 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.36 -0.20 36 0 24 0
29JUN26 60.00 P 0.00 0.00 0.00 4.39 -0.24 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.59 -0.29 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.96 -0.33 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.55 -0.32 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.24 -0.18 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.37 +0.18 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.35 -0.08 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.96 -0.25 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.46 -0.32 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.44 -0.54 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.81 -0.42 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.06 -0.37 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.62 -0.12 42 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.69 -0.47 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.92 -0.61 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.00 -0.10 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.15 -0.09 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.34 -0.10 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.55 -0.10 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.81 -0.12 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.06 -0.14 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.34 -0.14 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.10 -0.19 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.98 -0.24 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.04 -0.25 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.23 -0.30 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.51 -0.37 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.99 -0.36 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.55 -0.39 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.23 -0.41 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.98 -0.48 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.84 -0.50 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.87 -0.45 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.69 -0.75 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.86 -0.65 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.19 -0.52 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.28 -0.59 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.31 -0.70 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.63 -0.73 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.11 -0.56 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 -0.09 36 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 1.84 -0.14 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.06 -0.12 36 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.40 -0.13 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.68 -0.13 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.96 -0.15 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.82 -0.17 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.78 -0.22 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.86 -0.23 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.09 -0.28 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.39 -0.33 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.87 -0.34 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.40 -0.40 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.08 -0.41 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.81 -0.46 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.68 -0.47 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.57 -0.52 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.59 -0.53 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.64 -0.54 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.64 -0.71 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.58 -0.91 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.16 -0.56 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.24 -0.79 41 0 0 0
TOTAL PUT 585 9,197 +395
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$ 77.35
16JAN26 52.50 C 0.00 0.00 0.00 25.11 +1.65 432 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 22.61 +1.65 388 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 20.11 +1.65 345 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 17.62 +1.66 306 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 15.12 +1.66 266 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 12.62 +1.66 226 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 10.12 +1.66 187 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 7.58 +1.60 141 0 40 0
16JAN26 72.50 C 3.00 5.30 3.00 5.02 +1.49 94 2 21 -2
16JAN26 75.00 C 1.50 3.15 0.95 2.62 +0.96 65 102 74 -20
16JAN26 77.50 C 0.57 1.43 0.27 0.91 +0.32 60 263 205 +18
16JAN26 80.00 C 0.24 0.55 0.06 0.18 +0.05 60 403 280 +16
16JAN26 82.50 C 0.07 0.19 0.02 0.02 0.00 60 30 95 +2
16JAN26 85.00 C 0.03 0.04 0.03 0.01 0.00 76 50 120 +40
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 113 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 14 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 25.11 +1.62 149 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 22.61 +1.62 134 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 20.12 +1.63 120 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 17.62 +1.63 105 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 15.12 +1.62 91 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 12.62 +1.59 77 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 10.12 +1.49 63 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 7.79 +1.60 58 0 0 0
23JAN26 72.50 C 4.32 5.32 4.32 5.68 +1.40 56 2 4 0
23JAN26 75.00 C 2.89 4.20 2.68 3.75 +1.02 52 269 107 +91
23JAN26 77.50 C 1.39 2.72 1.25 2.37 +0.70 52 54 29 +16
23JAN26 80.00 C 0.95 1.85 0.75 1.35 +0.45 52 136 136 +71
23JAN26 82.50 C 0.53 1.09 0.53 0.70 +0.27 51 75 60 +58
23JAN26 85.00 C 0.39 0.60 0.39 0.33 +0.14 51 3 17 +1
23JAN26 87.50 C 0.25 0.25 0.25 0.15 +0.07 52 4 4 +4
23JAN26 90.00 C 0.14 0.14 0.14 0.06 +0.03 51 1 4 -1
23JAN26 92.50 C 0.10 0.10 0.10 0.03 +0.02 53 2 3 0
23JAN26 95.00 C 0.10 0.10 0.10 0.01 0.00 53 11 14 +11
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 31.52 +1.51 130 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.54 +1.53 129 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.59 +1.58 130 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.59 +1.58 125 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 27.59 +1.58 120 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 25.11 +1.60 110 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 22.61 +1.59 99 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 20.12 +1.60 88 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 17.62 +1.58 77 0 26 0
29JAN26 62.50 C 15.68 15.68 15.68 15.12 +1.55 67 20 54 -20
29JAN26 65.00 C 0.00 0.00 0.00 12.72 +1.69 62 0 76 0
29JAN26 67.50 C 0.00 0.00 0.00 10.29 +1.41 54 0 175 0
29JAN26 70.00 C 7.30 8.10 7.30 8.06 +1.49 51 5 258 0
29JAN26 72.50 C 5.10 6.56 5.10 6.15 +1.36 52 11 251 -1
29JAN26 75.00 C 3.10 4.60 2.83 4.32 +1.00 49 37 697 0
29JAN26 77.50 C 2.10 3.50 1.87 3.01 +0.71 50 131 474 -23
29JAN26 80.00 C 1.30 2.50 1.30 1.95 +0.51 49 359 1,846 +92
29JAN26 82.50 C 0.93 1.70 0.82 1.20 +0.35 49 101 410 +39
29JAN26 85.00 C 0.69 1.23 0.57 0.70 +0.22 49 44 851 +1
29JAN26 87.50 C 0.58 0.87 0.56 0.39 +0.14 49 29 988 -16
29JAN26 90.00 C 0.33 0.62 0.33 0.20 +0.07 48 9 483 0
29JAN26 92.50 C 0.27 0.39 0.27 0.10 +0.04 48 20 144 -7
29JAN26 95.00 C 0.29 0.31 0.26 0.05 +0.02 49 72 155 -13
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 153 0
29JAN26 100.00 C 0.08 0.19 0.08 0.01 0.00 48 31 240 +8
29JAN26 102.50 C 0.11 0.11 0.11 0.01 0.00 53 15 152 +15
29JAN26 105.00 C 0.11 0.11 0.11 0.01 0.00 57 4 151 +4
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JAN26 110.00 C 0.05 0.05 0.05 0.01 0.00 64 59 189 +59
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 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 78 0 152 0
26FEB26 46.00 C 0.00 0.00 0.00 31.77 +1.66 86 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 30.75 +1.64 82 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.77 +1.65 80 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 28.77 +1.64 77 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.78 +1.65 74 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 25.28 +1.62 67 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 22.85 +1.83 63 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 20.46 +1.94 59 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 18.01 +1.96 54 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.63 +1.86 50 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 13.33 +1.62 47 0 55 0
26FEB26 67.50 C 0.00 0.00 0.00 11.33 +1.53 47 0 3 0
26FEB26 70.00 C 8.30 9.80 7.70 9.42 +1.35 47 4 49 -2
26FEB26 72.50 C 0.00 0.00 0.00 7.74 +1.21 47 0 23 0
26FEB26 75.00 C 5.00 6.53 5.00 6.50 +1.23 49 70 257 +33
26FEB26 77.50 C 4.44 5.40 4.33 5.14 +0.85 48 114 166 +32
26FEB26 80.00 C 3.50 4.60 3.13 4.08 +0.76 48 46 172 +6
26FEB26 82.50 C 2.80 3.72 2.60 3.16 +0.64 48 36 1,649 +9
26FEB26 85.00 C 2.18 3.10 2.07 2.41 +0.53 48 51 798 -1
26FEB26 87.50 C 1.78 2.54 1.76 1.82 +0.44 48 10 400 -1
26FEB26 90.00 C 1.50 2.10 1.38 1.35 +0.35 48 17 765 +6
26FEB26 92.50 C 1.48 1.68 1.48 0.99 +0.28 48 16 55 +15
26FEB26 95.00 C 0.99 1.59 0.99 0.72 +0.22 48 30 214 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.51 +0.16 47 0 24 0
26FEB26 100.00 C 0.70 1.06 0.70 0.37 +0.13 48 42 86 +4
26FEB26 102.50 C 0.55 0.91 0.55 0.26 +0.09 48 5 299 +2
30MAR26 20.00 C 0.00 0.00 0.00 57.76 +1.69 158 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 56.77 +1.69 153 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 55.80 +1.72 150 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 54.86 +1.77 149 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 53.90 +1.81 146 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 52.87 +1.77 139 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 51.75 +1.64 125 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 50.85 +1.74 128 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 49.86 +1.88 124 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 48.90 +1.95 122 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 47.80 +1.81 112 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 46.85 +1.71 111 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.87 +1.89 108 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 44.94 +1.89 109 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.86 +1.71 100 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 42.95 +1.84 102 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 41.89 +1.72 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.95 +1.96 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.90 +1.72 89 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 38.98 +1.95 90 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 37.90 +1.84 83 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 36.92 +1.96 81 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 35.94 +1.92 79 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 34.94 +1.90 76 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 33.96 +1.92 74 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 33.06 +1.94 75 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 32.01 +1.90 70 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 31.03 +1.81 68 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 30.01 +1.89 65 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 29.16 +2.00 67 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 28.11 +1.86 63 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 25.73 +1.92 60 0 33 0
30MAR26 55.00 C 23.25 23.25 23.25 23.25 +1.77 54 4 639 -2
30MAR26 57.50 C 0.00 0.00 0.00 20.85 +1.75 50 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 18.64 +1.70 49 0 282 0
30MAR26 62.50 C 14.76 14.76 14.76 16.42 +1.66 47 1 71 0
30MAR26 65.00 C 0.00 0.00 0.00 14.44 +1.53 47 0 105 0
30MAR26 67.50 C 0.00 0.00 0.00 12.51 +1.31 46 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 10.80 +1.16 46 0 1,065 0
30MAR26 72.50 C 9.77 9.77 9.77 9.33 +1.10 47 2 209 +2
30MAR26 75.00 C 6.75 7.50 6.73 8.10 +1.13 48 46 932 -21
30MAR26 77.50 C 6.15 7.17 5.76 6.97 +1.00 49 5 563 0
30MAR26 80.00 C 5.10 6.00 5.10 5.91 +0.81 49 20 646 -3
30MAR26 82.50 C 5.48 5.49 5.48 4.94 +0.64 49 30 134 -15
30MAR26 85.00 C 3.96 4.63 3.96 4.10 +0.56 49 31 791 +31
30MAR26 87.50 C 3.25 3.25 3.25 3.38 +0.49 48 1 206 0
30MAR26 90.00 C 2.80 3.62 2.75 2.77 +0.42 48 13 1,081 0
30MAR26 92.50 C 2.86 3.25 2.86 2.26 +0.36 48 21 202 0
30MAR26 95.00 C 0.00 0.00 0.00 1.84 +0.31 48 0 710 0
30MAR26 97.50 C 0.00 0.00 0.00 1.48 +0.26 48 0 84 0
30MAR26 100.00 C 0.00 0.00 0.00 1.19 +0.22 48 0 227 0
30MAR26 102.50 C 0.00 0.00 0.00 0.95 +0.18 48 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.76 +0.15 48 0 528 0
30MAR26 107.50 C 0.00 0.00 0.00 0.60 +0.12 48 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 +0.10 48 0 38 0
30MAR26 112.50 C 1.00 1.14 1.00 0.38 +0.09 48 3 28 +3
30MAR26 115.00 C 0.00 0.00 0.00 0.30 +0.07 48 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.23 +0.05 48 0 25 0
30MAR26 120.00 C 0.80 0.80 0.80 0.18 +0.04 48 20 93 -1
30MAR26 122.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 73 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 91 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 140.00 C 0.41 0.41 0.41 0.02 +0.01 47 4 27 +4
29APR26 50.00 C 0.00 0.00 0.00 28.32 +1.89 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.02 +1.85 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.77 +1.99 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.41 +1.81 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.18 +1.76 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.19 +1.64 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.17 +1.36 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 13.26 +1.07 44 0 5 0
29APR26 70.00 C 0.00 0.00 0.00 11.93 +1.23 46 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 10.60 +1.25 47 0 100 0
29APR26 75.00 C 8.62 8.62 8.62 9.37 +1.18 48 1 215 +1
29APR26 77.50 C 0.00 0.00 0.00 8.21 +1.00 48 0 34 0
29APR26 80.00 C 7.05 7.06 7.05 7.20 +0.83 49 30 52 +28
29APR26 82.50 C 0.00 0.00 0.00 6.21 +0.71 48 0 62 0
29APR26 85.00 C 5.18 5.18 5.18 5.34 +0.64 48 1 52 0
29APR26 87.50 C 0.00 0.00 0.00 4.57 +0.58 48 0 119 0
29APR26 90.00 C 0.00 0.00 0.00 3.90 +0.52 48 0 77 0
29APR26 92.50 C 4.20 4.20 4.20 3.31 +0.45 48 10 13 +10
29APR26 95.00 C 3.79 3.81 3.79 2.81 +0.41 48 6 325 +5
29APR26 97.50 C 0.00 0.00 0.00 2.37 +0.35 48 0 1 0
29APR26 100.00 C 2.39 2.39 2.39 2.00 +0.31 48 10 77 0
29APR26 102.50 C 2.70 2.70 2.70 1.68 +0.27 48 15 17 +15
29APR26 105.00 C 0.00 0.00 0.00 1.41 +0.24 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.18 +0.21 48 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.98 +0.17 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.82 +0.15 48 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.68 +0.13 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.57 +0.12 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.47 +0.10 48 0 0 0
29APR26 122.50 C 1.12 1.30 1.12 0.39 +0.08 48 3 4 +2
29APR26 125.00 C 0.00 0.00 0.00 0.32 +0.07 47 0 26 0
29APR26 127.50 C 1.00 1.00 1.00 0.26 +0.05 47 2 8 +2
29APR26 130.00 C 0.00 0.00 0.00 0.22 +0.05 48 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 48.24 +1.93 84 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 47.22 +1.90 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 46.29 +1.95 80 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 45.30 +1.90 77 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.33 +1.92 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.36 +1.90 73 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.37 +1.90 71 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 41.41 +1.89 69 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 40.46 +1.95 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.47 +1.92 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.53 +1.92 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.59 +1.97 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.58 +1.92 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.63 +1.90 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.70 +1.90 59 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 33.72 +1.89 57 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 32.78 +1.88 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.85 +1.87 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.81 +1.80 53 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 30.02 +1.92 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.99 +1.81 51 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 26.74 +1.75 49 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 24.57 +1.80 48 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 22.54 +1.82 48 0 0 0
29JUN26 60.00 C 19.15 19.15 19.15 20.58 +1.70 47 1 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.73 +1.54 47 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 17.04 +1.44 47 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 15.45 +1.33 47 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 14.00 +1.25 47 3 370 0
29JUN26 72.50 C 11.65 11.90 11.65 12.79 +1.32 48 3 357 -1
29JUN26 75.00 C 0.00 0.00 0.00 11.66 +1.18 49 3 139 -3
29JUN26 77.50 C 0.00 0.00 0.00 10.66 +1.13 49 0 223 0
29JUN26 80.00 C 9.50 9.97 9.50 9.70 +1.00 50 6 430 -4
29JUN26 82.50 C 8.21 8.31 8.21 8.70 +0.87 50 3 79 +3
29JUN26 85.00 C 7.50 8.44 7.50 7.79 +0.82 49 14 191 +14
29JUN26 87.50 C 6.89 7.42 6.89 6.97 +0.77 49 5 168 +5
29JUN26 90.00 C 6.40 7.13 6.22 6.22 +0.71 49 16 287 +10
29JUN26 92.50 C 5.98 6.80 5.78 5.55 +0.67 49 16 258 +14
29JUN26 95.00 C 5.36 6.15 5.32 4.94 +0.62 49 12 155 +12
29JUN26 97.50 C 5.21 5.21 5.21 4.39 +0.57 49 3 41 +3
29JUN26 100.00 C 4.80 4.80 4.80 3.90 +0.52 49 2 109 0
29JUN26 102.50 C 4.53 4.53 4.53 3.46 +0.48 49 6 76 +6
29JUN26 105.00 C 0.00 0.00 0.00 3.07 +0.44 49 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.72 +0.41 49 0 20 0
29JUN26 110.00 C 3.94 3.95 3.94 2.41 +0.37 49 5 21 +5
29JUN26 112.50 C 3.55 3.55 3.55 2.13 +0.34 49 2 2 +2
29JUN26 115.00 C 2.80 2.80 2.80 1.88 +0.31 49 5 10 +5
29JUN26 117.50 C 0.00 0.00 0.00 1.67 +0.29 49 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.47 +0.26 49 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 1.30 +0.24 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.15 +0.22 49 0 92 0
29JUN26 127.50 C 2.05 2.05 2.05 1.01 +0.19 49 15 32 +15
29JUN26 130.00 C 0.00 0.00 0.00 0.89 +0.17 49 0 12 0
29JUN26 132.50 C 0.00 0.00 0.00 0.79 +0.16 49 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.69 +0.14 49 0 19 0
29JUN26 137.50 C 0.00 0.00 0.00 0.61 +0.13 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.54 +0.12 49 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 39.15 +1.91 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.22 +1.93 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.29 +1.90 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.37 +1.90 55 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 35.45 +1.91 54 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 34.55 +1.89 53 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 33.66 +1.91 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.76 +1.87 51 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 31.89 +1.89 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.02 +1.87 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.18 +1.90 50 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 28.10 +1.83 49 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 26.12 +1.77 48 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 24.29 +1.75 48 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 22.52 +1.66 47 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.93 +1.61 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.42 +1.54 48 0 64 0
29SEP26 67.50 C 16.52 16.52 16.52 17.96 +1.44 48 2 59 0
29SEP26 70.00 C 0.00 0.00 0.00 16.69 +1.45 48 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 15.54 +1.44 49 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.42 +1.29 49 0 36 0
29SEP26 77.50 C 0.00 0.00 0.00 13.46 +1.26 49 0 35 0
29SEP26 80.00 C 11.37 12.43 11.37 11.97 +0.60 48 9 290 +5
29SEP26 82.50 C 10.96 12.09 10.96 11.41 +0.78 49 4 23 +2
29SEP26 85.00 C 10.25 11.29 10.25 10.49 +0.69 49 7 65 0
29SEP26 87.50 C 9.61 10.64 9.61 9.64 +0.65 49 4 11 +2
29SEP26 90.00 C 10.00 10.00 10.00 8.85 +0.61 49 5 45 +3
29SEP26 92.50 C 8.85 9.43 8.85 8.13 +0.58 49 13 29 +7
29SEP26 95.00 C 8.90 8.90 8.75 7.46 +0.54 49 12 15 +2
29SEP26 97.50 C 8.39 8.41 8.38 6.84 +0.51 49 130 130 +128
29SEP26 100.00 C 7.25 7.25 7.25 6.27 +0.47 49 3 53 +2
29SEP26 102.50 C 0.00 0.00 0.00 5.74 +0.44 49 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 5.26 +0.41 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.82 +0.38 49 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 4.41 +0.35 49 0 53 0
29SEP26 112.50 C 6.00 6.00 6.00 4.04 +0.33 48 5 7 +5
29SEP26 115.00 C 0.00 0.00 0.00 3.70 +0.31 48 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 3.39 +0.29 48 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 3.10 +0.27 48 0 51 0
30DEC26 40.00 C 0.00 0.00 0.00 39.80 +1.95 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 38.90 +1.94 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.01 +1.93 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 37.13 +1.92 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.26 +1.91 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.37 +1.87 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 34.56 +2.01 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 33.72 +1.88 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.90 +1.88 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.98 +1.75 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.29 +1.83 49 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 29.27 +1.72 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.47 +1.66 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.87 +1.73 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.27 +1.64 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.74 +1.59 48 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.36 +1.59 48 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 20.09 +1.55 48 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 18.89 +1.51 49 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.19 +1.86 50 0 5 0
30DEC26 75.00 C 16.00 16.00 16.00 16.68 +1.34 49 1 3 +1
30DEC26 77.50 C 0.00 0.00 0.00 15.82 +1.38 50 0 1 0
30DEC26 80.00 C 14.08 14.08 14.08 14.84 +1.21 50 1 8 +1
30DEC26 82.50 C 0.00 0.00 0.00 13.91 +1.04 50 0 0 0
30DEC26 85.00 C 12.80 13.50 12.80 13.00 +1.01 50 8 53 -4
30DEC26 87.50 C 0.00 0.00 0.00 12.14 +0.97 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.34 +0.94 50 0 22 0
30DEC26 92.50 C 10.20 10.20 10.20 10.59 +0.90 49 1 43 +1
30DEC26 95.00 C 0.00 0.00 0.00 9.89 +0.87 49 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 9.24 +0.84 49 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 8.62 +0.80 49 0 18 0
30DEC26 102.50 C 9.50 9.50 9.50 8.05 +0.77 49 1 1 0
30DEC26 105.00 C 0.00 0.00 0.00 7.52 +0.75 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 7.02 +0.71 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.55 +0.68 49 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 6.12 +0.66 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.71 +0.62 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 5.33 +0.59 49 0 2 0
30DEC26 120.00 C 6.80 6.92 6.80 4.98 +0.57 49 3 27 +3
TOTAL CALL 3,403 32,314 +853
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 43 0
16JAN26 70.00 P 0.04 0.04 0.03 0.01 -0.01 81 12 130 +8
16JAN26 72.50 P 0.20 0.24 0.03 0.02 -0.14 61 88 326 +5
16JAN26 75.00 P 1.08 1.08 0.13 0.19 -0.59 58 155 189 -3
16JAN26 77.50 P 2.00 2.00 0.70 1.00 -1.18 57 39 27 +13
16JAN26 80.00 P 2.40 2.63 2.40 2.82 -1.47 59 2 7 +1
16JAN26 82.50 P 0.00 0.00 0.00 5.16 -1.60 57 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 7.65 -1.67 0 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 10.15 -1.71 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 12.65 -1.71 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 15.15 -1.71 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 17.65 -1.71 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 20.15 -1.71 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 22.65 -1.71 0 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 11 0
23JAN26 67.50 P 0.13 0.13 0.13 0.08 -0.06 51 1 28 +1
23JAN26 70.00 P 0.35 0.35 0.26 0.24 -0.16 51 10 54 0
23JAN26 72.50 P 0.95 0.95 0.44 0.60 -0.33 50 64 63 +18
23JAN26 75.00 P 2.10 2.10 1.02 1.26 -0.60 50 95 78 +50
23JAN26 77.50 P 2.13 2.30 2.10 2.33 -0.91 49 55 56 +54
23JAN26 80.00 P 3.51 3.63 3.51 3.89 -1.13 50 2 4 +2
23JAN26 82.50 P 0.00 0.00 0.00 5.82 -1.32 52 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 7.94 -1.53 51 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 10.22 -1.72 48 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 12.72 -1.76 57 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 15.15 -1.80 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 17.65 -1.72 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 20.15 -1.76 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29JAN26 47.00 P 0.01 0.01 0.01 0.01 0.00 93 5 18 +5
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 89 1 109 +1
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 86 1 83 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 193 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29JAN26 60.00 P 0.06 0.06 0.04 0.01 -0.01 50 16 580 +2
29JAN26 62.50 P 0.10 0.10 0.08 0.03 -0.02 49 6 813 -2
29JAN26 65.00 P 0.16 0.16 0.11 0.09 -0.05 49 58 823 -13
29JAN26 67.50 P 0.34 0.37 0.20 0.23 -0.13 48 37 851 -1
29JAN26 70.00 P 0.77 0.77 0.38 0.51 -0.24 48 101 2,407 -15
29JAN26 72.50 P 1.45 1.47 0.83 1.02 -0.41 48 146 370 -14
29JAN26 75.00 P 2.65 2.73 1.55 1.80 -0.67 47 226 1,165 -3
29JAN26 77.50 P 3.31 3.31 2.67 2.90 -0.92 47 29 284 +22
29JAN26 80.00 P 5.98 5.98 4.28 4.50 -1.03 49 3 324 0
29JAN26 82.50 P 0.00 0.00 0.00 6.34 -1.18 50 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 8.40 -1.32 52 0 608 0
29JAN26 87.50 P 0.00 0.00 0.00 10.59 -1.49 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 12.84 -1.70 51 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 15.32 -1.74 57 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 17.72 -1.78 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 20.15 -1.91 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.65 -1.71 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.15 -1.77 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.65 -1.67 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.15 -1.68 0 0 105 0
29JAN26 110.00 P 34.46 34.81 34.46 32.65 -1.70 0 20 55 0
29JAN26 112.50 P 0.00 0.00 0.00 35.15 -1.63 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.65 -1.70 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.15 -1.70 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.65 -1.70 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 49 7 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 0.00 48 0 78 0
26FEB26 55.00 P 0.08 0.08 0.08 0.07 0.00 48 5 57 +5
26FEB26 57.50 P 0.15 0.15 0.15 0.14 -0.02 48 4 259 0
26FEB26 60.00 P 0.21 0.22 0.21 0.25 -0.04 47 51 716 +20
26FEB26 62.50 P 0.43 0.43 0.40 0.46 -0.06 47 10 225 0
26FEB26 65.00 P 0.75 0.75 0.54 0.77 -0.10 47 68 680 +40
26FEB26 67.50 P 1.28 1.28 0.91 1.22 -0.17 47 30 521 +6
26FEB26 70.00 P 2.03 2.03 1.40 1.82 -0.26 46 67 781 +23
26FEB26 72.50 P 3.09 3.09 2.29 2.61 -0.39 46 18 103 +14
26FEB26 75.00 P 3.97 4.26 3.28 3.60 -0.66 46 74 139 +56
26FEB26 77.50 P 0.00 0.00 0.00 4.83 -0.84 46 0 105 0
26FEB26 80.00 P 7.25 7.25 6.53 6.39 -0.86 47 3 76 +1
26FEB26 82.50 P 0.00 0.00 0.00 8.14 -0.88 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.03 -0.93 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.02 -1.02 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.14 -1.10 53 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 16.32 -1.22 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.56 -1.36 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.81 -1.55 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.13 -1.72 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.48 -1.79 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 35.00 P 0.03 0.03 0.03 0.01 0.00 63 3 56 -3
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 0.00 49 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 107 0
30MAR26 50.00 P 0.15 0.15 0.15 0.10 -0.03 48 6 629 -6
30MAR26 52.50 P 0.18 0.18 0.18 0.19 -0.03 48 15 188 -15
30MAR26 55.00 P 0.00 0.00 0.00 0.31 -0.06 47 0 786 0
30MAR26 57.50 P 0.45 0.45 0.45 0.51 -0.09 47 4 429 -4
30MAR26 60.00 P 0.69 0.69 0.65 0.80 -0.13 47 34 576 +33
30MAR26 62.50 P 1.09 1.09 0.87 1.18 -0.19 47 16 1,080 0
30MAR26 65.00 P 1.61 1.61 1.32 1.68 -0.25 47 31 1,586 -22
30MAR26 67.50 P 2.35 2.35 1.89 2.33 -0.30 47 81 400 +55
30MAR26 70.00 P 3.14 3.14 2.73 3.12 -0.35 47 8 1,542 +3
30MAR26 72.50 P 0.00 0.00 0.00 4.05 -0.42 47 0 201 0
30MAR26 75.00 P 5.50 5.50 4.95 5.13 -0.60 46 8 114 -4
30MAR26 77.50 P 6.16 6.16 6.10 6.38 -0.86 47 8 87 -3
30MAR26 80.00 P 8.50 8.50 7.71 7.72 -1.20 46 45 105 -15
30MAR26 82.50 P 0.00 0.00 0.00 9.70 -0.89 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 11.46 -0.96 50 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 13.39 -0.96 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 15.37 -1.01 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 17.43 -1.10 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.59 -1.14 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.80 -1.21 54 0 0 0
30MAR26 100.00 P 23.60 23.60 23.60 24.03 -1.33 55 50 200 +50
30MAR26 102.50 P 0.00 0.00 0.00 26.24 -1.50 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.58 -1.61 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.87 -1.77 56 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 33.23 -1.76 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.58 -1.67 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.96 -1.76 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.33 -1.78 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.66 -1.89 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.25 -1.68 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.66 -1.88 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.15 -1.81 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.65 -1.72 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.15 -1.70 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.65 -1.74 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.15 -1.73 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.65 -1.68 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.41 -0.05 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.63 -0.07 47 0 48 0
29APR26 57.50 P 0.00 0.00 0.00 0.93 -0.11 47 0 147 0
29APR26 60.00 P 0.00 0.00 0.00 1.31 -0.16 47 0 114 0
29APR26 62.50 P 0.00 0.00 0.00 1.82 -0.19 47 0 18 0
29APR26 65.00 P 2.03 2.03 2.03 2.44 -0.22 47 1 92 0
29APR26 67.50 P 3.15 3.15 3.15 3.18 -0.29 47 1 142 0
29APR26 70.00 P 4.25 4.25 3.56 4.02 -0.38 46 21 346 -13
29APR26 72.50 P 5.24 5.24 4.59 5.03 -0.41 46 103 329 +73
29APR26 75.00 P 0.00 0.00 0.00 6.16 -0.56 46 0 233 0
29APR26 77.50 P 8.25 8.41 8.00 7.47 -0.78 46 6 31 -3
29APR26 80.00 P 9.45 9.45 8.80 9.07 -0.84 47 17 42 +12
29APR26 82.50 P 0.00 0.00 0.00 10.78 -0.86 48 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 12.58 -0.82 49 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 14.37 -0.89 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.28 -0.96 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.30 -0.97 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.35 -1.07 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.52 -1.08 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.69 -1.19 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.88 -1.30 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.14 -1.41 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.45 -1.49 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.68 -1.67 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.09 -1.64 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.34 -1.71 55 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 40.72 -1.74 56 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.15 -1.62 57 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 45.46 -1.72 55 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.91 -1.73 56 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.30 -1.75 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.73 -1.79 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.17 -1.82 53 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.65 -1.81 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.15 -1.77 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.65 -1.68 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 48 0 69 0
29JUN26 34.00 P 0.06 0.06 0.06 0.03 0.00 49 4 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 49 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 0.00 49 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 0.00 49 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 0.00 49 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 0.00 49 0 2 0
29JUN26 40.00 P 0.16 0.16 0.16 0.14 0.00 49 2 170 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 -0.02 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.57 -0.02 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.04 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 -0.04 48 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.08 -0.06 48 0 285 0
29JUN26 55.00 P 1.09 1.09 1.05 1.47 -0.07 48 11 244 -1
29JUN26 57.50 P 1.50 1.50 1.50 1.96 -0.10 48 10 193 0
29JUN26 60.00 P 2.02 2.02 2.02 2.53 -0.14 48 10 277 +1
29JUN26 62.50 P 2.93 2.93 2.93 3.20 -0.15 48 1 289 -1
29JUN26 65.00 P 3.73 3.78 3.48 3.99 -0.20 48 6 259 -3
29JUN26 67.50 P 4.63 4.63 4.63 4.84 -0.26 47 5 139 -5
29JUN26 70.00 P 0.00 0.00 0.00 5.86 -0.28 47 0 1,225 0
29JUN26 72.50 P 6.55 6.55 6.55 6.91 -0.36 47 501 850 +501
29JUN26 75.00 P 8.40 8.40 8.40 8.14 -0.47 47 1 158 0
29JUN26 77.50 P 0.00 0.00 0.00 9.49 -0.66 47 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 11.02 -0.80 48 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 12.71 -0.86 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 14.49 -0.82 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 16.34 -0.76 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.25 -0.73 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 20.14 -0.76 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 22.09 -0.86 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 24.14 -0.87 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.20 -0.95 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.36 -0.99 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.55 -1.01 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.77 -1.09 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.99 -1.18 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.30 -1.21 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 39.55 -1.36 56 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 41.82 -1.48 56 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 44.12 -1.56 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 46.34 -1.60 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.69 -1.61 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.02 -1.65 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.40 -1.68 57 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 55.76 -1.71 57 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 58.17 -1.69 57 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 60.47 -1.77 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.89 -1.77 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.03 48 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.06 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 -0.09 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 -0.09 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.09 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.11 -0.11 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.26 -0.13 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.42 -0.13 48 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 -0.13 48 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.05 -0.18 47 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 2.60 -0.19 47 0 195 0
29SEP26 57.50 P 2.76 2.76 2.76 3.24 -0.25 47 1 194 -1
29SEP26 60.00 P 0.00 0.00 0.00 3.95 -0.28 47 0 160 0
29SEP26 62.50 P 0.00 0.00 0.00 4.78 -0.33 47 0 564 0
29SEP26 65.00 P 5.07 5.07 5.07 5.66 -0.36 47 3 124 +3
29SEP26 67.50 P 6.45 6.45 6.45 6.66 -0.42 47 1 22 0
29SEP26 70.00 P 7.70 7.70 7.43 7.73 -0.42 47 7 55 -4
29SEP26 72.50 P 0.00 0.00 0.00 8.88 -0.52 47 0 38 0
29SEP26 75.00 P 10.67 10.67 10.14 10.14 -0.59 47 3 43 +2
29SEP26 77.50 P 12.19 12.35 12.19 11.59 -0.69 47 3 15 -2
29SEP26 80.00 P 13.00 13.00 13.00 13.21 -0.72 48 4 42 0
29SEP26 82.50 P 0.00 0.00 0.00 14.88 -0.78 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 16.63 -0.84 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 18.44 -0.90 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.29 -0.84 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 22.13 -0.90 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.04 -0.91 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 25.96 -0.95 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.97 -1.01 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 30.04 -1.01 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.12 -1.03 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.23 -1.11 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.44 -1.11 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 38.65 -1.13 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.88 -1.16 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.16 -1.20 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.43 -1.27 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 -0.01 48 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 0.97 -0.01 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.10 -0.01 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.22 -0.01 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 -0.02 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.54 -0.02 48 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 -0.02 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.88 -0.02 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.06 -0.04 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.28 -0.05 48 0 1 0
30DEC26 50.00 P 1.96 1.96 1.88 2.51 -0.04 48 2 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.07 -0.07 48 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 3.78 -0.07 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.50 -0.09 48 0 10 0
30DEC26 60.00 P 4.90 4.90 4.90 5.36 -0.12 48 3 39 +3
30DEC26 62.50 P 0.00 0.00 0.00 6.26 -0.12 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.24 -0.19 48 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 8.33 -0.18 47 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.42 -0.24 47 0 4 0
30DEC26 72.50 P 10.14 10.14 10.14 10.67 -0.26 47 1 7 +1
30DEC26 75.00 P 12.20 12.20 11.65 11.95 -0.37 47 4 26 0
30DEC26 77.50 P 0.00 0.00 0.00 13.42 -0.46 48 0 2 0
30DEC26 80.00 P 15.20 15.20 15.20 14.82 -0.71 47 1 2 0
30DEC26 82.50 P 0.00 0.00 0.00 16.53 -0.75 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.27 -0.79 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 20.06 -0.83 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.91 -0.84 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.80 -0.77 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.73 -0.76 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.75 -0.68 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.74 -0.63 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.69 -0.73 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.74 -0.76 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.83 -0.77 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.93 -0.78 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.04 -0.86 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.22 -0.90 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.40 -0.95 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.61 -0.99 54 0 0 0
TOTAL PUT 2,551 36,809 +930
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$ 66.15
29JAN26 46.00 C 0.00 0.00 0.00 20.20 +1.41 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.20 +1.39 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.20 +1.37 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.21 +1.37 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.21 +1.40 50 0 400 0
29JAN26 52.50 C 0.00 0.00 0.00 13.69 +1.31 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.23 +1.07 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.04 +1.42 56 0 1 0
29JAN26 60.00 C 7.00 7.50 6.26 6.30 +0.86 30 4 75 0
29JAN26 62.50 C 4.95 4.95 4.95 4.47 +0.91 41 15 146 +15
29JAN26 65.00 C 2.80 2.85 2.60 2.77 +0.64 41 4 1,029 +3
29JAN26 67.50 C 1.34 1.85 1.29 1.59 +0.46 41 68 335 +28
29JAN26 70.00 C 0.70 1.10 0.69 0.84 +0.28 42 322 418 +20
29JAN26 72.50 C 0.50 0.50 0.35 0.39 +0.13 42 17 1,289 +3
29JAN26 75.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 496 0
29JAN26 77.50 C 0.09 0.10 0.09 0.06 +0.02 41 32 309 +32
29JAN26 80.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 533 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 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 20.22 +1.30 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.20 +1.17 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.23 +0.85 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.36 +1.27 41 0 0 0
26FEB26 50.00 C 16.72 16.72 16.72 16.38 +0.92 41 1 13 0
26FEB26 52.50 C 0.00 0.00 0.00 13.78 +0.92 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.48 +0.98 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.70 +1.13 44 0 0 0
26FEB26 60.00 C 7.90 7.90 7.90 7.67 +1.12 42 9 69 +9
26FEB26 62.50 C 0.00 0.00 0.00 5.76 +0.85 40 0 183 0
26FEB26 65.00 C 4.56 4.60 4.29 4.27 +0.67 40 23 418 +10
26FEB26 67.50 C 3.44 3.44 2.86 3.12 +0.54 40 9 252 +2
26FEB26 70.00 C 2.11 2.28 2.11 2.25 +0.46 41 35 497 +19
26FEB26 72.50 C 1.61 1.80 1.55 1.54 +0.35 41 101 310 +81
26FEB26 75.00 C 1.13 1.15 1.13 1.02 +0.25 41 7 664 0
26FEB26 77.50 C 0.00 0.00 0.00 0.66 +0.17 40 0 152 0
26FEB26 80.00 C 0.60 0.60 0.55 0.41 +0.11 40 6 116 0
26FEB26 82.50 C 0.00 0.00 0.00 0.25 +0.07 40 0 120 0
26FEB26 85.00 C 0.28 0.28 0.24 0.15 +0.04 40 56 106 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 23.47 +1.21 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.30 +1.06 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.20 +0.44 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.59 +1.23 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.53 +1.12 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.34 +0.84 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.43 +0.85 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.53 +0.84 32 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.20 +0.71 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.21 +0.89 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.49 +0.65 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.02 +1.06 45 0 238 0
30MAR26 62.50 C 0.00 0.00 0.00 7.34 +0.83 44 0 432 0
30MAR26 65.00 C 5.80 6.01 5.61 6.00 +0.76 44 18 379 +2
30MAR26 67.50 C 4.90 4.90 4.77 4.87 +0.60 44 31 643 0
30MAR26 70.00 C 3.80 3.85 3.66 3.95 +0.59 45 25 1,240 +2
30MAR26 72.50 C 3.16 3.20 3.10 3.12 +0.51 45 6 220 +3
30MAR26 75.00 C 2.50 2.80 2.50 2.43 +0.42 44 29 932 +7
30MAR26 77.50 C 2.00 2.27 1.99 1.88 +0.35 44 49 51 -1
30MAR26 80.00 C 1.65 1.84 1.65 1.43 +0.28 44 15 365 +1
30MAR26 82.50 C 1.44 1.44 1.44 1.09 +0.23 44 15 234 +15
30MAR26 85.00 C 1.06 1.18 0.97 0.81 +0.17 44 49 145 +47
30MAR26 87.50 C 0.97 0.97 0.97 0.61 +0.14 44 15 149 +15
30MAR26 90.00 C 0.00 0.00 0.00 0.45 +0.11 44 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.33 +0.08 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.24 +0.06 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.18 +0.05 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 20.04 +1.28 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.65 +0.75 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.22 +0.94 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.86 +0.74 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.15 +0.88 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.84 +0.72 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.08 +0.68 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.49 +0.64 41 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 8.28 +0.81 43 0 90 0
29APR26 65.00 C 6.60 6.60 6.60 6.99 +0.73 44 15 178 +11
29APR26 67.50 C 0.00 0.00 0.00 5.89 +0.65 44 0 83 0
29APR26 70.00 C 0.00 0.00 0.00 4.95 +0.63 44 0 45 0
29APR26 72.50 C 3.90 3.90 3.90 4.10 +0.58 44 5 189 -5
29APR26 75.00 C 0.00 0.00 0.00 3.35 +0.50 44 0 19 0
29APR26 77.50 C 0.00 0.00 0.00 2.72 +0.43 44 0 23 0
29APR26 80.00 C 0.00 0.00 0.00 2.20 +0.37 44 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.76 +0.30 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.41 +0.26 44 0 62 0
29APR26 87.50 C 0.00 0.00 0.00 1.12 +0.21 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.89 +0.18 44 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.70 +0.14 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.55 +0.12 44 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.43 +0.09 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.34 +0.08 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.26 +0.06 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.92 +0.93 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.10 +1.48 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.71 +1.43 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.77 +1.29 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.96 +1.30 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.22 +1.42 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.73 +0.80 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.92 +1.04 41 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.30 +0.55 41 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.83 +0.66 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.73 +0.81 44 0 70 0
29JUN26 65.00 C 8.90 8.90 8.90 8.56 +0.76 44 1 34 0
29JUN26 67.50 C 0.00 0.00 0.00 7.49 +0.69 44 0 51 0
29JUN26 70.00 C 6.55 6.55 6.55 6.54 +0.63 45 1 2,063 +1
29JUN26 72.50 C 0.00 0.00 0.00 5.71 +0.66 45 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.91 +0.57 45 0 578 0
29JUN26 77.50 C 0.00 0.00 0.00 4.21 +0.52 45 0 40 0
29JUN26 80.00 C 3.91 3.91 3.91 3.61 +0.46 45 15 41 +15
29JUN26 82.50 C 0.00 0.00 0.00 3.07 +0.41 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.62 +0.36 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.22 +0.32 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.89 +0.28 44 0 64 0
29JUN26 92.50 C 2.22 2.22 2.22 1.60 +0.25 44 15 101 +15
29JUN26 95.00 C 0.00 0.00 0.00 1.35 +0.21 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.11 +0.17 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.92 +0.14 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.81 +0.16 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.65 +0.11 44 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.56 +0.10 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.47 +0.10 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 +0.06 44 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 22.36 +1.53 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.53 +1.20 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.66 +0.98 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.80 +0.89 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.22 +1.01 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.68 +0.67 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.66 +0.91 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.15 +0.41 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.81 +0.55 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.97 +0.89 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.83 +0.74 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 9.87 +0.76 46 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.94 +0.73 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.10 +0.76 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 7.29 +0.69 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.53 +0.59 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.87 +0.59 46 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 5.21 +0.48 46 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.70 +0.48 46 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.20 +0.46 46 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.74 +0.38 46 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.36 +0.38 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.98 +0.34 46 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.66 +0.29 46 0 0 0
29SEP26 100.00 C 3.00 3.00 3.00 2.39 +0.29 46 1 22 0
29SEP26 102.50 C 0.00 0.00 0.00 2.06 +0.20 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.88 +0.26 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.65 +0.22 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.46 +0.20 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.29 +0.16 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 23.23 +0.98 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.81 +1.46 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.84 +0.96 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.06 +0.97 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.78 +1.52 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.91 +1.04 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.20 +0.83 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.20 +0.94 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.94 +1.07 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.67 +0.94 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.57 +0.88 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 11.66 +0.82 46 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 10.73 +0.75 46 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 9.89 +0.71 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 9.11 +0.73 46 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 8.33 +0.69 46 0 40 0
30DEC26 80.00 C 7.50 7.50 7.50 7.63 +0.63 46 1 42 +1
30DEC26 82.50 C 0.00 0.00 0.00 6.99 +0.63 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.36 +0.56 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.83 +0.52 46 0 0 0
30DEC26 90.00 C 5.81 5.81 5.81 5.35 +0.53 46 1 16 +1
TOTAL CALL 1,016 21,962 +352
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 232 0
29JAN26 57.50 P 0.20 0.20 0.20 0.09 -0.09 42 13 244 +5
29JAN26 60.00 P 0.48 0.48 0.34 0.29 -0.24 42 45 600 -7
29JAN26 62.50 P 0.89 1.00 0.75 0.76 -0.43 42 97 1,291 -39
29JAN26 65.00 P 1.48 1.83 1.42 1.60 -0.65 42 37 1,306 -2
29JAN26 67.50 P 3.10 3.10 2.80 2.91 -0.87 42 4 598 -3
29JAN26 70.00 P 0.00 0.00 0.00 4.65 -1.07 42 0 721 0
29JAN26 72.50 P 0.00 0.00 0.00 6.67 -1.27 41 0 127 0
29JAN26 75.00 P 0.00 0.00 0.00 9.19 -1.11 52 0 333 0
29JAN26 77.50 P 0.00 0.00 0.00 11.37 -1.44 41 0 95 0
29JAN26 80.00 P 0.00 0.00 0.00 14.27 -1.03 74 0 77 0
29JAN26 82.50 P 16.76 17.05 16.69 16.35 -1.43 0 36 66 +36
29JAN26 85.00 P 0.00 0.00 0.00 18.85 -1.40 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 21.47 -1.33 79 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.96 -1.35 85 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.35 -1.45 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.85 -1.43 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.36 -1.41 85 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.85 -1.44 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.44 -1.34 111 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.05 -1.21 128 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.40 -1.37 114 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.11 -1.15 143 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.35 -1.48 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.15 -0.07 40 0 174 0
26FEB26 55.00 P 0.43 0.47 0.43 0.34 -0.13 40 4 450 +1
26FEB26 57.50 P 0.70 0.71 0.67 0.67 -0.24 41 26 270 +1
26FEB26 60.00 P 1.36 1.36 1.15 1.17 -0.37 40 3 942 -1
26FEB26 62.50 P 1.96 2.10 1.96 1.88 -0.51 39 25 870 -15
26FEB26 65.00 P 3.00 3.00 3.00 2.93 -0.64 40 1 491 0
26FEB26 67.50 P 0.00 0.00 0.00 4.27 -0.75 40 0 633 0
26FEB26 70.00 P 0.00 0.00 0.00 5.90 -0.90 41 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 7.88 -0.87 43 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 9.65 -1.21 40 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 12.16 -1.28 47 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 14.27 -1.17 45 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 16.94 -0.92 54 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 19.25 -1.61 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.70 -1.10 57 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 24.38 -0.98 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.85 -1.49 70 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.92 -1.36 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.46 -1.93 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.16 -1.72 76 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.04 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 -0.05 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.07 44 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 -0.07 44 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 -0.10 44 0 186 0
30MAR26 52.50 P 0.75 0.75 0.75 0.70 -0.15 44 15 252 +15
30MAR26 55.00 P 1.12 1.12 1.12 1.13 -0.21 44 2 205 +2
30MAR26 57.50 P 1.70 1.88 1.70 1.67 -0.30 44 11 229 +6
30MAR26 60.00 P 2.55 2.55 2.30 2.36 -0.41 43 12 820 -5
30MAR26 62.50 P 3.57 3.57 3.33 3.30 -0.51 43 53 1,114 +33
30MAR26 65.00 P 4.63 4.63 4.63 4.43 -0.63 43 12 754 0
30MAR26 67.50 P 0.00 0.00 0.00 5.80 -0.72 44 0 418 0
30MAR26 70.00 P 7.45 7.45 7.45 7.37 -0.88 44 15 1,482 -15
30MAR26 72.50 P 0.00 0.00 0.00 9.29 -0.41 46 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 11.17 -0.81 47 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 13.19 -1.12 48 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.34 -0.90 49 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 17.58 -0.91 51 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.80 -1.06 51 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.29 -0.73 55 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.38 -1.12 52 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.85 -1.49 55 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.46 -0.82 60 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.76 -1.63 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.16 -1.72 60 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.90 -0.88 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.05 -1.21 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.40 -1.37 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.11 -1.18 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.99 -1.10 80 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.02 -1.24 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 51.58 -1.75 74 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.40 -0.08 44 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.49 -0.10 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.61 -0.10 44 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.73 -0.14 44 0 393 0
29APR26 52.50 P 0.00 0.00 0.00 1.12 -0.18 44 0 226 0
29APR26 55.00 P 0.00 0.00 0.00 1.60 -0.25 43 0 28 0
29APR26 57.50 P 0.00 0.00 0.00 2.23 -0.34 43 0 141 0
29APR26 60.00 P 0.00 0.00 0.00 3.05 -0.42 43 0 372 0
29APR26 62.50 P 4.03 4.03 4.03 4.05 -0.54 43 3 313 +3
29APR26 65.00 P 0.00 0.00 0.00 5.25 -0.57 43 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 6.63 -0.72 43 0 95 0
29APR26 70.00 P 0.00 0.00 0.00 8.19 -0.79 44 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 9.93 -0.95 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.94 -0.87 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.51 -1.29 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.65 -1.11 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.09 -1.01 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.33 -0.92 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.58 -0.98 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.00 -0.51 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.85 -1.82 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.46 -1.19 52 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 31.97 -1.42 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.61 -1.32 60 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.91 -0.87 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 39.06 -1.70 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.57 -1.20 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 44.11 -1.18 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.10 44 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.88 -0.12 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.03 -0.12 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 -0.14 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 -0.17 44 0 31 0
29JUN26 50.00 P 1.58 1.58 1.58 1.51 -0.18 43 5 37 +5
29JUN26 52.50 P 0.00 0.00 0.00 2.09 -0.23 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 -0.32 43 0 121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.59 -0.36 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.56 -0.43 43 0 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 5.70 -0.44 43 0 334 0
29JUN26 65.00 P 0.00 0.00 0.00 6.98 -0.57 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 8.39 -0.68 44 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 9.94 -0.71 44 0 241 0
29JUN26 72.50 P 11.96 11.96 11.96 11.62 -0.77 44 2 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.41 -0.96 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 15.53 -0.80 47 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.19 -0.73 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 19.50 -0.76 48 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.32 -0.52 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 23.25 -1.34 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.81 -0.64 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.93 -0.88 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.95 -1.37 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.21 -1.18 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.00 -0.93 52 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 37.27 -1.01 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.38 -1.38 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.91 -1.13 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.39 -1.12 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.99 -1.10 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.16 45 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 -0.17 45 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 -0.21 45 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.46 -0.23 45 0 3 0
29SEP26 50.00 P 2.63 2.63 2.63 2.74 -0.22 45 2 31 +2
29SEP26 52.50 P 0.00 0.00 0.00 3.46 -0.30 45 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 -0.31 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.28 -0.39 44 0 56 0
29SEP26 60.00 P 6.48 6.48 6.48 6.34 -0.85 44 10 835 -10
29SEP26 62.50 P 0.00 0.00 0.00 7.57 -0.48 44 0 79 0
29SEP26 65.00 P 9.09 9.09 9.09 8.90 -0.54 45 3 1,073 +3
29SEP26 67.50 P 0.00 0.00 0.00 10.34 -0.58 45 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.87 -0.66 45 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 13.52 -0.68 45 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 15.25 -0.42 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.16 -0.58 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.87 -1.03 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.15 -0.82 48 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.23 -0.39 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.17 -0.94 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.38 -0.75 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.31 -0.96 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.31 -1.25 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.85 -0.83 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.90 -1.02 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.89 -0.97 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.34 -0.55 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.79 -1.09 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.00 -1.14 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.03 -1.52 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.55 -0.20 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 2.80 -0.19 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.08 -0.20 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 -0.20 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.64 -0.26 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.51 -0.27 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.40 -0.36 44 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 6.47 -0.35 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 7.60 -0.41 44 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 8.92 -0.37 44 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 10.23 -0.51 44 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 11.68 -0.57 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.23 -0.55 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 14.87 -0.58 45 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.58 -0.78 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.52 -0.61 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.33 -0.65 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.22 -0.77 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.34 -0.36 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.05 -0.78 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.09 -1.06 46 0 20 0
TOTAL PUT 436 29,556 +15
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$ 20.44
29JAN26 14.00 C 0.00 0.00 0.00 6.46 -0.12 75 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.96 -0.12 68 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.46 -0.12 61 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.96 -0.12 54 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.46 -0.11 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.96 -0.10 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.46 -0.12 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.96 -0.12 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.46 -0.12 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.97 -0.12 26 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.49 -0.12 25 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.04 -0.12 24 0 98 0
29JAN26 20.00 C 0.00 0.00 0.00 0.64 -0.12 22 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.47 -0.14 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.98 -0.11 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.01 -0.12 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.53 -0.12 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.07 -0.11 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.64 -0.10 23 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.26 -0.08 23 0 187 0
26FEB26 20.00 C 0.89 0.89 0.89 0.91 -0.10 22 19 292 0
26FEB26 21.00 C 0.00 0.00 0.00 0.42 -0.06 22 0 275 0
26FEB26 22.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.00 -0.07 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.50 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.01 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.50 -0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.02 -0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.53 -0.13 24 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.05 -0.12 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.57 -0.13 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.08 -0.12 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.58 -0.11 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.11 -0.11 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.66 -0.11 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.24 -0.10 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.85 -0.10 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.52 -0.09 25 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.16 -0.12 23 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.70 -0.07 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 200 0
30MAR26 23.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 213 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 5.60 -0.06 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.13 -0.04 32 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.66 -0.04 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.19 -0.10 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.72 -0.02 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.22 -0.07 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.79 -0.11 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.40 -0.10 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.03 -0.10 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.70 -0.09 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.40 -0.10 24 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.90 -0.10 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 24 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 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.15 -0.03 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.67 -0.01 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.18 -0.02 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.72 -0.02 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.24 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.78 -0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.32 -0.06 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.88 -0.06 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.36 -0.11 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 -0.10 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.58 -0.10 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.23 -0.09 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.91 -0.09 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.63 -0.07 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.17 -0.07 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.80 -0.04 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 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 7.15 -0.05 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.67 -0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.18 -0.03 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.73 -0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.26 -0.06 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.81 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.37 -0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.95 -0.04 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.45 -0.13 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.07 -0.09 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.71 -0.09 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.39 -0.08 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 -0.07 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.82 -0.06 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.37 -0.06 25 0 132 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 -0.05 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.04 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -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 5.75 -0.03 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.30 -0.06 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.86 -0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.44 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.03 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.65 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 -0.10 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.95 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 -0.08 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.28 -0.08 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.05 -0.05 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.09 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 -0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 -0.03 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
TOTAL CALL 19 4,851 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.03 0.00 25 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 0.00 24 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.72 +0.04 24 0 264 0
29JAN26 22.00 P 0.00 0.00 0.00 1.57 +0.10 23 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.65 +0.18 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.65 +0.18 81 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.63 +0.15 87 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.65 +0.18 100 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.64 +0.17 106 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.65 +0.18 116 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 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 0.00 23 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.25 +0.03 23 0 198 0
26FEB26 20.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.94 +0.08 23 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.67 +0.09 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.57 +0.11 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.61 +0.17 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.65 +0.17 43 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.65 +0.17 50 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.63 +0.15 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.65 +0.17 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.64 +0.16 65 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.65 +0.17 71 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 0.00 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.66 +0.05 25 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 1.17 +0.09 24 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.84 +0.04 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.66 +0.10 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.61 +0.14 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.65 +0.17 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.65 +0.12 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.63 +0.10 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.65 +0.12 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.64 +0.11 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.65 +0.12 56 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 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.33 +0.09 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.97 +0.07 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.75 +0.09 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.62 +0.10 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.65 +0.17 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.65 +0.10 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.63 +0.08 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.65 +0.10 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.64 +0.09 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.65 +0.10 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 0.04 +0.01 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 0.00 0.00 0.00 0.09 0.00 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.41 +0.02 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.55 +0.03 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.72 +0.04 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.92 +0.06 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.14 +0.05 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.36 +0.05 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.94 +0.09 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.67 +0.08 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.45 +0.09 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.26 +0.06 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.15 +0.05 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.08 +0.07 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.03 +0.02 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.99 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.96 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 +0.04 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.80 +0.04 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.99 +0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.19 +0.07 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 +0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 +0.07 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.24 +0.08 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.92 +0.08 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.65 +0.03 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 +0.06 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.33 +0.06 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.22 +0.05 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 +0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.10 +0.03 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.05 +0.06 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.03 +0.03 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 +0.04 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.59 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.84 +0.09 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 +0.10 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.05 +0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 +0.04 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.57 +0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.41 +0.02 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 +0.06 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.20 +0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 +0.06 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.07 +0.06 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.04 +0.04 25 0 0 0
TOTAL PUT 0 4,704 0
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$ 1.20
30MAR26 0.65 C 0.00 0.00 0.00 0.56 +0.04 81 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.51 +0.04 72 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.46 +0.03 63 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.42 +0.03 72 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.38 +0.03 73 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.34 +0.03 73 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 +0.03 71 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 +0.02 67 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 +0.02 68 0 2 0
30MAR26 1.10 C 0.17 0.17 0.17 0.20 +0.02 68 10 52 +10
30MAR26 1.15 C 0.00 0.00 0.00 0.17 +0.01 66 0 12 0
30MAR26 1.20 C 0.13 0.13 0.11 0.15 +0.01 68 73 101 +49
30MAR26 1.25 C 0.10 0.10 0.10 0.13 +0.01 68 15 47 +6
30MAR26 1.30 C 0.08 0.09 0.06 0.11 +0.01 68 113 498 +58
30MAR26 1.35 C 0.00 0.00 0.00 0.09 0.00 66 0 523 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 +0.01 68 0 347 0
30MAR26 1.45 C 0.00 0.00 0.00 0.07 +0.01 69 0 326 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 +0.01 69 0 145 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 +0.01 68 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 +0.01 67 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 +0.01 65 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 61 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30MAR26 1.80 C 0.02 0.02 0.02 0.01 0.00 57 168 604 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 2.00 C 0.01 0.01 0.01 0.01 0.00 68 6 510 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 77 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 +0.02 71 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.30 +0.01 70 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 +0.01 68 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 +0.01 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 +0.01 70 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.21 +0.01 70 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 0.00 69 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 0.00 68 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 0.00 70 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 0.00 68 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.12 0.00 69 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.11 0.00 69 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.10 0.00 69 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.09 0.00 69 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.08 0.00 68 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.07 0.00 67 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.06 0.00 66 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
TOTAL CALL 385 5,806 +123
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 -0.02 64 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 78 0 0 0
30MAR26 0.90 P 0.03 0.03 0.03 0.04 -0.01 77 1 426 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.05 -0.01 74 0 160 0
30MAR26 1.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 166 0
30MAR26 1.05 P 0.00 0.00 0.00 0.08 -0.02 72 0 202 0
30MAR26 1.10 P 0.00 0.00 0.00 0.10 -0.03 71 0 651 0
30MAR26 1.15 P 0.15 0.15 0.15 0.13 -0.02 74 1 1,110 +1
30MAR26 1.20 P 0.17 0.19 0.17 0.15 -0.03 71 12 524 +12
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.03 71 0 75 0
30MAR26 1.30 P 0.24 0.27 0.24 0.21 -0.04 71 129 613 +129
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.04 69 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 -0.03 71 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 -0.04 67 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 -0.04 67 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 -0.04 67 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.44 -0.04 71 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 -0.04 70 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 -0.04 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.57 -0.04 70 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.62 -0.04 74 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.66 -0.04 67 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.71 -0.04 70 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.76 -0.04 73 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.80 -0.05 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.20 -0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.00 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 -0.03 68 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.02 71 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 -0.03 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.03 70 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.04 68 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.04 68 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.03 71 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.04 70 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.04 68 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 -0.04 70 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 -0.04 70 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 -0.04 68 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 -0.04 68 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 -0.05 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 -0.05 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 -0.04 71 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 -0.04 70 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 -0.04 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 -0.04 71 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 -0.04 69 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 -0.04 71 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.93 -0.04 71 0 0 0
TOTAL PUT 143 8,083 +143
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$ 72.40
29JAN26 46.00 C 0.00 0.00 0.00 26.82 +3.49 144 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.81 +3.60 137 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.85 +3.64 134 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.83 +3.62 127 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.64 +3.43 106 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.35 +3.64 110 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.86 +3.64 97 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.16 +3.42 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.84 +3.62 71 0 15 0
29JAN26 62.50 C 10.00 10.00 9.70 10.27 +3.54 55 29 156 +1
29JAN26 65.00 C 7.30 7.30 7.30 7.71 +3.42 41 13 212 -13
29JAN26 67.50 C 4.97 4.97 4.97 5.08 +2.99 24 8 200 -6
29JAN26 70.00 C 2.65 2.65 2.65 2.86 +2.13 22 10 64 0
29JAN26 72.50 C 0.68 1.50 0.68 1.34 +1.17 23 55 30 +6
29JAN26 75.00 C 0.40 0.46 0.40 0.49 +0.46 24 18 50 +17
29JAN26 77.50 C 0.00 0.00 0.00 0.14 +0.13 24 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.96 +3.63 85 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.81 +3.50 74 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.85 +3.51 73 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.98 +3.66 75 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.96 +3.64 71 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.48 +3.76 64 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.96 +3.62 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.52 +3.60 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.99 +3.61 41 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 10.44 +3.59 33 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 7.98 +3.35 27 0 61 0
26FEB26 67.50 C 0.00 0.00 0.00 5.37 +2.53 18 0 233 0
26FEB26 70.00 C 3.00 3.48 3.00 3.52 +1.98 19 18 165 +14
26FEB26 72.50 C 1.10 2.26 1.10 2.09 +1.37 20 19 32 +13
26FEB26 75.00 C 1.08 1.26 1.00 1.11 +0.82 20 36 34 +32
26FEB26 77.50 C 0.00 0.00 0.00 0.54 +0.43 21 0 0 0
26FEB26 80.00 C 0.05 0.05 0.05 0.24 +0.21 21 30 30 +30
26FEB26 82.50 C 0.00 0.00 0.00 0.09 +0.08 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.04 +3.76 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.06 +3.73 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.06 +3.75 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.05 +3.58 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.98 +3.66 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.09 +3.74 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.61 +3.64 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.96 +3.62 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.70 +3.34 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.99 +3.08 28 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 10.44 +3.22 21 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 8.37 +3.24 24 0 49 0
30MAR26 67.50 C 6.00 6.00 6.00 5.88 +2.42 18 4 29 -2
30MAR26 70.00 C 3.50 4.22 3.50 4.15 +1.98 19 36 29 +22
30MAR26 72.50 C 0.00 0.00 0.00 2.77 +1.51 20 0 2 0
30MAR26 75.00 C 1.69 1.70 1.59 1.73 +1.05 20 29 25 +23
30MAR26 77.50 C 0.00 0.00 0.00 1.02 +0.68 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.56 +0.41 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.30 +0.23 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 +0.12 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 +0.05 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 27.06 +3.40 59 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.06 +3.42 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.05 +3.58 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.98 +3.34 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.09 +3.74 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.61 +3.64 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.16 +3.82 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.70 +3.34 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.23 +3.32 31 0 0 0
29APR26 62.50 C 10.00 10.00 10.00 10.46 +3.18 20 10 70 +10
29APR26 65.00 C 0.00 0.00 0.00 8.37 +3.07 22 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 6.01 +2.45 18 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 4.28 +1.99 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 2.88 +1.53 19 0 4 0
29APR26 75.00 C 0.00 0.00 0.00 1.83 +1.09 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.11 +0.74 19 0 0 0
29APR26 80.00 C 0.74 0.74 0.74 0.64 +0.47 20 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 0.37 +0.29 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.19 +0.15 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.10 +0.08 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 +0.04 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 27.06 +3.40 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.06 +3.42 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.05 +3.58 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.98 +3.34 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.09 +3.60 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.61 +3.61 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.16 +3.62 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.70 +3.34 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.23 +3.32 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.62 +3.23 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 8.37 +2.91 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.28 +2.25 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 4.60 +1.89 19 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 3.25 +1.47 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 2.28 +1.13 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.51 +0.79 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.98 +0.55 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.62 +0.36 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.38 +0.22 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.23 +0.14 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.09 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.04 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.06 +3.40 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.06 +3.42 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.05 +3.58 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.98 +3.34 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.09 +3.60 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.61 +3.61 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.16 +3.52 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.70 +3.21 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.36 +3.38 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.86 +2.97 20 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 8.94 +2.73 20 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 6.97 +2.14 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 5.71 +1.99 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 4.49 +1.67 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.49 +1.39 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.60 +1.06 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.97 +0.85 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.48 +0.68 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.09 +0.53 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.80 +0.41 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 +0.30 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.40 +0.21 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.06 +3.40 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.06 +3.42 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.05 +3.58 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.98 +3.34 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.09 +3.60 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.61 +3.61 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 18.16 +3.52 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.70 +3.21 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.36 +3.18 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.96 +2.49 17 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 9.23 +2.04 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.69 +2.01 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 6.56 +1.99 20 0 19 0
30DEC26 72.50 C 4.40 4.60 4.40 5.21 +1.57 19 34 34 +34
30DEC26 75.00 C 0.00 0.00 0.00 4.36 +1.49 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.40 +1.15 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.70 +0.96 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.11 +0.78 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.65 +0.65 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.29 +0.54 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.99 +0.41 19 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.76 - 20 0 0 -
TOTAL CALL 350 1,909 +182
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JAN26 62.50 P 0.02 0.02 0.02 0.01 0.00 31 18 396 -18
29JAN26 65.00 P 0.05 0.06 0.05 0.02 -0.05 25 40 203 0
29JAN26 67.50 P 0.00 0.00 0.00 0.11 -0.32 24 0 116 0
29JAN26 70.00 P 0.67 0.67 0.50 0.49 -1.08 24 24 33 +18
29JAN26 72.50 P 1.36 1.36 1.36 1.45 -2.11 25 15 9 -3
29JAN26 75.00 P 0.00 0.00 0.00 3.12 -2.73 26 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 5.18 -3.19 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 7.60 -3.25 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 10.10 -3.65 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.60 -3.73 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 15.10 -3.76 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.60 -3.68 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 20.10 -3.27 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 38 0
26FEB26 62.50 P 0.09 0.09 0.09 0.04 -0.08 21 3 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 -0.28 21 0 136 0
26FEB26 67.50 P 0.39 0.39 0.39 0.42 -0.67 21 6 64 0
26FEB26 70.00 P 0.98 1.10 0.98 1.03 -1.25 21 23 27 +12
26FEB26 72.50 P 0.00 0.00 0.00 2.09 -1.92 21 0 0 0
26FEB26 75.00 P 3.91 3.91 3.91 3.64 -2.35 22 15 15 +15
26FEB26 77.50 P 0.00 0.00 0.00 5.46 -2.91 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 7.91 -2.95 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 10.10 -3.65 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.60 -3.73 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.10 -3.80 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.60 -3.68 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.10 -3.62 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.06 21 0 51 0
30MAR26 62.50 P 0.25 0.28 0.25 0.14 -0.19 20 14 64 -6
30MAR26 65.00 P 0.39 0.48 0.39 0.36 -0.43 20 10 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.79 -0.79 20 0 38 0
30MAR26 70.00 P 1.60 1.60 1.60 1.53 -1.26 21 1 10 0
30MAR26 72.50 P 0.00 0.00 0.00 2.63 -1.79 21 0 0 0
30MAR26 75.00 P 4.22 4.22 4.22 4.12 -2.30 21 15 15 +15
30MAR26 77.50 P 0.00 0.00 0.00 5.80 -2.73 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 7.94 -3.12 21 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.16 -3.59 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.60 -3.73 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.10 -3.80 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.60 -3.71 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.10 -3.84 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.60 -3.29 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 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 -0.01 21 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 -0.08 20 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 -0.19 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.45 -0.39 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.92 -0.70 20 0 15 0
29APR26 67.50 P 1.56 1.56 1.56 1.66 -1.11 20 15 15 +15
29APR26 70.00 P 0.00 0.00 0.00 2.72 -1.57 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 4.10 -2.02 20 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.80 -2.42 21 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.56 -2.93 19 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.44 -3.28 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.98 -3.22 19 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.92 -3.82 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.27 -3.85 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.69 -3.39 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.16 - 0 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 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 -0.01 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.04 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.10 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.22 19 0 36 0
29JUN26 60.00 P 0.60 0.60 0.60 0.37 -0.40 19 2 18 -2
29JUN26 62.50 P 0.00 0.00 0.00 0.72 -0.66 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.27 -0.98 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 2.09 -1.33 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.09 -1.74 19 0 0 0
29JUN26 72.50 P 4.50 4.50 4.50 4.44 -2.07 19 49 0 -49
29JUN26 75.00 P 0.00 0.00 0.00 6.00 -2.42 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.90 -2.70 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.65 -3.07 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.08 -3.12 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.18 -3.56 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.03 -3.09 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.99 -3.72 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.45 -3.82 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.92 -3.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.06 20 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.11 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.19 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.33 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.92 -0.48 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.45 -0.69 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 2.17 -0.95 20 0 10 0
29SEP26 67.50 P 3.47 3.47 3.47 3.10 -1.23 21 3 11 -3
29SEP26 70.00 P 0.00 0.00 0.00 4.24 -1.54 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.45 -1.99 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.20 -2.11 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 8.98 -2.38 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.64 -2.50 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.56 -3.27 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.28 -2.70 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.05 -3.07 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.51 -3.30 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.13 -3.15 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.07 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 -0.08 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 -0.10 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 -0.17 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 -0.28 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.79 -0.42 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.23 -0.60 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.84 -0.80 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.61 -1.04 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.57 -1.29 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.59 -1.69 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.09 -1.80 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.43 -2.27 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.38 -2.30 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.27 -2.53 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.31 -2.72 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.48 -2.57 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.67 -3.06 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.02 -3.07 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.30 - 24 0 0 -
TOTAL PUT 253 2,020 -6
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$ 622.00
16JAN26 490.00 C 0.00 0.00 0.00 132.04 -11.04 120 0 1,074 0
16JAN26 500.00 C 0.00 0.00 0.00 122.04 -11.04 0 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 112.04 -11.04 0 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 102.04 -11.04 0 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 92.05 -11.04 98 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 82.05 -11.04 86 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 72.05 -11.04 75 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 62.06 -11.03 70 0 1 0
16JAN26 570.00 C 0.00 0.00 0.00 52.07 -11.02 62 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 42.10 -11.00 56 0 31 0
16JAN26 590.00 C 32.00 34.50 29.50 32.00 -11.11 0 81 54 +24
16JAN26 600.00 C 29.00 31.50 22.00 23.01 -10.16 56 123 91 +19
16JAN26 610.00 C 19.00 19.00 12.00 12.81 -10.62 34 135 456 -51
16JAN26 620.00 C 9.30 12.00 3.50 4.76 -9.61 28 2,363 12,619 -101
16JAN26 630.00 C 3.70 5.92 0.95 1.61 -5.14 34 7,984 5,865 +3,553
16JAN26 640.00 C 1.60 1.92 0.30 0.63 -2.16 41 1,322 1,819 +188
16JAN26 650.00 C 0.60 0.60 0.06 0.29 -0.71 49 218 1,524 +137
16JAN26 660.00 C 0.27 0.27 0.10 0.15 -0.19 55 171 1,737 -65
16JAN26 670.00 C 0.00 0.00 0.00 0.09 -0.02 63 0 800 0
16JAN26 680.00 C 0.01 0.01 0.01 0.06 +0.02 70 150 475 +140
16JAN26 690.00 C 0.00 0.00 0.00 0.05 +0.04 78 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.04 +0.03 85 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 132.04 -11.31 0 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 122.97 -10.39 76 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 115.29 -8.08 96 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 105.40 -11.38 89 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 95.11 -8.28 80 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 84.83 -8.57 71 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 72.32 -12.81 0 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 62.43 -13.24 29 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 52.53 -11.01 28 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 43.41 -10.30 33 0 30 0
23JAN26 590.00 C 0.00 0.00 0.00 34.02 -9.61 30 0 0 0
23JAN26 600.00 C 0.00 0.00 0.00 24.74 -9.93 26 0 0 0
23JAN26 610.00 C 21.47 21.47 20.74 16.57 -8.49 24 31 70 +14
23JAN26 620.00 C 13.80 15.00 8.64 9.70 -7.63 23 296 406 +96
23JAN26 630.00 C 8.30 10.00 4.80 5.65 -5.17 24 767 1,056 +42
23JAN26 640.00 C 4.80 6.00 2.66 3.46 -3.05 26 1,264 989 +364
23JAN26 650.00 C 2.48 3.46 1.50 1.85 -1.85 27 353 635 -108
23JAN26 660.00 C 1.49 1.49 1.05 1.04 -1.02 28 68 436 +7
23JAN26 670.00 C 1.02 1.02 0.62 0.63 -0.40 30 74 290 +2
23JAN26 680.00 C 0.00 0.00 0.00 0.35 -0.15 31 0 208 0
23JAN26 690.00 C 0.35 0.35 0.35 0.21 -0.02 33 30 60 +29
23JAN26 700.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 22 0
23JAN26 710.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 173.04 -10.50 79 0 916 0
29JAN26 460.00 C 170.00 170.00 166.30 162.19 -11.36 0 8 60 +1
29JAN26 470.00 C 160.50 160.50 156.00 152.49 -11.08 0 4 62 -4
29JAN26 480.00 C 0.00 0.00 0.00 142.45 -11.13 0 0 155 0
29JAN26 490.00 C 0.00 0.00 0.00 132.57 -15.33 41 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 123.13 -10.47 56 0 92 0
29JAN26 510.00 C 121.50 121.50 111.79 115.29 -8.32 71 198 285 +165
29JAN26 520.00 C 107.42 107.42 101.84 105.40 -11.38 66 195 165 +157
29JAN26 530.00 C 0.00 0.00 0.00 95.11 -8.54 59 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 84.83 -8.57 52 0 74 0
29JAN26 550.00 C 0.00 0.00 0.00 73.11 -12.02 34 0 34 0
29JAN26 560.00 C 0.00 0.00 0.00 62.43 -13.24 0 0 422 0
29JAN26 570.00 C 56.00 56.00 56.00 55.24 -8.30 38 2 1,065 0
29JAN26 580.00 C 0.00 0.00 0.00 43.41 -10.88 23 0 566 0
29JAN26 590.00 C 40.66 40.66 33.30 34.22 -11.60 23 50 371 -46
29JAN26 600.00 C 30.00 30.00 24.00 27.40 -7.54 27 58 17,455 -39
29JAN26 610.00 C 22.21 22.21 16.61 19.38 -7.37 24 1,067 7,030 -57
29JAN26 620.00 C 16.00 19.06 11.24 12.60 -6.95 23 1,232 22,721 -157
29JAN26 630.00 C 10.60 12.90 7.24 8.33 -5.12 23 2,625 105,364 -703
29JAN26 640.00 C 7.00 8.40 4.58 5.40 -3.87 24 2,218 21,688 +415
29JAN26 650.00 C 4.55 5.60 3.01 3.37 -2.87 25 1,705 15,629 +236
29JAN26 660.00 C 3.09 3.67 2.06 2.23 -1.89 26 1,130 11,660 +434
29JAN26 670.00 C 2.42 2.42 1.42 1.38 -1.31 27 263 7,607 -29
29JAN26 680.00 C 1.42 1.42 1.17 0.85 -0.96 28 27 6,525 +3
29JAN26 690.00 C 0.95 0.97 0.80 0.53 -0.67 29 62 3,285 -15
29JAN26 700.00 C 0.97 0.97 0.64 0.33 -0.45 29 177 7,406 +99
29JAN26 710.00 C 0.75 0.75 0.75 0.20 -0.29 30 50 1,284 +42
29JAN26 720.00 C 0.74 0.74 0.40 0.13 -0.19 31 145 5,051 -30
29JAN26 730.00 C 0.28 0.28 0.23 0.08 -0.14 32 355 4,053 +311
29JAN26 740.00 C 0.00 0.00 0.00 0.06 -0.08 33 0 3,563 0
29JAN26 750.00 C 0.28 0.28 0.28 0.04 -0.06 34 15 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 767 0
29JAN26 770.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,380 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 48 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 56 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,386 0
26FEB26 450.00 C 0.00 0.00 0.00 178.62 -4.94 71 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 168.46 -5.25 66 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 156.95 -6.94 57 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 144.75 -9.91 43 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 137.81 -10.09 53 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 127.64 -6.53 49 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 115.29 -12.95 36 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 107.45 -9.33 41 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 95.11 -8.54 29 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 85.31 -12.86 27 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 75.18 -10.51 24 0 182 0
26FEB26 560.00 C 0.00 0.00 0.00 68.58 -7.09 30 0 0 0
26FEB26 570.00 C 57.50 60.00 56.00 58.00 -9.22 25 90 160 +90
26FEB26 580.00 C 0.00 0.00 0.00 49.45 -10.64 25 0 711 0
26FEB26 590.00 C 46.00 47.00 40.00 41.65 -7.53 24 35 565 +9
26FEB26 600.00 C 37.00 37.50 32.50 34.91 -6.25 25 34 1,799 +12
26FEB26 610.00 C 28.31 28.31 25.76 27.38 -6.93 23 75 2,563 -1
26FEB26 620.00 C 25.00 27.66 21.00 21.70 -6.46 23 208 3,905 +33
26FEB26 630.00 C 20.00 21.68 16.00 17.26 -5.47 23 101 5,422 +87
26FEB26 640.00 C 15.60 17.70 12.50 13.21 -4.83 23 439 8,853 +116
26FEB26 650.00 C 13.20 13.80 9.89 10.59 -3.71 24 706 3,430 +332
26FEB26 660.00 C 10.00 10.76 7.74 8.22 -2.89 24 1,830 5,725 +1,030
26FEB26 670.00 C 7.90 8.90 6.17 6.35 -2.37 25 671 6,007 +431
26FEB26 680.00 C 6.13 6.13 4.83 4.89 -2.05 25 245 3,321 +123
26FEB26 690.00 C 5.50 5.50 3.98 3.76 -1.48 26 165 3,703 -159
26FEB26 700.00 C 3.80 3.83 3.26 2.89 -1.04 26 212 4,181 -64
26FEB26 710.00 C 3.33 3.71 2.80 2.22 -0.69 27 216 9,697 -88
26FEB26 720.00 C 0.00 0.00 0.00 1.71 -0.44 27 0 2,533 0
26FEB26 730.00 C 2.16 2.16 1.93 1.32 -0.25 28 81 771 -46
26FEB26 740.00 C 0.00 0.00 0.00 1.02 -0.13 28 0 1,051 0
26FEB26 750.00 C 1.43 1.43 1.43 0.77 -0.06 28 30 2,967 0
26FEB26 760.00 C 0.00 0.00 0.00 0.62 +0.02 29 0 819 0
26FEB26 770.00 C 0.00 0.00 0.00 0.47 +0.05 29 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 616 0
26FEB26 790.00 C 0.00 0.00 0.00 0.30 +0.08 30 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.24 +0.09 31 0 2,063 0
26FEB26 810.00 C 0.00 0.00 0.00 0.19 +0.08 31 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.16 +0.08 32 0 430 0
26FEB26 830.00 C 0.41 0.41 0.41 0.13 +0.07 32 13 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.11 +0.07 33 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.09 +0.06 33 0 125 0
26FEB26 860.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 14 0
26FEB26 870.00 C 0.25 0.25 0.25 0.06 +0.05 34 100 100 +100
26FEB26 880.00 C 0.22 0.22 0.22 0.05 +0.04 35 15 50 +15
26FEB26 890.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 34 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 304.59 -9.78 68 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 293.57 -10.47 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 286.74 -14.26 78 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 276.48 -10.76 73 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 263.05 -11.59 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 259.07 -6.15 77 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 250.36 -10.98 78 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 240.62 -2.57 75 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 231.10 -2.65 73 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 220.00 -5.46 67 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 210.62 -4.91 65 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 199.25 -12.51 58 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 185.63 -9.17 40 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 179.92 -5.71 54 0 158 0
30MAR26 460.00 C 0.00 0.00 0.00 169.69 -11.37 50 0 162 0
30MAR26 470.00 C 0.00 0.00 0.00 158.67 -8.72 45 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 144.75 -11.76 0 0 1,349 0
30MAR26 490.00 C 0.00 0.00 0.00 137.81 -10.09 37 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 127.64 -9.36 33 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 116.88 -13.87 29 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 109.38 -8.53 33 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 99.80 -8.63 31 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 90.48 -8.66 29 0 2,961 0
30MAR26 550.00 C 0.00 0.00 0.00 79.12 -9.51 24 0 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 71.40 -12.51 25 0 6,740 0
30MAR26 570.00 C 0.00 0.00 0.00 64.12 -11.29 26 0 704 0
30MAR26 580.00 C 61.00 61.29 61.00 54.70 -9.94 24 7 10,239 -5
30MAR26 590.00 C 0.00 0.00 0.00 48.46 -7.73 24 0 1,347 0
30MAR26 600.00 C 41.19 41.19 41.19 42.19 -7.24 25 5 3,644 -5
30MAR26 610.00 C 35.73 35.73 35.73 37.51 -5.83 26 30 3,848 0
30MAR26 620.00 C 35.42 36.72 30.17 32.05 -6.13 26 561 13,789 +97
30MAR26 630.00 C 30.50 32.50 27.08 27.03 -5.27 25 371 8,552 -24
30MAR26 640.00 C 26.50 27.80 22.95 23.12 -4.55 26 191 7,941 -30
30MAR26 650.00 C 22.20 24.20 19.77 19.80 -4.32 26 244 22,946 +196
30MAR26 660.00 C 19.00 19.10 17.69 17.10 -3.29 27 65 8,694 0
30MAR26 670.00 C 15.33 15.33 15.33 14.62 -3.11 27 30 13,310 0
30MAR26 680.00 C 14.05 15.20 11.96 12.49 -2.73 28 109 8,681 -28
30MAR26 690.00 C 12.10 12.65 10.16 10.76 -2.61 28 376 2,894 -105
30MAR26 700.00 C 10.53 10.53 8.59 9.15 -2.06 28 123 9,407 -47
30MAR26 710.00 C 9.33 9.84 7.62 8.00 -1.71 29 67 2,254 +11
30MAR26 720.00 C 6.44 6.44 6.44 6.87 -1.40 29 30 13,091 0
30MAR26 730.00 C 5.67 6.00 5.56 6.00 -1.04 30 48 3,701 +46
30MAR26 740.00 C 5.35 5.35 5.18 5.50 -0.49 31 46 1,552 +45
30MAR26 750.00 C 5.00 5.00 4.49 4.61 -0.50 31 46 3,990 +1
30MAR26 760.00 C 4.38 5.00 4.14 4.23 -0.13 32 170 1,248 -28
30MAR26 770.00 C 4.23 4.23 3.60 3.63 -0.09 32 46 875 -45
30MAR26 780.00 C 0.00 0.00 0.00 3.25 +0.07 33 0 574 0
30MAR26 790.00 C 3.51 3.51 3.51 2.93 +0.21 33 30 6,560 +30
30MAR26 800.00 C 0.00 0.00 0.00 2.61 +0.27 34 0 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 2.32 +0.37 34 0 2,832 0
30MAR26 820.00 C 0.00 0.00 0.00 2.08 +0.35 35 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.87 +0.42 35 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 1.69 +0.43 36 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 1.53 +0.44 36 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 1.39 +0.44 37 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.26 +0.43 37 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 1.12 +0.40 38 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 1.03 +0.40 38 0 454 0
30MAR26 900.00 C 0.00 0.00 0.00 0.95 +0.38 39 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.87 +0.38 39 0 90 0
30MAR26 920.00 C 0.00 0.00 0.00 0.81 +0.38 40 0 1,310 0
29APR26 480.00 C 0.00 0.00 0.00 151.34 -7.92 39 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 137.81 -10.09 28 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 130.36 -12.11 32 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 122.35 -9.17 33 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 113.05 -10.16 32 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 103.97 -9.99 30 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 93.60 -9.00 27 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 81.62 -8.92 22 0 1 0
29APR26 560.00 C 0.00 0.00 0.00 78.51 -6.66 28 0 88 0
29APR26 570.00 C 0.00 0.00 0.00 69.13 -9.53 26 0 7 0
29APR26 580.00 C 0.00 0.00 0.00 61.89 -10.07 26 0 1 0
29APR26 590.00 C 0.00 0.00 0.00 56.41 -6.63 27 0 30 0
29APR26 600.00 C 50.20 50.20 50.20 49.87 -4.96 26 2 98 +2
29APR26 610.00 C 41.51 41.51 41.51 43.11 -6.41 25 30 420 +30
29APR26 620.00 C 42.58 42.58 38.90 37.72 -5.62 25 131 1,076 +120
29APR26 630.00 C 35.79 35.79 33.00 33.00 -5.08 25 73 405 +62
29APR26 640.00 C 31.80 31.80 27.86 29.00 -4.72 26 33 532 +33
29APR26 650.00 C 29.47 29.47 24.62 25.49 -4.06 26 140 558 +39
29APR26 660.00 C 23.09 23.09 21.20 22.11 -3.72 26 194 667 -72
29APR26 670.00 C 19.15 20.31 18.60 19.37 -3.39 26 90 710 +90
29APR26 680.00 C 19.40 19.40 16.50 16.85 -3.13 27 103 925 +16
29APR26 690.00 C 14.60 14.60 14.60 14.60 -2.91 27 2 62 +1
29APR26 700.00 C 13.02 13.02 13.02 12.71 -2.60 27 3 153 +2
29APR26 710.00 C 0.00 0.00 0.00 11.02 -2.16 27 0 52 0
29APR26 720.00 C 10.21 10.21 10.21 9.56 -1.76 27 45 119 0
29APR26 730.00 C 9.34 9.34 9.34 8.29 -1.42 28 30 93 -30
29APR26 740.00 C 0.00 0.00 0.00 7.19 -1.11 28 0 1 0
29APR26 750.00 C 0.00 0.00 0.00 6.24 -0.85 28 0 32 0
29APR26 760.00 C 6.53 6.53 6.52 5.42 -0.62 28 8 486 +6
29APR26 770.00 C 0.00 0.00 0.00 4.71 -0.43 29 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 4.10 -0.27 29 0 33 0
29APR26 790.00 C 0.00 0.00 0.00 3.57 -0.15 29 0 85 0
29APR26 800.00 C 4.83 4.83 4.40 3.11 -0.04 29 230 424 +230
29APR26 810.00 C 0.00 0.00 0.00 2.72 +0.05 30 0 9 0
29APR26 820.00 C 3.94 3.94 3.94 2.38 +0.11 30 30 221 +30
29APR26 830.00 C 3.55 3.55 3.54 2.08 +0.22 30 60 60 +60
29APR26 840.00 C 3.29 3.29 3.28 1.83 +0.20 30 60 61 +60
29APR26 850.00 C 3.06 3.06 3.04 1.60 +0.26 31 60 184 +60
29APR26 860.00 C 0.00 0.00 0.00 1.39 +0.26 31 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 1.26 +0.30 31 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 1.12 +0.31 32 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 1.03 +0.34 32 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.95 +0.37 32 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.87 +0.38 33 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 0.81 +0.38 33 0 86 0
29JUN26 380.00 C 0.00 0.00 0.00 250.36 -10.98 52 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 240.62 -10.66 50 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 231.10 -5.84 49 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 220.00 -6.02 44 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 210.62 -4.91 43 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 199.25 -12.51 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 191.10 -7.26 39 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 182.34 -6.61 39 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 171.50 -10.57 36 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 160.42 -6.97 32 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 152.69 -9.73 33 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 143.76 -6.59 33 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 130.36 -12.11 26 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 125.53 -8.01 31 0 126 0
29JUN26 520.00 C 116.90 116.90 116.90 113.05 -11.22 26 1 3,975 0
29JUN26 530.00 C 0.00 0.00 0.00 105.66 -10.68 27 0 742 0
29JUN26 540.00 C 105.07 105.07 105.07 97.86 -6.34 27 1 156 +1
29JUN26 550.00 C 89.00 89.00 89.00 89.04 -8.45 25 1 218 +1
29JUN26 560.00 C 0.00 0.00 0.00 81.37 -13.31 25 0 1,117 0
29JUN26 570.00 C 78.50 79.26 78.50 77.66 -6.27 28 100 654 +100
29JUN26 580.00 C 0.00 0.00 0.00 67.28 -9.25 25 0 1,279 0
29JUN26 590.00 C 64.50 64.50 61.80 63.42 -9.12 26 953 2,597 -947
29JUN26 600.00 C 0.00 0.00 0.00 57.62 -6.56 26 0 5,230 0
29JUN26 610.00 C 55.93 55.93 55.93 51.62 -7.12 26 30 1,503 0
29JUN26 620.00 C 50.25 50.25 46.00 47.68 -5.20 27 24 5,586 +24
29JUN26 630.00 C 47.20 47.82 41.70 42.50 -5.49 26 298 2,394 +155
29JUN26 640.00 C 40.77 40.77 37.40 38.58 -4.06 27 15 3,967 +13
29JUN26 650.00 C 37.46 37.46 33.00 34.35 -4.25 26 35 1,653 -1
29JUN26 660.00 C 32.00 32.00 30.00 31.05 -3.75 27 103 9,836 +103
29JUN26 670.00 C 30.80 30.80 27.05 28.14 -2.95 27 136 3,076 +32
29JUN26 680.00 C 24.99 25.89 24.39 25.00 -3.70 27 560 24,529 +442
29JUN26 690.00 C 0.00 0.00 0.00 22.58 -3.27 27 0 1,119 0
29JUN26 700.00 C 23.20 23.20 19.62 20.36 -3.04 27 47 26,995 +31
29JUN26 710.00 C 0.00 0.00 0.00 18.17 -3.19 27 0 1,602 0
29JUN26 720.00 C 0.00 0.00 0.00 16.23 -3.21 27 0 1,575 0
29JUN26 730.00 C 15.94 15.94 15.94 14.60 -2.82 28 4 4,858 0
29JUN26 740.00 C 0.00 0.00 0.00 12.97 -2.82 28 0 845 0
29JUN26 750.00 C 0.00 0.00 0.00 11.59 -2.62 28 0 7,017 0
29JUN26 760.00 C 0.00 0.00 0.00 10.42 -2.21 28 0 3,389 0
29JUN26 770.00 C 0.00 0.00 0.00 9.25 -2.23 28 0 887 0
29JUN26 780.00 C 0.00 0.00 0.00 8.24 -2.10 28 0 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 7.43 -1.77 28 0 99 0
29JUN26 800.00 C 8.39 8.39 8.39 6.62 -1.70 28 1 20,587 -1
29JUN26 810.00 C 0.00 0.00 0.00 5.83 -1.71 29 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 5.28 -1.47 29 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 4.74 -1.27 29 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 4.21 -1.28 29 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.74 -1.22 29 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 3.30 -1.15 29 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 2.96 -1.01 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.63 -1.01 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 2.34 -0.87 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 2.13 -0.76 30 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 1.92 -0.65 30 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 1.72 -0.64 30 0 872 0
29SEP26 400.00 C 0.00 0.00 0.00 233.04 -6.31 41 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 223.13 -6.07 39 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 211.38 -7.39 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 202.08 -12.58 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 191.10 -10.86 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 184.60 -5.30 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 175.41 -10.40 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 166.35 -5.77 31 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 157.57 -10.37 31 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 148.93 -8.94 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 136.40 -14.19 26 0 38 0
29SEP26 510.00 C 133.00 133.00 133.00 132.46 -6.81 29 8 26 -8
29SEP26 520.00 C 0.00 0.00 0.00 124.44 -3.60 29 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 117.05 -7.55 29 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 109.57 -9.24 28 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 102.24 -9.11 28 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 95.92 -8.59 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 89.56 -5.22 28 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 83.50 -7.80 28 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 75.44 -7.63 26 0 78 0
29SEP26 600.00 C 72.00 72.00 70.80 69.04 -5.86 26 25 5,078 +11
29SEP26 610.00 C 0.00 0.00 0.00 65.67 -6.82 27 0 3,088 0
29SEP26 620.00 C 62.75 63.14 59.83 61.92 -3.98 27 67 2,250 +21
29SEP26 630.00 C 58.46 58.46 55.00 57.04 -4.16 27 121 1,377 +108
29SEP26 640.00 C 54.00 54.13 51.22 52.72 -3.87 27 88 1,011 +31
29SEP26 650.00 C 49.95 50.05 47.38 48.30 -4.49 27 129 4,400 +102
29SEP26 660.00 C 0.00 0.00 0.00 45.25 -3.29 27 0 1,217 0
29SEP26 670.00 C 42.20 42.20 42.20 41.58 -3.38 27 1 1,837 0
29SEP26 680.00 C 0.00 0.00 0.00 38.20 -3.35 27 0 630 0
29SEP26 690.00 C 0.00 0.00 0.00 35.27 -3.19 27 0 115 0
29SEP26 700.00 C 0.00 0.00 0.00 32.33 -3.39 27 0 382 0
29SEP26 710.00 C 0.00 0.00 0.00 29.51 -3.56 27 0 260 0
29SEP26 720.00 C 0.00 0.00 0.00 27.23 -3.29 27 0 642 0
29SEP26 730.00 C 0.00 0.00 0.00 24.95 -3.37 27 0 375 0
29SEP26 740.00 C 0.00 0.00 0.00 22.68 -3.88 27 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 20.83 -3.68 27 0 693 0
29SEP26 760.00 C 0.00 0.00 0.00 19.12 -3.24 27 0 345 0
29SEP26 770.00 C 0.00 0.00 0.00 17.41 -3.36 27 0 52 0
29SEP26 780.00 C 0.00 0.00 0.00 15.77 -4.20 28 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 14.52 -3.72 28 0 96 0
29SEP26 800.00 C 15.80 15.80 15.80 13.28 -3.60 28 6 306 0
29SEP26 810.00 C 0.00 0.00 0.00 12.04 -3.72 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 10.90 -3.74 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 10.03 -3.50 28 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 9.15 -3.27 28 0 260 0
29SEP26 850.00 C 11.06 11.06 11.06 8.28 -3.23 28 6 379 -5
29SEP26 860.00 C 0.00 0.00 0.00 7.46 -3.28 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.87 -3.11 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 6.28 -2.94 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 5.52 -2.94 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.95 -2.93 28 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 4.67 -2.49 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 4.16 -2.51 28 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 3.79 -2.39 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.41 -2.29 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 3.06 -2.20 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.82 -2.13 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.58 -2.06 28 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.35 -1.98 28 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 2.11 -1.92 28 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.89 -1.83 28 0 157 0
30DEC26 400.00 C 235.33 235.33 235.33 236.51 -9.13 37 1 72 0
30DEC26 410.00 C 0.00 0.00 0.00 226.97 -11.34 35 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 214.21 -13.77 30 0 2 0
30DEC26 430.00 C 0.00 0.00 0.00 208.33 -11.07 33 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 199.35 -11.23 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 189.61 -6.91 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 181.68 -10.46 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 173.13 -12.11 30 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 164.75 -11.17 30 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 156.70 -11.89 29 0 169 0
30DEC26 500.00 C 148.00 148.00 148.00 148.66 -7.00 29 1 299 +1
30DEC26 510.00 C 142.00 142.00 142.00 141.15 -10.51 29 8 41 +6
30DEC26 520.00 C 0.00 0.00 0.00 133.72 -4.27 29 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 126.47 -9.02 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 119.73 -7.16 28 0 17 0
30DEC26 550.00 C 115.00 115.00 112.50 113.00 -5.14 28 23 229 +22
30DEC26 560.00 C 0.00 0.00 0.00 106.62 -3.43 28 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 100.65 -9.39 28 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 94.68 -9.18 28 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 89.10 -5.99 28 0 249 0
30DEC26 600.00 C 85.00 85.00 82.80 79.24 -9.26 26 31 3,081 +9
30DEC26 610.00 C 0.00 0.00 0.00 77.83 -6.12 27 0 450 0
30DEC26 620.00 C 74.07 74.07 71.97 73.74 -4.65 28 263 921 +263
30DEC26 630.00 C 70.50 70.50 68.00 68.80 -6.02 27 288 1,229 +246
30DEC26 640.00 C 65.63 66.19 63.84 64.79 -4.47 27 75 1,845 +75
30DEC26 650.00 C 61.25 61.51 59.74 60.60 -3.90 28 64 421 0
30DEC26 660.00 C 0.00 0.00 0.00 56.77 -3.91 27 0 190 0
30DEC26 670.00 C 0.00 0.00 0.00 53.00 -3.68 27 0 298 0
30DEC26 680.00 C 50.50 50.50 50.50 49.22 -4.25 27 1 192 0
30DEC26 690.00 C 48.29 48.29 47.60 45.73 -4.40 27 2 336 -1
30DEC26 700.00 C 0.00 0.00 0.00 42.69 -4.28 27 0 862 0
30DEC26 710.00 C 43.86 43.86 43.86 39.64 -4.22 27 1 97 +1
30DEC26 720.00 C 0.00 0.00 0.00 36.59 -4.54 27 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 33.99 -4.14 27 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 31.60 -3.78 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 29.21 -3.83 27 750 867 +750
30DEC26 760.00 C 0.00 0.00 0.00 26.82 -3.88 27 0 41 0
30DEC26 770.00 C 0.00 0.00 0.00 24.87 -3.49 27 0 4 0
30DEC26 780.00 C 0.00 0.00 0.00 23.06 -3.17 27 0 117 0
30DEC26 790.00 C 0.00 0.00 0.00 21.24 -3.22 27 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 19.42 -3.26 27 0 176 0
30DEC26 810.00 C 0.00 0.00 0.00 17.94 -2.97 27 0 29 0
30DEC26 820.00 C 20.00 21.00 20.00 16.60 -2.60 27 44 170 +44
30DEC26 830.00 C 0.00 0.00 0.00 15.26 -2.64 27 0 45 0
30DEC26 840.00 C 16.60 16.60 16.60 13.92 -2.68 27 1 34 +1
30DEC26 850.00 C 0.00 0.00 0.00 12.74 -2.56 27 0 34 0
30DEC26 860.00 C 0.00 0.00 0.00 11.79 -2.21 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 10.83 -2.12 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 9.88 -2.15 27 0 6 0
30DEC26 890.00 C 0.00 0.00 0.00 8.92 -2.18 26 0 82 0
30DEC26 900.00 C 13.30 13.30 12.96 8.25 -1.93 26 15 99 -5
30DEC26 910.00 C 0.00 0.00 0.00 7.59 -1.67 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 6.93 -1.68 26 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 6.27 -1.71 26 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 5.52 -1.83 26 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 5.09 -1.62 26 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 4.67 -1.41 26 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 4.24 -1.25 26 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.81 -1.27 26 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 3.46 -1.22 26 0 29 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.18 -1.22 26 0 351 0
TOTAL CALL 40,529 766,435 +9,566
16JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 90 0 65 0
16JAN26 550.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 560.00 P 0.01 0.01 0.01 0.01 0.00 68 220 370 +190
16JAN26 570.00 P 0.01 0.01 0.01 0.03 +0.02 64 120 255 +120
16JAN26 580.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 344 0
16JAN26 590.00 P 0.09 0.18 0.09 0.11 +0.09 49 134 941 -9
16JAN26 600.00 P 0.19 0.30 0.15 0.28 +0.21 41 303 2,219 -19
16JAN26 610.00 P 0.40 1.10 0.23 0.81 +0.47 34 1,857 1,602 -292
16JAN26 620.00 P 2.00 4.20 0.94 2.76 +1.45 28 9,531 17,068 +5,020
16JAN26 630.00 P 4.55 12.00 3.80 9.49 +5.51 33 1,932 9,246 -306
16JAN26 640.00 P 19.12 19.12 16.00 18.61 +8.52 42 4 331 -4
16JAN26 650.00 P 0.00 0.00 0.00 28.22 +9.73 47 0 0 0
16JAN26 660.00 P 0.00 0.00 0.00 38.12 +10.04 56 0 13 0
16JAN26 670.00 P 0.00 0.00 0.00 48.46 +10.30 82 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 58.45 +10.43 95 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 68.45 +9.95 108 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 78.45 +9.95 120 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 88.44 +9.93 131 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 98.44 +10.64 143 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 108.44 +10.17 154 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 118.44 +10.17 165 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 128.43 +10.48 175 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
23JAN26 560.00 P 0.22 0.22 0.22 0.06 0.00 29 5 5 +5
23JAN26 570.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
23JAN26 580.00 P 0.52 0.62 0.52 0.42 +0.12 27 6 43 +6
23JAN26 590.00 P 0.76 1.15 0.76 0.96 +0.35 26 124 228 +98
23JAN26 600.00 P 1.17 2.30 1.17 1.94 +0.67 25 176 434 +152
23JAN26 610.00 P 2.38 4.69 2.08 3.89 +1.41 23 374 444 +185
23JAN26 620.00 P 5.00 8.88 4.05 7.52 +2.94 23 757 5,491 -116
23JAN26 630.00 P 8.00 15.05 7.96 13.07 +5.09 23 449 6,418 +116
23JAN26 640.00 P 14.04 14.04 14.04 21.65 +7.94 28 30 88 0
23JAN26 650.00 P 26.30 27.50 26.30 30.05 +9.05 29 15 10 +10
23JAN26 660.00 P 29.11 40.69 29.11 38.71 +9.60 28 4 0 0
23JAN26 670.00 P 0.00 0.00 0.00 48.46 +9.65 31 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 58.45 +9.81 36 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 68.45 +9.70 40 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 78.45 +9.95 45 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 88.44 +9.93 49 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 100.94 +11.33 74 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 111.24 +12.97 81 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 118.44 +10.17 61 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 128.43 +7.92 65 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 48 0 423 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,375 0
29JAN26 490.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 759 0
29JAN26 510.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 1,583 0
29JAN26 520.00 P 0.00 0.00 0.00 0.08 +0.07 36 0 1,030 0
29JAN26 530.00 P 0.00 0.00 0.00 0.13 +0.12 35 0 2,331 0
29JAN26 540.00 P 0.00 0.00 0.00 0.22 +0.20 33 0 7,684 0
29JAN26 550.00 P 0.00 0.00 0.00 0.38 +0.33 32 0 3,898 0
29JAN26 560.00 P 0.60 0.62 0.55 0.62 +0.49 31 220 8,188 +197
29JAN26 570.00 P 0.78 0.97 0.78 0.97 +0.68 29 312 9,141 +265
29JAN26 580.00 P 1.00 1.32 1.00 1.58 +0.97 28 227 12,789 +16
29JAN26 590.00 P 1.50 2.25 1.40 2.53 +1.33 26 487 12,716 -159
29JAN26 600.00 P 2.50 4.02 2.33 4.07 +1.81 25 1,962 42,414 +839
29JAN26 610.00 P 4.45 6.76 3.69 6.31 +2.33 24 1,202 15,246 +13
29JAN26 620.00 P 7.28 11.20 6.26 10.00 +3.38 23 2,178 16,847 +515
29JAN26 630.00 P 10.48 16.30 10.22 15.50 +5.02 23 530 8,881 -161
29JAN26 640.00 P 15.50 24.70 15.50 22.40 +6.08 23 1,456 4,384 -317
29JAN26 650.00 P 25.00 28.90 24.67 31.43 +7.97 27 60 3,446 -50
29JAN26 660.00 P 37.70 40.80 36.60 38.71 +7.21 22 158 3,177 -146
29JAN26 670.00 P 46.00 49.00 46.00 49.00 +8.65 27 80 1,088 +78
29JAN26 680.00 P 52.20 59.30 51.00 58.70 +8.99 30 97 283 +37
29JAN26 690.00 P 61.00 61.00 61.00 68.45 +9.04 32 1 125 0
29JAN26 700.00 P 0.00 0.00 0.00 79.22 +10.29 41 0 380 0
29JAN26 710.00 P 0.00 0.00 0.00 88.44 +9.85 38 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 100.94 +11.33 57 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 111.24 +12.88 62 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 120.76 +12.49 64 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 128.43 +7.92 51 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 138.00 +7.19 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 148.00 +9.81 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 158.00 +6.59 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 168.00 +9.57 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 178.00 +11.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 188.00 +9.75 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 198.00 +11.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 208.00 +6.17 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 219.24 +12.24 85 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 228.00 +9.34 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 238.00 +4.19 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 248.00 +9.52 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 258.00 +3.71 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 268.00 +9.56 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 278.00 +11.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 288.00 +3.75 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 298.00 +3.70 0 0 0 0
26FEB26 450.00 P 0.25 0.28 0.22 0.02 +0.01 32 130 551 +130
26FEB26 460.00 P 0.32 0.32 0.32 0.04 +0.03 32 50 102 +50
26FEB26 470.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.09 +0.08 30 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.14 +0.13 29 0 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.23 +0.21 29 0 393 0
26FEB26 510.00 P 0.87 0.87 0.87 0.36 +0.30 28 30 1,107 -10
26FEB26 520.00 P 0.99 0.99 0.99 0.58 +0.47 28 4 659 0
26FEB26 530.00 P 1.15 1.20 1.15 0.89 +0.65 27 10 1,546 +7
26FEB26 540.00 P 1.31 1.58 1.31 1.32 +0.86 27 427 2,137 +205
26FEB26 550.00 P 1.79 2.03 1.79 1.92 +1.10 26 137 3,086 +14
26FEB26 560.00 P 2.30 2.77 2.17 2.63 +1.23 25 149 3,291 -14
26FEB26 570.00 P 3.11 3.80 2.75 3.71 +1.44 25 250 3,663 +49
26FEB26 580.00 P 4.20 5.38 4.20 5.20 +1.66 24 128 6,831 +47
26FEB26 590.00 P 5.57 7.50 5.57 7.15 +1.85 23 546 9,038 +161
26FEB26 600.00 P 8.00 10.17 7.45 9.65 +2.01 23 209 14,047 +61
26FEB26 610.00 P 10.80 14.00 10.41 12.79 +2.18 22 110 8,098 -45
26FEB26 620.00 P 14.51 18.90 14.45 16.66 +2.55 22 16 3,567 +13
26FEB26 630.00 P 18.37 24.30 17.86 22.52 +4.01 22 26 2,532 +9
26FEB26 640.00 P 25.60 28.00 23.84 29.08 +4.75 23 188 1,194 -67
26FEB26 650.00 P 38.00 38.00 34.60 35.37 +4.77 22 3 2,888 0
26FEB26 660.00 P 0.00 0.00 0.00 44.20 +6.55 24 0 6,576 0
26FEB26 670.00 P 0.00 0.00 0.00 52.58 +7.28 25 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 61.12 +7.62 25 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 72.08 +9.92 30 0 142 0
26FEB26 700.00 P 0.00 0.00 0.00 81.77 +10.76 32 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 88.44 +7.85 25 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 100.94 +11.33 35 0 0 0
26FEB26 730.00 P 103.46 108.21 103.46 111.24 +10.97 38 258 481 +258
26FEB26 740.00 P 0.00 0.00 0.00 120.76 +11.99 39 0 202 0
26FEB26 750.00 P 0.00 0.00 0.00 128.43 +7.92 32 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 138.00 +7.19 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 148.00 +9.55 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 158.00 +6.59 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 168.00 +8.87 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 178.00 +9.65 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 188.00 +9.75 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 198.00 +11.00 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 208.00 +6.17 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 219.24 +12.24 53 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 231.66 +8.15 63 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 238.00 +4.19 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 248.00 +9.52 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 261.65 +7.36 69 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 268.00 +9.56 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 278.00 +11.00 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 291.24 +6.99 72 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 298.00 +3.70 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,080 0
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 39 0 866 0
30MAR26 360.00 P 0.47 0.47 0.47 0.01 0.00 37 10 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,023 0
30MAR26 380.00 P 0.49 0.49 0.49 0.01 0.00 34 10 675 -10
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 32 0 354 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 29 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,184 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,881 0
30MAR26 450.00 P 0.86 0.86 0.86 0.02 -0.02 24 5 2,092 0
30MAR26 460.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 3,339 0
30MAR26 470.00 P 1.17 1.18 1.17 0.06 -0.07 23 30 1,709 +30
30MAR26 480.00 P 1.03 1.03 1.03 0.12 -0.10 23 1 1,740 0
30MAR26 490.00 P 0.00 0.00 0.00 0.22 -0.14 23 0 3,673 0
30MAR26 500.00 P 1.79 1.79 1.79 0.40 -0.17 23 2 9,822 0
30MAR26 510.00 P 0.00 0.00 0.00 0.70 -0.17 24 0 7,403 0
30MAR26 520.00 P 2.25 2.51 2.25 1.15 -0.20 24 105 6,119 +4
30MAR26 530.00 P 3.00 3.00 3.00 1.82 -0.16 24 21 5,947 +21
30MAR26 540.00 P 3.65 4.16 3.46 2.76 -0.06 24 3,037 9,699 +2,222
30MAR26 550.00 P 4.75 5.18 4.39 4.03 +0.15 24 187 7,471 -154
30MAR26 560.00 P 5.39 6.78 5.39 5.69 +0.42 24 322 10,209 +186
30MAR26 570.00 P 8.00 8.50 8.00 7.77 +0.69 25 12 9,392 +12
30MAR26 580.00 P 9.55 11.13 9.40 10.10 +1.01 24 172 13,773 +123
30MAR26 590.00 P 11.99 13.84 11.50 13.28 +1.62 25 201 7,256 -14
30MAR26 600.00 P 15.00 17.60 15.00 16.41 +1.78 24 203 13,734 +162
30MAR26 610.00 P 18.93 21.80 18.93 20.50 +2.50 24 118 10,824 +97
30MAR26 620.00 P 24.08 26.62 24.08 25.28 +2.94 24 48 6,350 +1
30MAR26 630.00 P 27.30 32.30 26.89 31.01 +3.77 25 417 4,043 +133
30MAR26 640.00 P 34.00 36.11 34.00 36.69 +4.33 25 140 2,061 +109
30MAR26 650.00 P 39.66 44.43 39.66 43.12 +4.78 25 66 14,530 +1
30MAR26 660.00 P 0.00 0.00 0.00 50.46 +7.22 25 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 61.14 +8.67 29 0 6,914 0
30MAR26 680.00 P 0.00 0.00 0.00 69.52 +8.90 30 0 1,644 0
30MAR26 690.00 P 75.00 75.00 75.00 73.45 +4.70 25 1 2,002 +1
30MAR26 700.00 P 0.00 0.00 0.00 81.87 +9.31 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 95.93 +10.12 33 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 100.94 +6.24 28 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 111.24 +8.49 30 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 124.28 +13.25 37 0 90 0
30MAR26 750.00 P 126.60 126.60 126.60 128.87 +8.36 28 30 76 +30
30MAR26 760.00 P 0.00 0.00 0.00 139.60 +8.79 32 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 149.38 +9.91 33 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 158.93 +7.52 33 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 168.66 +9.53 33 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 178.47 +9.53 34 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 188.33 +10.08 34 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 198.20 +9.53 35 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 208.11 +6.28 35 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 219.24 +10.96 42 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 231.66 +8.15 50 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 238.00 +4.19 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 248.00 +9.52 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 261.65 +7.36 54 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 269.07 +10.63 48 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 278.00 +11.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 291.24 +6.99 57 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 298.00 +3.70 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 0.95 +0.45 27 0 125 0
29APR26 490.00 P 0.00 0.00 0.00 1.38 +0.62 26 0 8 0
29APR26 500.00 P 0.00 0.00 0.00 1.94 +0.81 26 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 2.60 +0.93 26 0 40 0
29APR26 520.00 P 0.00 0.00 0.00 3.57 +1.19 26 0 82 0
29APR26 530.00 P 0.00 0.00 0.00 4.73 +1.41 26 0 146 0
29APR26 540.00 P 5.62 6.03 5.61 5.73 +1.25 25 112 914 +37
29APR26 550.00 P 6.71 7.80 6.71 7.44 +1.52 25 109 302 +94
29APR26 560.00 P 9.10 9.10 8.75 9.39 +1.61 25 9 338 +8
29APR26 570.00 P 10.33 11.20 10.33 11.67 +1.75 25 5 159 +2
29APR26 580.00 P 12.87 13.60 12.87 14.45 +2.19 25 7 220 +7
29APR26 590.00 P 16.90 18.06 16.90 17.49 +2.31 25 282 593 +282
29APR26 600.00 P 18.64 20.96 18.64 21.12 +2.93 25 182 625 +103
29APR26 610.00 P 22.50 25.90 22.50 25.13 +2.86 24 224 711 +130
29APR26 620.00 P 27.64 30.80 26.92 29.90 +3.30 25 212 1,467 +148
29APR26 630.00 P 31.80 34.29 31.00 34.93 +3.50 24 158 487 +36
29APR26 640.00 P 40.02 41.75 39.78 40.28 +3.14 24 150 663 +90
29APR26 650.00 P 42.58 42.58 42.58 47.27 +4.57 25 4 353 +4
29APR26 660.00 P 0.00 0.00 0.00 54.89 +5.24 26 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 62.17 +6.13 26 0 30 0
29APR26 680.00 P 0.00 0.00 0.00 70.76 +7.28 27 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 75.47 +4.63 24 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 83.37 +4.77 24 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 95.93 +8.92 28 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 103.13 +6.64 27 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 111.24 +8.49 26 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 124.28 +11.28 32 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 129.72 +7.35 27 0 60 0
29APR26 760.00 P 0.00 0.00 0.00 140.44 +9.16 29 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 149.38 +8.34 29 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 158.93 +6.53 29 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 168.66 +8.74 29 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 178.47 +9.19 30 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 189.84 +11.59 35 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 198.33 +8.01 32 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 208.11 +6.28 31 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 219.24 +10.78 37 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 231.66 +8.15 43 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 238.00 +4.19 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 248.00 +7.99 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 261.65 +7.36 47 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 269.07 +10.63 42 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 278.00 +6.81 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 291.24 +6.99 50 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 298.00 +3.70 0 0 0 0
29JUN26 380.00 P 1.03 1.03 1.03 0.08 -0.05 27 3 2,218 0
29JUN26 390.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.18 -0.09 26 0 1,318 0
29JUN26 410.00 P 0.00 0.00 0.00 0.28 -0.09 26 0 339 0
29JUN26 420.00 P 0.00 0.00 0.00 0.42 -0.13 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.60 -0.17 26 0 624 0
29JUN26 440.00 P 0.00 0.00 0.00 0.88 -0.15 26 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 1.22 -0.17 26 0 1,477 0
29JUN26 460.00 P 0.00 0.00 0.00 1.67 -0.15 26 0 1,286 0
29JUN26 470.00 P 0.00 0.00 0.00 2.34 -0.14 26 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 3.04 -0.10 26 0 2,677 0
29JUN26 490.00 P 4.08 4.08 4.08 4.03 -0.02 26 20 2,454 0
29JUN26 500.00 P 6.00 6.00 6.00 5.13 +0.11 26 22 3,691 +2
29JUN26 510.00 P 6.68 7.05 6.60 6.54 +0.58 26 36 5,128 +2
29JUN26 520.00 P 8.69 8.69 8.69 8.15 +0.47 26 30 5,625 -30
29JUN26 530.00 P 10.00 10.00 10.00 9.89 +0.80 26 1 3,265 0
29JUN26 540.00 P 11.71 12.36 11.71 11.79 +0.95 26 14 3,618 -10
29JUN26 550.00 P 13.76 13.76 13.76 13.93 +1.08 26 1 4,923 -1
29JUN26 560.00 P 16.00 17.00 16.00 16.66 +1.52 26 5 8,446 0
29JUN26 570.00 P 19.18 19.18 19.18 19.67 +1.78 25 11 4,055 +1
29JUN26 580.00 P 20.59 20.59 20.59 23.09 +2.27 25 1 6,091 +1
29JUN26 590.00 P 26.18 27.10 26.18 26.81 +2.53 25 503 2,992 +502
29JUN26 600.00 P 31.00 31.00 29.68 30.91 +3.15 25 153 6,502 +50
29JUN26 610.00 P 0.00 0.00 0.00 35.38 +2.82 25 0 2,412 0
29JUN26 620.00 P 39.50 39.50 39.50 40.13 +3.09 25 3 4,908 +3
29JUN26 630.00 P 42.83 42.83 42.83 45.96 +3.74 25 36 3,418 -28
29JUN26 640.00 P 47.49 52.60 47.49 51.64 +3.97 25 42 3,260 +42
29JUN26 650.00 P 0.00 0.00 0.00 58.17 +4.47 26 0 2,014 0
29JUN26 660.00 P 61.00 66.00 61.00 65.07 +5.22 26 6 6,139 +1
29JUN26 670.00 P 0.00 0.00 0.00 71.90 +5.21 26 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 78.58 +5.37 26 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 86.97 +6.22 27 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 94.08 +6.08 26 0 1,032 0
29JUN26 710.00 P 0.00 0.00 0.00 102.05 +9.95 26 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 107.46 +7.74 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 118.59 +6.99 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 129.04 +6.33 29 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 132.88 +4.04 24 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 143.04 +3.79 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 152.16 +6.12 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 161.35 +6.14 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 173.95 +14.03 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 183.58 +10.47 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 191.12 +9.39 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 198.33 +8.01 25 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 209.46 +7.63 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 219.24 +10.78 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 231.66 +8.15 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 238.42 +4.61 29 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 248.21 +7.20 29 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 261.65 +7.36 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 269.07 +8.42 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 278.00 +6.81 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 291.24 +6.99 39 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 298.00 +3.70 0 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.73 +0.12 26 0 1,159 0
29SEP26 410.00 P 0.00 0.00 0.00 1.04 +0.21 26 0 19 0
29SEP26 420.00 P 3.70 3.80 3.70 1.38 +0.24 26 42 52 +39
29SEP26 430.00 P 0.00 0.00 0.00 1.84 +0.29 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.52 +0.50 26 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 3.25 +0.56 26 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 4.19 +0.80 26 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 5.24 +0.73 26 0 2,285 0
29SEP26 480.00 P 8.20 8.20 8.20 6.58 +1.18 26 2 1,860 +1
29SEP26 490.00 P 0.00 0.00 0.00 8.06 +1.09 26 0 1,471 0
29SEP26 500.00 P 0.00 0.00 0.00 9.84 +1.40 26 0 2,915 0
29SEP26 510.00 P 0.00 0.00 0.00 11.83 +1.54 26 0 760 0
29SEP26 520.00 P 0.00 0.00 0.00 14.08 +1.80 26 0 1,664 0
29SEP26 530.00 P 17.07 17.07 17.07 16.69 +2.12 26 1 589 0
29SEP26 540.00 P 0.00 0.00 0.00 19.33 +2.16 26 0 862 0
29SEP26 550.00 P 22.71 22.71 22.71 22.16 +2.27 26 2 2,289 -2
29SEP26 560.00 P 0.00 0.00 0.00 24.97 +1.79 26 0 1,330 0
29SEP26 570.00 P 28.15 28.15 28.15 28.37 +1.95 26 2 577 0
29SEP26 580.00 P 31.70 31.70 31.70 32.37 +2.48 26 3 1,680 0
29SEP26 590.00 P 0.00 0.00 0.00 35.97 +2.29 26 0 488 0
29SEP26 600.00 P 0.00 0.00 0.00 40.58 +2.54 26 0 19,603 0
29SEP26 610.00 P 44.00 44.00 44.00 45.24 +2.67 26 2 3,116 -2
29SEP26 620.00 P 0.00 0.00 0.00 50.56 +3.27 26 0 2,087 0
29SEP26 630.00 P 0.00 0.00 0.00 56.13 +3.83 26 0 2,212 0
29SEP26 640.00 P 0.00 0.00 0.00 61.89 +4.16 26 0 1,107 0
29SEP26 650.00 P 0.00 0.00 0.00 67.01 +3.64 26 0 15,435 0
29SEP26 660.00 P 0.00 0.00 0.00 74.11 +4.53 26 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 80.93 +5.01 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 88.98 +6.62 27 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 94.99 +3.24 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 99.73 +0.48 25 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 106.86 +4.33 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 118.04 +7.18 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 121.97 +5.11 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 129.61 +3.32 24 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 141.08 +3.79 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 147.77 +5.08 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 159.12 +10.74 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 165.52 +8.06 26 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 173.95 +4.77 26 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 183.58 +8.03 26 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 191.61 +4.79 25 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 200.98 +6.09 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 210.12 +4.55 26 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 219.28 +8.78 25 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 231.66 +8.15 29 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 240.71 +6.90 29 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 249.30 +6.09 28 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 261.65 +7.36 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 269.07 +8.42 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 280.63 +9.44 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 291.24 +6.99 33 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 298.00 +3.70 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 308.13 +8.83 29 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 322.16 +12.71 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 328.00 +9.28 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 338.00 +10.88 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 348.00 +11.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 358.00 +9.61 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 368.00 +11.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 378.00 +9.77 0 0 0 0
30DEC26 400.00 P 4.80 4.97 4.80 1.76 -0.66 26 15 677 +15
30DEC26 410.00 P 0.00 0.00 0.00 2.25 -0.81 26 0 7 0
30DEC26 420.00 P 5.70 5.70 5.70 2.97 -0.79 26 20 100 +20
30DEC26 430.00 P 0.00 0.00 0.00 3.70 -0.88 26 0 87 0
30DEC26 440.00 P 0.00 0.00 0.00 4.72 -0.87 26 0 19 0
30DEC26 450.00 P 8.42 8.80 8.42 5.78 -0.82 26 9 269 +9
30DEC26 460.00 P 0.00 0.00 0.00 7.13 -0.83 26 0 118 0
30DEC26 470.00 P 0.00 0.00 0.00 8.62 -0.75 26 0 56 0
30DEC26 480.00 P 10.84 10.84 10.84 10.30 -0.63 26 2 393 +2
30DEC26 490.00 P 14.15 14.30 14.15 12.31 -0.51 26 5 427 +5
30DEC26 500.00 P 15.30 16.05 15.30 14.34 -0.39 26 13 667 +13
30DEC26 510.00 P 0.00 0.00 0.00 16.90 -0.07 26 0 221 0
30DEC26 520.00 P 20.00 20.00 20.00 19.55 +0.55 26 1 708 +1
30DEC26 530.00 P 22.00 23.00 22.00 22.41 +1.06 27 22 260 +22
30DEC26 540.00 P 26.10 26.10 25.77 25.75 +1.82 27 21 527 +14
30DEC26 550.00 P 0.00 0.00 0.00 28.67 +1.90 26 0 478 0
30DEC26 560.00 P 31.51 31.51 31.51 31.72 +1.73 26 5 527 +5
30DEC26 570.00 P 33.95 36.11 33.95 35.01 +1.60 26 76 371 +1
30DEC26 580.00 P 38.78 38.78 38.78 39.55 +2.39 26 751 2,122 +751
30DEC26 590.00 P 44.18 44.18 42.85 43.72 +3.05 26 105 535 +105
30DEC26 600.00 P 48.85 48.85 47.10 48.00 +3.16 26 101 23,215 0
30DEC26 610.00 P 51.50 52.19 51.50 53.13 +3.59 26 102 3,478 0
30DEC26 620.00 P 0.00 0.00 0.00 57.98 +3.55 26 200 697 +200
30DEC26 630.00 P 0.00 0.00 0.00 63.35 +3.73 26 200 1,188 +200
30DEC26 640.00 P 67.93 67.93 67.93 69.20 +4.24 26 1 1,632 +1
30DEC26 650.00 P 74.08 74.20 74.08 74.79 +3.92 26 10 252 -5
30DEC26 660.00 P 83.00 83.00 83.00 81.32 +4.60 26 10 115 +10
30DEC26 670.00 P 0.00 0.00 0.00 88.02 +5.19 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 92.34 +6.09 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 98.81 +2.63 25 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 108.52 +5.19 27 0 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 118.49 +11.71 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 120.33 +6.40 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 129.98 +3.47 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 136.63 +4.24 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 145.79 +8.50 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 155.22 +12.03 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 159.12 +2.87 25 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 167.94 +0.89 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 180.40 +7.56 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 184.21 -0.06 24 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 194.52 +5.18 25 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 201.06 +1.53 23 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 212.01 +6.44 25 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 219.71 +5.78 24 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 231.66 +2.97 26 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 240.71 +6.16 26 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 250.01 +4.58 26 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 265.27 +10.98 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 269.07 +8.42 26 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.63 +6.99 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 291.24 +6.99 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 300.34 +6.04 30 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 308.13 +6.14 27 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 322.16 +12.71 33 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 329.21 +10.49 30 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 338.73 +11.61 30 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 348.28 +10.74 30 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 358.00 +9.05 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 368.91 +11.91 32 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 378.00 +9.77 0 0 0 0
TOTAL PUT 36,884 698,844 +12,986
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$ 98.50
29JAN26 62.50 C 0.00 0.00 0.00 36.11 -1.02 96 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.57 -1.06 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 31.08 -1.05 64 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.58 -1.13 53 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.08 -1.06 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.58 -1.57 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.09 -1.05 41 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.59 -1.06 29 0 6 0
29JAN26 82.50 C 0.00 0.00 0.00 16.09 -1.06 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 13.60 -1.06 27 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 11.14 -1.42 29 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 8.74 -1.05 29 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 6.49 -1.01 29 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 4.36 -0.91 27 0 373 0
29JAN26 97.50 C 0.00 0.00 0.00 2.79 -0.79 28 0 243 0
29JAN26 100.00 C 1.69 1.69 1.52 1.62 -0.63 28 50 242 -1
29JAN26 102.50 C 0.98 0.98 0.77 0.86 -0.45 29 53 1,067 +30
29JAN26 105.00 C 0.40 0.40 0.40 0.41 -0.29 29 3 943 0
29JAN26 107.50 C 0.27 0.27 0.27 0.18 -0.16 29 2 317 -2
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 81 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 36.21 -0.97 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 33.82 -0.95 58 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 31.23 -1.03 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.74 -1.02 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 26.08 -1.22 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.76 -1.39 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.30 -1.07 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.59 -1.29 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 16.09 -1.36 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 13.78 -0.88 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 11.50 -1.24 23 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 9.39 -1.26 25 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 7.75 -0.92 29 0 132 0
26FEB26 95.00 C 6.54 6.54 5.83 5.88 -0.81 27 60 237 +60
26FEB26 97.50 C 5.00 5.00 4.58 4.45 -0.74 28 60 175 +45
26FEB26 100.00 C 3.71 3.71 3.71 3.28 -0.64 28 13 263 0
26FEB26 102.50 C 0.00 0.00 0.00 2.35 -0.54 28 0 366 0
26FEB26 105.00 C 1.84 1.88 1.79 1.63 -0.44 28 46 882 0
26FEB26 107.50 C 1.28 1.28 1.10 1.10 -0.35 28 33 196 +30
26FEB26 110.00 C 0.00 0.00 0.00 0.72 -0.26 29 0 116 0
26FEB26 112.50 C 0.00 0.00 0.00 0.46 -0.19 29 0 153 0
26FEB26 115.00 C 0.38 0.38 0.38 0.29 -0.13 29 4 161 -4
26FEB26 117.50 C 0.00 0.00 0.00 0.18 -0.09 29 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.80 -1.37 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.31 -1.06 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.83 -1.05 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.41 -0.99 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.86 -1.05 36 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.21 -1.22 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.12 -1.37 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.23 -1.56 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.74 -1.25 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.32 -0.98 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.29 -0.86 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.51 -1.60 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.19 -1.73 28 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 16.93 -0.74 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.69 -0.79 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.56 -0.93 28 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 10.79 -0.84 29 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 9.07 -1.15 30 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 7.66 -0.70 31 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 6.29 -0.68 31 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 5.11 -0.63 31 0 142 0
30MAR26 102.50 C 4.41 4.42 4.41 4.11 -0.57 31 30 84 0
30MAR26 105.00 C 3.64 3.64 3.40 3.28 -0.49 31 2 129 -2
30MAR26 107.50 C 2.84 2.84 2.84 2.56 -0.44 31 15 329 +15
30MAR26 110.00 C 2.24 2.24 2.24 2.00 -0.36 31 15 146 +15
30MAR26 112.50 C 0.00 0.00 0.00 1.55 -0.29 31 0 63 0
30MAR26 115.00 C 0.00 0.00 0.00 1.20 -0.24 32 0 35 0
30MAR26 117.50 C 0.00 0.00 0.00 0.92 -0.20 32 0 530 0
30MAR26 120.00 C 0.00 0.00 0.00 0.69 -0.16 32 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.51 -0.13 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.37 -0.12 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.27 -0.09 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 31.48 -1.31 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.91 -1.32 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.57 -0.85 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.29 -0.86 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.92 -1.68 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.67 -1.25 29 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.56 -0.80 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.39 -0.78 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.59 -1.57 30 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 11.78 -1.07 30 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.09 -1.09 30 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 8.76 -0.70 31 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 7.41 -0.65 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 6.23 -0.59 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 5.19 -0.55 31 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 4.35 -0.45 31 0 33 0
29APR26 107.50 C 0.00 0.00 0.00 3.57 -0.42 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.90 -0.39 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 2.37 -0.32 31 0 0 0
29APR26 115.00 C 1.99 1.99 1.99 1.93 -0.26 31 15 45 +15
29APR26 117.50 C 0.00 0.00 0.00 1.58 -0.23 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.25 -0.22 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.96 -0.21 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.29 -0.14 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.91 -0.58 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.90 -1.40 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.10 -1.13 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.57 -1.36 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.60 -1.05 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.62 -1.77 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.40 -1.70 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.40 -0.54 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 16.50 -0.85 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.77 -1.36 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.91 -1.63 30 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 11.43 -1.53 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 10.60 -0.86 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 9.03 -0.60 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 7.86 -0.56 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.81 -0.52 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 5.89 -0.48 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.07 -0.42 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.36 -0.42 31 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 3.71 -0.37 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.17 -0.36 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.76 -0.24 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.30 -0.36 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.99 -0.24 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.68 -0.23 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.40 -0.20 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.29 -0.43 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.91 -0.66 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.33 -0.97 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.63 -0.96 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.90 -0.51 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.51 -0.41 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.23 -0.32 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.47 -1.51 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.82 -1.49 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.28 -0.63 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.53 -0.79 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 15.13 -1.23 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.73 -1.17 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.51 -1.09 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 11.30 -0.68 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.27 -0.60 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.23 -0.61 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 8.35 -0.52 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 7.50 -0.52 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.72 -0.45 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 6.04 -0.44 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.36 -0.45 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.83 -0.36 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 4.30 -0.51 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.93 -0.33 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.52 -0.30 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.11 -0.30 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.87 -1.20 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.68 -0.91 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.44 -0.68 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.64 -0.85 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.57 -1.85 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.67 -0.04 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.34 -0.96 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.87 -0.88 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.23 -0.91 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.24 -0.35 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.53 -0.68 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.32 -0.68 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.12 -0.68 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.10 -0.61 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 11.09 -0.60 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.15 -0.52 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.31 -0.53 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.48 -0.52 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 7.76 -0.44 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.09 -0.44 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.42 -0.45 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.87 -0.56 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.35 -0.54 32 0 0 0
TOTAL CALL 401 9,681 +201
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 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 35 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 87.50 P 0.16 0.16 0.16 0.04 0.00 29 6 320 0
29JAN26 90.00 P 0.23 0.28 0.23 0.14 +0.01 29 15 340 +4
29JAN26 92.50 P 0.51 0.52 0.51 0.40 +0.05 30 5 195 0
29JAN26 95.00 P 0.95 1.08 0.95 0.91 +0.11 30 102 238 +14
29JAN26 97.50 P 1.63 1.75 1.62 1.82 +0.24 30 52 165 +52
29JAN26 100.00 P 2.73 2.73 2.73 3.17 +0.42 30 15 189 +15
29JAN26 102.50 P 4.85 4.88 4.85 4.94 +0.62 32 40 150 +30
29JAN26 105.00 P 0.00 0.00 0.00 6.84 +0.77 29 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 9.11 +0.90 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.86 +1.33 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 14.42 +1.45 52 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.99 +1.08 60 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.54 +1.59 68 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.99 +1.27 72 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.49 +0.85 78 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
26FEB26 77.50 P 0.14 0.14 0.14 0.02 0.00 29 2 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 0.00 29 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 98 0
26FEB26 87.50 P 0.00 0.00 0.00 0.51 +0.04 29 0 32 0
26FEB26 90.00 P 0.00 0.00 0.00 0.91 +0.09 29 0 167 0
26FEB26 92.50 P 0.00 0.00 0.00 1.49 +0.13 29 0 339 0
26FEB26 95.00 P 2.42 2.42 2.42 2.31 +0.22 29 15 118 0
26FEB26 97.50 P 3.19 3.19 3.19 3.39 +0.33 30 15 132 +15
26FEB26 100.00 P 0.00 0.00 0.00 4.71 +0.41 30 0 78 0
26FEB26 102.50 P 6.13 6.25 6.13 6.28 +0.49 30 30 180 +30
26FEB26 105.00 P 0.00 0.00 0.00 7.89 +0.61 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.16 +1.01 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.94 +0.76 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.63 +0.87 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.10 +0.98 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.59 +1.02 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.99 +1.16 44 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.49 +0.85 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.04 +0.01 33 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 0.00 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.64 +0.03 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 1.00 +0.06 32 0 168 0
30MAR26 87.50 P 0.00 0.00 0.00 1.48 +0.09 32 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 2.11 +0.13 32 0 160 0
30MAR26 92.50 P 0.00 0.00 0.00 2.91 +0.19 32 0 37 0
30MAR26 95.00 P 0.00 0.00 0.00 3.86 +0.22 32 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 4.96 +0.23 32 0 99 0
30MAR26 100.00 P 0.00 0.00 0.00 6.34 +0.35 32 0 101 0
30MAR26 102.50 P 7.53 7.53 7.53 7.85 +0.43 32 15 72 +15
30MAR26 105.00 P 0.00 0.00 0.00 9.27 +0.22 31 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 11.43 +0.61 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 13.42 +0.68 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.00 +0.24 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.60 +1.10 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.82 +0.65 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.15 +0.66 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.72 +0.84 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.99 +1.26 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.49 +1.50 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 31.83 +0.48 42 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.59 +0.78 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 36.99 +1.33 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 1.09 +0.06 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.56 +0.10 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 2.15 +0.14 32 0 77 0
29APR26 90.00 P 0.00 0.00 0.00 2.87 +0.18 32 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.74 +0.23 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 4.71 +0.21 32 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 5.86 +0.22 32 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 7.22 +0.31 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.69 +0.38 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.44 +0.60 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.23 +0.59 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.13 +0.66 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.61 +0.17 31 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.13 +1.56 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.47 +0.82 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.62 +0.73 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.88 +1.00 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.26 +0.08 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.75 +0.11 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 2.30 +0.15 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.95 +0.15 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 3.75 +0.21 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 4.64 +0.26 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 5.67 +0.28 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 6.77 +0.29 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 7.99 +0.30 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.33 +0.35 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.80 +0.40 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.38 +0.44 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 14.25 +0.49 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.14 +1.03 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 17.98 +0.57 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.49 +0.76 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.08 +1.20 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.09 +0.60 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.21 +0.72 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.07 +0.22 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 30.31 +1.08 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.60 +0.03 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 +0.03 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.49 +0.08 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.93 +0.12 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.43 +0.12 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.15 +0.17 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.83 +0.17 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.68 +0.23 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 5.56 +0.25 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 6.60 +0.29 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 7.69 +0.33 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 8.93 +0.37 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 10.20 +0.39 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.65 +0.45 34 0 6 0
29SEP26 102.50 P 0.00 0.00 0.00 13.12 +0.47 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 14.73 +0.54 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 16.39 +0.55 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 18.14 +0.88 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.98 +0.63 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.84 +0.65 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.84 +1.12 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.86 +0.73 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.32 +0.30 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.07 +0.94 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.79 +0.43 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.34 +0.08 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 +0.08 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.18 +0.12 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.68 +0.11 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.31 +0.16 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 4.09 +0.17 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.92 +0.23 33 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.77 +0.22 33 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 6.77 +0.29 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.82 +0.30 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.97 +0.37 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.22 +0.37 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.50 +0.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.96 +0.46 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.43 +0.47 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.99 +0.54 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.66 +0.55 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.26 +0.48 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.84 +0.75 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.72 +0.54 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.62 +0.74 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.87 +0.73 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.66 +1.12 34 0 0 0
TOTAL PUT 312 6,088 +175
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$ 27.12
29JAN26 18.00 C 0.00 0.00 0.00 9.16 -0.07 95 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.65 -0.07 81 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 8.21 -0.01 102 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.66 -0.04 77 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.21 -0.01 89 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 6.16 -0.07 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.16 -0.04 50 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 4.15 -0.08 34 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.15 -0.08 25 0 173 0
29JAN26 25.00 C 2.24 2.24 2.24 2.16 -0.08 22 4 972 0
29JAN26 26.00 C 1.32 1.40 1.30 1.26 -0.05 23 26 645 -11
29JAN26 27.00 C 0.58 0.74 0.46 0.52 -0.06 20 73 2,017 -16
29JAN26 28.00 C 0.18 0.23 0.15 0.13 -0.05 19 23 2,397 -3
29JAN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.68 -0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.21 -0.06 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.69 -0.08 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.21 -0.06 43 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 6.22 -0.10 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.24 -0.02 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.20 -0.08 19 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.22 -0.08 19 0 942 0
26FEB26 25.00 C 2.36 2.36 2.36 2.28 -0.08 19 5 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.49 -0.04 20 0 192 0
26FEB26 27.00 C 0.86 0.86 0.83 0.83 -0.03 19 11 677 0
26FEB26 28.00 C 0.49 0.50 0.36 0.39 -0.04 19 47 600 +36
26FEB26 29.00 C 0.20 0.24 0.16 0.15 -0.04 18 8 452 +8
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 94 0
26FEB26 32.00 C 0.01 0.01 0.01 0.01 0.00 21 100 100 +100
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.71 -0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.21 -0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.72 -0.08 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.22 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.72 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.23 -0.08 34 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.73 -0.08 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.27 -0.09 40 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.76 -0.11 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.29 -0.09 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.31 -0.01 34 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.33 -0.01 30 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.28 -0.08 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.34 -0.08 19 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.47 -0.08 19 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.76 -0.05 20 0 637 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 -0.05 20 0 704 0
30MAR26 28.00 C 0.00 0.00 0.00 0.67 -0.04 19 0 837 0
30MAR26 29.00 C 0.00 0.00 0.00 0.38 -0.04 20 0 668 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.77 -0.08 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.28 -0.08 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.78 -0.09 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.29 -0.09 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.38 -0.07 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.40 +0.02 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.36 -0.09 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.45 -0.09 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.62 -0.09 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.90 -0.08 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.34 -0.05 20 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.87 -0.03 20 0 75 0
29APR26 29.00 C 0.00 0.00 0.00 0.54 -0.04 20 0 218 0
29APR26 30.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 361 0
29APR26 31.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.26 -0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.77 -0.08 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.27 -0.08 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.77 -0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.32 -0.04 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.83 -0.04 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.35 -0.03 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.39 -0.08 26 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.40 -0.12 22 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.44 -0.08 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.58 -0.08 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.82 -0.07 20 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 2.15 -0.06 20 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.63 -0.04 20 0 693 0
29JUN26 28.00 C 0.00 0.00 0.00 1.17 -0.03 20 0 345 0
29JUN26 29.00 C 0.00 0.00 0.00 0.83 -0.02 20 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.56 -0.03 20 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 21 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 9.28 -0.08 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.79 -0.08 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.32 -0.07 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.83 -0.08 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.35 -0.15 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.42 -0.16 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 -0.02 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.68 -0.07 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.89 -0.07 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.18 -0.07 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.55 -0.06 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 2.06 -0.04 20 0 96 0
29SEP26 28.00 C 1.66 1.66 1.66 1.59 -0.03 20 3 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.22 -0.02 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 -0.03 20 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 -0.03 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.40 -0.07 14 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.95 -0.07 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.47 -0.08 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.01 -0.07 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.55 -0.06 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 -0.06 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.79 -0.05 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.99 -0.03 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.24 -0.02 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.56 -0.01 20 0 0 0
30DEC26 26.00 C 2.66 2.71 2.66 2.96 +0.01 20 4 40 +4
30DEC26 27.00 C 0.00 0.00 0.00 2.35 +0.01 19 0 21 0
30DEC26 28.00 C 1.84 1.84 1.84 1.90 +0.02 19 1 1 +1
30DEC26 29.00 C 0.00 0.00 0.00 1.52 +0.02 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.21 +0.02 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.95 +0.03 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 +0.03 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 +0.03 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 9 0
TOTAL CALL 305 19,301 +119
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 972 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,450 0
29JAN26 26.00 P 0.07 0.10 0.07 0.08 0.00 20 46 1,586 +32
29JAN26 27.00 P 0.34 0.37 0.28 0.35 -0.01 19 105 989 +38
29JAN26 28.00 P 0.81 0.96 0.81 0.99 +0.02 20 22 362 +20
29JAN26 29.00 P 0.00 0.00 0.00 1.89 +0.07 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.88 +0.06 0 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 0.00 0.00 0.00 0.01 0.00 44 0 100 0
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 0.09 0.12 0.09 0.08 0.00 19 34 940 +24
26FEB26 26.00 P 0.25 0.28 0.25 0.25 +0.01 19 3 779 +3
26FEB26 27.00 P 0.00 0.00 0.00 0.58 -0.02 18 0 110 0
26FEB26 28.00 P 1.15 1.17 1.15 1.16 -0.01 18 5 8 +5
26FEB26 29.00 P 0.00 0.00 0.00 1.97 +0.06 19 0 1 0
26FEB26 30.00 P 0.00 0.00 0.00 2.89 +0.07 19 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.88 +0.08 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 0.13 0.13 0.13 0.08 0.00 19 10 623 +10
30MAR26 25.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 691 0
30MAR26 26.00 P 0.44 0.44 0.44 0.46 +0.02 20 1 398 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.82 0.00 19 0 322 0
30MAR26 28.00 P 1.31 1.31 1.29 1.37 0.00 19 2 1 -1
30MAR26 29.00 P 0.00 0.00 0.00 2.09 +0.02 19 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 2.96 +0.06 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.89 +0.07 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.88 +0.05 0 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 0.07 -0.01 20 0 18 0
29APR26 24.00 P 0.22 0.22 0.19 0.17 -0.01 20 14 382 +4
29APR26 25.00 P 0.00 0.00 0.00 0.36 0.00 20 0 113 0
29APR26 26.00 P 0.00 0.00 0.00 0.64 -0.01 19 0 20 0
29APR26 27.00 P 0.00 0.00 0.00 1.04 0.00 19 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 1.59 +0.02 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.33 +0.03 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.12 +0.04 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.99 +0.06 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.91 -0.01 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.88 +0.08 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 0.00 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 +0.02 20 0 126 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 0.00 19 0 1 0
29JUN26 28.00 P 1.80 1.90 1.80 1.86 0.00 19 3 52 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.57 +0.04 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.32 +0.06 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.14 +0.07 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.02 +0.02 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.92 -0.02 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.88 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.88 +0.05 0 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 0.00 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.02 20 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.02 20 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 +0.04 20 0 106 0
29SEP26 28.00 P 2.06 2.06 2.06 2.12 +0.02 19 1 52 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.79 +0.04 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.51 +0.06 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.29 +0.06 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 +0.01 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.04 +0.07 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.89 -0.01 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.89 +0.07 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.88 +0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.04 20 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.05 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.06 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.08 20 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 +0.05 20 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 +0.10 20 0 75 0
30DEC26 28.00 P 0.00 0.00 0.00 2.46 +0.10 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 +0.11 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 +0.11 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.45 +0.10 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.26 +0.10 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.12 +0.11 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +0.11 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.93 +0.09 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.89 +0.09 20 0 0 0
TOTAL PUT 246 17,278 +138
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$ 460.00
29JAN26 440.00 C 37.15 37.15 23.50 28.21 -105.52 45 114 92 +62
29JAN26 450.00 C 26.35 26.35 17.66 20.55 -103.08 41 229 179 +74
29JAN26 460.00 C 22.56 24.50 12.45 16.27 -94.98 44 280 165 +164
29JAN26 470.00 C 19.50 20.52 8.88 11.77 -91.33 44 269 142 +141
29JAN26 480.00 C 15.00 16.50 6.70 8.25 -84.62 44 634 453 +453
29JAN26 490.00 C 10.00 13.00 4.94 5.60 -77.10 43 256 102 +102
29JAN26 500.00 C 8.50 10.00 3.35 3.68 -68.98 43 650 393 +388
29JAN26 510.00 C 6.00 8.00 2.71 2.35 -60.48 43 511 493 +477
29JAN26 520.00 C 6.08 6.08 1.74 1.45 -50.40 43 426 270 +270
29JAN26 530.00 C 4.07 4.08 1.48 0.87 -43.50 43 238 104 -7
29JAN26 540.00 C 1.50 3.14 1.50 0.51 -35.54 43 168 214 +79
29JAN26 550.00 C 2.50 2.51 0.93 0.29 -28.26 43 89 214 +7
29JAN26 560.00 C 2.00 2.10 0.83 0.15 -21.85 43 66 206 +36
29JAN26 570.00 C 6.00 6.00 0.67 0.09 -16.37 43 15 527 +6
29JAN26 580.00 C 1.01 1.30 0.70 0.05 -11.90 43 43 322 -6
29JAN26 590.00 C 1.16 1.16 0.61 0.02 -8.39 42 13 892 -8
29JAN26 600.00 C 0.20 0.90 0.20 0.01 -5.72 42 52 745 -30
29JAN26 610.00 C 0.50 0.70 0.50 0.01 -3.77 45 6 295 +2
29JAN26 620.00 C 0.63 0.63 0.30 0.01 -2.40 47 67 320 -5
29JAN26 630.00 C 1.00 1.00 0.29 0.01 -1.48 50 103 332 +24
29JAN26 640.00 C 0.28 0.28 0.20 0.01 -0.89 52 19 240 -19
29JAN26 650.00 C 0.00 0.00 0.00 0.01 -0.49 54 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 -0.27 56 0 202 0
29JAN26 670.00 C 0.59 0.59 0.30 0.01 -0.15 58 23 253 +11
29JAN26 680.00 C 0.00 0.00 0.00 0.01 -0.07 61 0 89 0
29JAN26 690.00 C 0.13 0.20 0.11 0.01 -0.03 63 14 199 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 76 0 111 0
26FEB26 440.00 C 32.20 32.20 32.20 36.35 -98.87 39 1 1 +1
26FEB26 450.00 C 36.51 38.88 25.75 30.32 -94.83 39 194 181 +181
26FEB26 460.00 C 32.00 33.10 21.11 25.56 -89.64 39 222 160 +156
26FEB26 470.00 C 28.00 29.70 18.11 20.93 -84.46 39 185 89 +89
26FEB26 480.00 C 22.85 25.60 14.16 16.94 -78.86 39 255 167 +167
26FEB26 490.00 C 18.80 18.80 11.90 13.57 -72.89 39 73 55 +55
26FEB26 500.00 C 15.00 18.00 9.22 10.74 -66.71 39 248 147 +147
26FEB26 510.00 C 13.80 14.80 7.63 8.42 -60.41 39 76 36 +36
26FEB26 520.00 C 10.00 12.35 6.23 6.52 -54.14 39 113 70 +70
26FEB26 530.00 C 12.99 12.99 4.86 5.01 -47.99 39 163 129 +114
26FEB26 540.00 C 4.84 5.51 4.84 3.80 -42.10 39 23 66 +21
26FEB26 550.00 C 3.31 4.60 3.18 2.86 -36.52 38 63 91 +34
26FEB26 560.00 C 5.22 5.22 2.68 2.13 -31.34 38 4 88 +3
26FEB26 570.00 C 4.04 4.04 2.25 1.58 -26.60 38 37 100 -8
26FEB26 580.00 C 4.36 4.36 2.06 1.15 -22.35 38 59 77 +12
26FEB26 590.00 C 2.80 2.80 2.17 0.84 -18.57 38 5 146 +4
26FEB26 600.00 C 2.38 2.80 1.38 0.60 -15.28 38 1,051 1,477 +985
26FEB26 610.00 C 2.20 2.20 1.58 0.42 -12.45 38 31 135 0
26FEB26 620.00 C 1.50 1.95 1.40 0.30 -10.04 38 7 506 -1
26FEB26 630.00 C 1.29 1.29 1.29 0.21 -8.01 38 9 908 -7
26FEB26 640.00 C 1.50 1.50 0.88 0.15 -6.33 38 3 223 -3
26FEB26 650.00 C 1.00 1.00 1.00 0.10 -4.97 38 1 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.07 -3.85 38 0 358 0
26FEB26 670.00 C 1.15 1.15 1.15 0.05 -2.96 38 15 52 +15
26FEB26 680.00 C 1.06 1.06 1.00 0.03 -2.26 38 42 57 +30
26FEB26 690.00 C 0.86 0.86 0.64 0.02 -1.66 38 17 45 +15
26FEB26 700.00 C 0.79 0.79 0.79 0.01 -1.25 37 15 31 0
26FEB26 710.00 C 0.72 0.72 0.72 0.01 -0.93 38 15 26 +15
26FEB26 720.00 C 0.00 0.00 0.00 0.01 -0.68 39 0 0 0
26FEB26 730.00 C 0.50 0.50 0.50 0.01 -0.50 40 6 6 0
26FEB26 740.00 C 0.60 0.60 0.60 0.01 -0.36 41 3 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 -0.26 43 0 20 0
26FEB26 760.00 C 0.30 0.30 0.30 0.01 -0.18 44 6 92 +6
30MAR26 320.00 C 0.00 0.00 0.00 144.23 -112.10 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 134.57 -109.66 54 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 125.02 -109.33 51 0 0 0
30MAR26 350.00 C 115.00 115.00 115.00 115.52 -109.16 49 250 250 +250
30MAR26 360.00 C 0.00 0.00 0.00 106.18 -106.53 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 97.05 -107.92 45 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 87.63 -109.34 42 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 79.68 -107.22 43 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 71.36 -104.71 41 0 0 0
30MAR26 410.00 C 60.00 60.00 60.00 64.01 -98.15 41 1 1 +1
30MAR26 420.00 C 0.00 0.00 0.00 56.92 -99.48 41 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 48.52 -98.26 38 0 1 0
30MAR26 440.00 C 41.00 41.00 41.00 43.85 -92.65 40 1 7 +1
30MAR26 450.00 C 43.61 43.61 34.55 38.01 -87.14 39 74 62 +57
30MAR26 460.00 C 35.00 35.26 29.62 33.21 -83.92 40 91 108 +12
30MAR26 470.00 C 39.49 39.49 25.31 28.77 -76.62 40 91 132 +56
30MAR26 480.00 C 23.80 27.13 21.00 24.71 -71.09 39 50 85 +24
30MAR26 490.00 C 25.59 30.79 18.00 20.97 -65.49 39 234 282 +222
30MAR26 500.00 C 18.51 20.22 15.80 17.91 -63.86 39 50 94 +46
30MAR26 510.00 C 18.30 18.50 14.08 15.04 -60.65 39 18 16 +16
30MAR26 520.00 C 16.96 16.96 12.13 12.70 -54.01 39 36 45 +15
30MAR26 530.00 C 15.00 18.00 10.00 10.58 -50.79 39 39 47 +21
30MAR26 540.00 C 8.98 8.98 8.98 8.83 -46.07 39 1 43 -1
30MAR26 550.00 C 12.00 12.00 8.00 7.30 -41.52 39 6 46 0
30MAR26 560.00 C 7.00 8.00 6.50 6.03 -37.44 39 14 152 +1
30MAR26 570.00 C 7.00 7.00 7.00 4.95 -33.37 39 2 179 0
30MAR26 580.00 C 0.00 0.00 0.00 4.05 -29.68 39 0 322 0
30MAR26 590.00 C 5.00 5.00 4.50 3.20 -26.29 38 2 304 0
30MAR26 600.00 C 13.30 13.30 3.30 2.60 -23.12 38 46 898 +25
30MAR26 610.00 C 0.00 0.00 0.00 2.09 -20.22 38 0 263 0
30MAR26 620.00 C 5.00 5.00 2.71 1.70 -17.59 38 13 175 -4
30MAR26 630.00 C 5.59 5.59 2.40 1.34 -15.25 38 6 306 +4
30MAR26 640.00 C 2.80 2.80 2.80 1.09 -13.15 38 2 87 0
30MAR26 650.00 C 2.84 3.00 2.18 0.85 -11.28 39 49 413 -4
30MAR26 660.00 C 0.00 0.00 0.00 0.69 -9.67 38 0 931 0
30MAR26 670.00 C 1.82 1.82 1.77 0.54 -8.18 38 2 140 0
30MAR26 680.00 C 2.00 2.00 2.00 0.43 -7.00 38 90 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.34 -5.82 38 0 3 0
30MAR26 700.00 C 1.68 1.68 0.99 0.26 -4.98 38 124 124 -11
29APR26 460.00 C 45.87 45.87 36.86 38.48 -81.64 39 291 249 +249
29APR26 470.00 C 43.78 44.73 29.50 34.11 -77.59 38 140 115 +115
29APR26 480.00 C 36.91 36.98 26.80 30.04 -69.81 38 119 104 +104
29APR26 490.00 C 33.88 33.88 24.00 26.62 -68.90 39 61 56 +56
29APR26 500.00 C 28.00 30.13 21.68 23.22 -64.65 39 25 22 +22
29APR26 510.00 C 23.57 26.80 21.72 20.29 -60.30 38 82 51 +50
29APR26 520.00 C 24.02 24.02 16.30 17.55 -51.85 38 44 43 +43
29APR26 530.00 C 17.58 21.33 14.59 15.27 -51.87 38 47 47 +47
29APR26 540.00 C 0.00 0.00 0.00 13.06 -47.96 38 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 11.35 -43.79 38 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 9.63 -40.29 38 0 45 0
29APR26 570.00 C 0.00 0.00 0.00 8.32 -36.55 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 7.07 -33.30 38 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 5.85 -30.12 38 0 45 0
29APR26 600.00 C 0.00 0.00 0.00 4.99 -27.27 38 0 49 0
29APR26 610.00 C 0.00 0.00 0.00 4.16 -24.39 38 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.57 -21.90 38 0 0 0
29APR26 630.00 C 7.11 7.11 7.11 2.99 -19.51 38 15 31 +15
29APR26 640.00 C 6.57 6.78 6.57 2.51 -17.34 38 29 44 +29
29APR26 650.00 C 0.00 0.00 0.00 2.13 -15.40 38 0 1 0
29APR26 660.00 C 4.00 4.11 4.00 1.74 -13.50 38 6 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.49 -12.00 38 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.24 -10.50 38 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.01 -9.22 38 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.86 -7.83 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 122.95 -102.76 44 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 111.59 -105.85 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 104.06 -103.04 39 0 2 0
29JUN26 380.00 C 90.00 90.00 90.00 98.29 -99.85 41 1 1 +1
29JUN26 390.00 C 0.00 0.00 0.00 88.67 -100.19 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 84.96 -94.88 41 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 77.56 -92.83 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 69.10 -92.45 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 64.25 -88.66 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 60.01 -83.26 39 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 54.71 -80.44 39 0 4 0
29JUN26 460.00 C 45.50 50.16 45.00 49.96 -77.25 39 42 59 +38
29JUN26 470.00 C 0.00 0.00 0.00 45.50 -74.17 39 0 0 0
29JUN26 480.00 C 45.00 45.00 40.00 41.57 -69.50 39 4 11 +1
29JUN26 490.00 C 34.00 39.00 34.00 37.87 -66.07 39 5 3 +1
29JUN26 500.00 C 37.00 39.61 31.40 34.50 -62.47 39 529 525 +523
29JUN26 510.00 C 27.67 27.93 27.67 31.13 -58.22 39 21 21 +21
29JUN26 520.00 C 30.05 30.52 29.80 28.27 -56.16 39 300 300 +300
29JUN26 530.00 C 0.00 0.00 0.00 25.42 -52.23 39 0 0 0
29JUN26 540.00 C 30.00 30.00 30.00 22.88 -49.47 39 3 3 +3
29JUN26 550.00 C 22.45 22.45 18.00 20.67 -46.21 39 5 1,215 +3
29JUN26 560.00 C 20.00 20.00 20.00 18.46 -43.36 39 4 36 +4
29JUN26 570.00 C 0.00 0.00 0.00 16.59 -40.25 39 0 110 0
29JUN26 580.00 C 14.50 14.50 14.50 14.92 -37.49 39 1 163 +1
29JUN26 590.00 C 17.93 17.93 13.59 13.26 -34.72 39 256 288 +163
29JUN26 600.00 C 19.16 19.16 11.10 11.87 -32.13 39 115 240 +97
29JUN26 610.00 C 12.30 12.30 10.00 10.35 -30.00 38 2 34 -1
29JUN26 620.00 C 15.00 15.00 10.00 9.18 -27.53 38 4 56 -1
29JUN26 630.00 C 0.00 0.00 0.00 8.15 -25.43 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.32 -23.33 38 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 6.50 -21.23 38 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 5.68 -19.59 38 0 4 0
29JUN26 670.00 C 8.50 8.50 8.50 5.12 -17.88 38 1 2 0
29JUN26 680.00 C 0.00 0.00 0.00 4.56 -16.17 38 0 19 0
29JUN26 690.00 C 5.46 5.60 5.46 4.00 -14.77 38 75 75 +75
29JUN26 700.00 C 7.09 7.09 4.66 3.54 -13.52 38 227 793 +165
29SEP26 440.00 C 0.00 0.00 0.00 73.16 -79.91 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 67.57 -77.15 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 62.81 -75.69 39 550 550 +550
29SEP26 470.00 C 88.55 88.55 54.00 58.47 -72.26 39 562 562 +562
29SEP26 480.00 C 58.20 58.20 52.60 54.56 -64.89 39 3 3 +3
29SEP26 490.00 C 0.00 0.00 0.00 50.69 -63.79 39 0 0 0
29SEP26 500.00 C 49.20 50.00 42.00 47.20 -63.08 39 205 212 +205
29SEP26 510.00 C 0.00 0.00 0.00 43.71 -59.94 39 0 0 0
29SEP26 520.00 C 38.08 38.08 38.08 40.22 -57.36 39 2 4 +2
29SEP26 530.00 C 0.00 0.00 0.00 37.43 -55.51 39 750 750 +750
29SEP26 540.00 C 0.00 0.00 0.00 34.65 -50.57 39 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 31.88 -49.84 38 0 102 0
29SEP26 560.00 C 32.00 32.50 32.00 29.43 -47.65 39 17 50 0
29SEP26 570.00 C 30.00 30.00 30.00 27.28 -45.54 38 1 7 +1
29SEP26 580.00 C 0.00 0.00 0.00 25.13 -43.36 38 0 331 0
29SEP26 590.00 C 26.78 26.78 22.64 22.99 -41.17 38 150 549 +150
29SEP26 600.00 C 0.00 0.00 0.00 21.29 -38.54 38 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 19.68 -36.48 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 18.07 -34.54 38 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 16.46 -32.59 38 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 15.25 -30.36 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 13.67 -29.11 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 12.54 -27.40 38 1 15 0
29SEP26 670.00 C 0.00 0.00 0.00 11.41 -25.69 38 1 15 0
29SEP26 680.00 C 0.00 0.00 0.00 10.51 -23.91 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 9.71 -22.51 38 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 8.92 -21.10 38 0 12 0
30DEC26 440.00 C 115.55 115.55 78.00 82.62 -78.78 38 21 21 +21
30DEC26 450.00 C 0.00 0.00 0.00 77.65 -76.50 38 500 500 +500
30DEC26 460.00 C 75.00 75.00 65.37 71.13 -75.82 37 1,006 1,004 +1,004
30DEC26 470.00 C 80.61 80.61 62.00 68.02 -73.11 38 502 501 +501
30DEC26 480.00 C 65.98 65.98 65.98 63.97 -68.96 38 2 1 +1
30DEC26 490.00 C 0.00 0.00 0.00 60.15 -67.70 38 0 0 0
30DEC26 500.00 C 58.51 59.49 51.80 56.57 -66.09 38 42 11 +11
30DEC26 510.00 C 0.00 0.00 0.00 53.22 -63.24 38 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 49.88 -60.59 38 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 46.49 -58.63 38 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 43.76 -56.17 38 0 0 0
30DEC26 550.00 C 43.00 48.50 38.00 38.65 -56.24 36 51 24 +24
30DEC26 560.00 C 0.00 0.00 0.00 38.31 -51.75 38 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 35.61 -49.27 38 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 33.51 -47.51 38 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 31.40 -45.36 37 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 29.30 -43.21 37 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 27.20 -41.28 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 25.47 -39.52 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 23.90 -37.60 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 21.67 -36.34 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 20.14 -34.38 37 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 18.64 -33.08 37 1 2 0
30DEC26 670.00 C 25.00 25.00 25.00 17.53 -31.41 37 2 5 +1
30DEC26 680.00 C 0.00 0.00 0.00 16.43 -29.73 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 15.32 -28.06 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 14.21 -26.61 37 0 1 0
TOTAL CALL 15,342 29,510 +11,499
29JAN26 440.00 P 10.00 19.99 4.90 7.00 +6.99 42 1,469 939 +909
29JAN26 450.00 P 6.00 20.00 6.00 10.50 +10.49 42 999 749 +639
29JAN26 460.00 P 20.39 20.39 11.25 14.82 +14.81 42 1,427 825 +597
29JAN26 470.00 P 28.00 28.00 15.90 21.00 +20.97 43 281 467 +92
29JAN26 480.00 P 31.51 31.51 21.71 27.47 +27.39 42 58 1,337 +2
29JAN26 490.00 P 0.00 0.00 0.00 35.22 +35.02 44 0 214 0
29JAN26 500.00 P 5.00 50.00 5.00 42.02 +41.59 38 282 465 +7
29JAN26 510.00 P 30.00 53.00 30.00 51.00 +50.09 37 572 1,723 -189
29JAN26 520.00 P 42.00 63.18 42.00 61.50 +59.77 46 115 504 -67
29JAN26 530.00 P 18.00 76.00 18.00 70.51 +67.49 43 297 516 -130
29JAN26 540.00 P 55.25 86.60 55.25 80.21 +75.39 43 46 326 -16
29JAN26 550.00 P 37.21 100.00 37.21 90.06 +82.68 43 387 574 -199
29JAN26 560.00 P 100.00 105.00 86.00 100.00 +89.12 0 454 547 -39
29JAN26 570.00 P 96.00 114.00 96.00 110.00 +94.65 0 117 479 -39
29JAN26 580.00 P 113.00 120.00 113.00 120.00 +99.15 0 150 410 -52
29JAN26 590.00 P 121.00 127.00 118.00 131.09 +103.86 75 20 256 -8
29JAN26 600.00 P 130.00 145.00 130.00 140.00 +105.59 0 35 65 -24
29JAN26 610.00 P 143.00 156.00 135.00 150.00 +107.72 0 200 199 -252
29JAN26 620.00 P 0.00 0.00 0.00 160.00 +107.70 0 0 3 -8
29JAN26 630.00 P 0.00 0.00 0.00 172.11 +110.64 101 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 180.91 +109.96 92 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 193.76 +113.10 121 0 0 0
29JAN26 660.00 P 199.76 199.76 199.76 200.00 +109.47 0 15 15 -15
29JAN26 670.00 P 0.00 0.00 0.00 211.37 +110.87 108 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 223.55 +113.05 131 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 233.28 +112.78 133 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 243.97 +113.47 141 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 250.00 +109.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 260.00 +109.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 270.00 +109.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 280.00 +109.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 290.00 +109.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 300.00 +109.50 0 0 0 0
26FEB26 440.00 P 18.69 18.75 11.71 13.98 +13.73 37 1,688 1,311 +1,282
26FEB26 450.00 P 12.00 22.43 2.49 17.99 +17.55 37 268 207 +173
26FEB26 460.00 P 24.00 26.00 20.78 22.62 +21.88 37 130 170 +52
26FEB26 470.00 P 28.71 32.00 26.00 28.52 +27.32 38 226 262 +57
26FEB26 480.00 P 10.00 39.10 10.00 34.83 +32.92 38 109 259 +60
26FEB26 490.00 P 50.00 50.00 35.00 41.46 +38.60 38 37 260 -9
26FEB26 500.00 P 10.00 50.00 10.00 48.87 +44.79 38 9 873 +5
26FEB26 510.00 P 57.05 60.00 56.00 56.00 +50.56 37 21 112 -19
26FEB26 520.00 P 60.00 64.55 60.00 64.55 +57.15 37 13 121 -11
26FEB26 530.00 P 72.01 78.00 65.67 72.00 +62.17 33 63 265 -31
26FEB26 540.00 P 80.00 85.92 80.00 84.51 +71.63 44 8 132 -8
26FEB26 550.00 P 83.00 96.78 83.00 91.53 +75.07 38 60 234 +47
26FEB26 560.00 P 95.00 103.00 95.00 100.55 +79.98 36 61 237 +56
26FEB26 570.00 P 106.54 119.10 106.54 110.57 +85.36 38 118 423 +88
26FEB26 580.00 P 118.48 125.52 118.48 120.27 +89.70 38 55 579 +12
26FEB26 590.00 P 124.00 124.00 124.00 131.09 +94.63 46 17 361 -1
26FEB26 600.00 P 136.25 139.78 136.25 140.01 +97.19 38 32 203 +15
26FEB26 610.00 P 0.00 0.00 0.00 150.00 +100.34 0 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 160.00 +102.93 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 172.11 +107.30 61 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 180.91 +105.78 57 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 193.76 +109.88 73 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 200.00 +109.10 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 211.37 +109.34 66 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 223.55 +112.09 79 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 233.28 +112.25 80 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 243.97 +113.22 85 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 250.00 +109.42 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 260.00 +109.50 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 270.00 +109.50 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 280.00 +109.50 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 290.00 +109.50 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 300.00 +109.50 0 0 0 0
30MAR26 320.00 P 2.99 3.00 1.00 0.48 +0.47 39 168 153 +144
30MAR26 330.00 P 3.00 3.00 1.60 0.76 +0.75 38 62 61 +57
30MAR26 340.00 P 2.35 2.35 1.85 1.23 +1.22 39 39 33 +22
30MAR26 350.00 P 3.05 3.05 2.40 1.80 +1.77 38 10 41 +5
30MAR26 360.00 P 3.79 3.97 3.10 2.62 +2.57 38 33 88 +1
30MAR26 370.00 P 3.90 4.05 3.80 3.79 +3.70 39 23 88 +23
30MAR26 380.00 P 6.00 6.40 5.40 5.29 +5.14 39 49 106 +38
30MAR26 390.00 P 7.73 8.15 6.76 6.92 +6.67 38 89 89 +44
30MAR26 400.00 P 9.00 16.00 8.50 8.90 +8.50 38 327 1,892 +248
30MAR26 410.00 P 13.00 13.00 10.26 11.45 +10.85 38 185 214 +167
30MAR26 420.00 P 15.00 16.60 13.50 14.38 +13.47 38 427 377 +273
30MAR26 430.00 P 23.00 23.00 16.55 18.03 +16.68 38 233 263 +167
30MAR26 440.00 P 20.78 28.47 20.78 21.73 +19.82 38 127 246 +75
30MAR26 450.00 P 18.00 30.01 17.00 26.28 +23.64 37 1,498 1,123 +1,009
30MAR26 460.00 P 33.00 34.99 29.70 31.29 +27.65 37 1,117 738 +651
30MAR26 470.00 P 38.00 40.88 36.00 37.29 +32.60 38 593 595 +480
30MAR26 480.00 P 44.14 46.10 42.34 43.21 +37.11 38 210 324 +131
30MAR26 490.00 P 50.15 50.15 49.13 49.13 +41.21 37 17 58 +4
30MAR26 500.00 P 38.00 58.00 38.00 56.86 +46.89 38 18 2,314 +9
30MAR26 510.00 P 0.00 0.00 0.00 64.57 +52.13 39 0 62 0
30MAR26 520.00 P 0.00 0.00 0.00 72.15 +56.83 38 0 525 0
30MAR26 530.00 P 0.00 0.00 0.00 80.25 +61.78 39 6 254 -6
30MAR26 540.00 P 82.00 89.00 82.00 88.67 +66.41 39 9 130 -9
30MAR26 550.00 P 0.00 0.00 0.00 97.23 +70.99 39 0 264 0
30MAR26 560.00 P 102.00 102.00 102.00 105.67 +74.81 38 2 67 -2
30MAR26 570.00 P 0.00 0.00 0.00 115.00 +79.25 39 0 89 0
30MAR26 580.00 P 124.11 124.11 124.11 123.67 +82.53 38 16 182 -5
30MAR26 590.00 P 134.38 134.38 134.38 133.43 +86.54 40 1 390 0
30MAR26 600.00 P 148.00 148.00 148.00 142.08 +89.05 38 1 208 -1
30MAR26 610.00 P 0.00 0.00 0.00 151.70 +92.11 38 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 161.16 +91.71 37 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 175.21 +97.21 53 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 180.91 +99.23 40 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 193.76 +105.01 53 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 200.26 +97.62 38 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 211.37 +104.76 47 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 223.55 +106.67 57 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 233.28 +109.16 58 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 243.97 +111.27 62 0 11 0
29APR26 460.00 P 20.77 40.00 20.77 36.24 +30.16 37 724 549 +546
29APR26 470.00 P 41.38 45.71 41.17 42.20 +34.59 37 63 29 +27
29APR26 480.00 P 44.09 48.46 44.09 48.32 +39.03 38 528 446 +442
29APR26 490.00 P 53.22 53.22 53.22 54.49 +43.10 37 15 18 +15
29APR26 500.00 P 0.00 0.00 0.00 61.25 +47.37 37 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 68.50 +51.83 38 0 17 0
29APR26 520.00 P 0.00 0.00 0.00 76.05 +56.22 38 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 83.50 +60.16 37 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 91.80 +64.57 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 100.24 +68.78 38 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 108.54 +72.42 38 0 27 0
29APR26 570.00 P 112.38 112.38 112.38 119.63 +78.58 42 2 29 +2
29APR26 580.00 P 0.00 0.00 0.00 129.77 +83.30 44 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 134.33 +82.29 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 148.47 +90.26 46 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 152.04 +87.62 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 166.96 +95.75 47 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 175.21 +93.53 45 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 186.22 +100.89 49 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 193.76 +98.94 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 200.97 +98.33 38 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 211.37 +101.64 41 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 223.55 +102.90 49 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 233.28 +105.91 50 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 243.97 +110.60 53 0 0 0
29JUN26 350.00 P 7.00 8.00 6.38 7.72 +7.06 39 275 233 +176
29JUN26 360.00 P 10.00 10.50 6.98 9.60 +8.66 39 254 242 +223
29JUN26 370.00 P 10.70 11.80 9.10 11.15 +9.88 38 100 101 +78
29JUN26 380.00 P 12.00 13.98 11.50 13.83 +12.08 38 77 69 +61
29JUN26 390.00 P 13.33 16.59 13.33 16.27 +13.98 38 58 59 +47
29JUN26 400.00 P 9.50 20.00 9.50 19.47 +16.44 38 1,194 1,095 +1,046
29JUN26 410.00 P 21.60 23.00 21.60 23.00 +19.14 38 122 105 +102
29JUN26 420.00 P 22.59 27.00 22.59 26.60 +21.67 38 150 163 +150
29JUN26 430.00 P 32.00 32.00 28.00 31.07 +24.95 38 174 276 +174
29JUN26 440.00 P 32.00 35.00 32.00 35.55 +27.94 38 33 82 +18
29JUN26 450.00 P 20.00 41.20 20.00 40.30 +31.08 38 473 459 +421
29JUN26 460.00 P 39.54 45.68 39.54 45.66 +34.78 38 180 176 +151
29JUN26 470.00 P 47.00 52.22 47.00 51.30 +38.43 38 110 104 +92
29JUN26 480.00 P 0.00 0.00 0.00 57.20 +41.81 38 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 63.55 +45.63 38 0 83 0
29JUN26 500.00 P 65.00 72.00 65.00 69.66 +48.67 38 53 1,229 -8
29JUN26 510.00 P 0.00 0.00 0.00 78.73 +54.54 40 1 108 0
29JUN26 520.00 P 0.00 0.00 0.00 85.98 +58.27 40 0 70 0
29JUN26 530.00 P 92.91 92.91 92.91 90.15 +58.51 37 1 312 -1
29JUN26 540.00 P 0.00 0.00 0.00 101.66 +66.07 41 0 215 0
29JUN26 550.00 P 0.00 0.00 0.00 110.28 +70.04 41 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 115.25 +70.31 39 0 44 0
29JUN26 570.00 P 122.00 122.00 122.00 126.89 +76.96 42 10 141 +10
29JUN26 580.00 P 0.00 0.00 0.00 135.56 +80.17 43 0 161 0
29JUN26 590.00 P 0.00 0.00 0.00 140.13 +79.24 38 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 148.98 +82.12 39 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 157.62 +84.29 38 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 166.96 +85.57 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 175.21 +85.80 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 186.22 +91.41 41 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 193.76 +91.64 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 202.58 +90.58 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 213.52 +98.49 40 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 223.55 +98.30 41 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 233.28 +101.65 42 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 243.97 +103.48 45 0 0 0
29SEP26 440.00 P 22.00 45.07 22.00 44.66 +30.42 37 309 334 +279
29SEP26 450.00 P 48.16 48.60 47.94 49.94 +33.46 38 59 68 +44
29SEP26 460.00 P 55.00 55.00 54.07 54.63 +35.50 37 568 589 +565
29SEP26 470.00 P 53.00 60.00 53.00 60.22 +39.09 37 555 573 +554
29SEP26 480.00 P 0.00 0.00 0.00 66.73 +42.62 38 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 73.08 +45.73 38 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 79.70 +49.09 38 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 88.83 +54.46 40 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 95.67 +57.32 40 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 103.12 +60.77 40 0 1 0
29SEP26 540.00 P 105.00 105.00 105.00 109.03 +62.21 39 1 5 +1
29SEP26 550.00 P 0.00 0.00 0.00 114.36 +62.80 38 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 121.95 +65.62 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 129.71 +68.32 37 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 137.10 +70.19 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 146.01 +73.55 38 0 345 0
29SEP26 600.00 P 160.00 160.00 160.00 154.69 +76.38 38 2 4 +2
29SEP26 610.00 P 0.00 0.00 0.00 163.33 +78.97 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 171.78 +78.08 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 179.81 +80.87 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 189.23 +81.83 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 197.22 +85.06 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 206.66 +86.48 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 214.80 +87.56 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 225.30 +90.25 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 233.66 +90.64 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 243.97 +92.73 38 0 0 0
30DEC26 440.00 P 27.00 51.00 27.00 50.30 +31.06 36 266 271 +186
30DEC26 450.00 P 43.00 56.66 43.00 55.52 +33.01 36 652 536 +524
30DEC26 460.00 P 58.00 61.70 58.00 60.87 +36.41 36 1,045 1,051 +1,034
30DEC26 470.00 P 60.00 68.00 60.00 66.47 +38.82 36 516 529 +496
30DEC26 480.00 P 67.00 70.09 67.00 72.33 +40.46 36 4 15 +4
30DEC26 490.00 P 0.00 0.00 0.00 78.51 +44.30 36 0 11 0
30DEC26 500.00 P 83.30 83.30 83.30 84.92 +46.97 36 30 48 +30
30DEC26 510.00 P 0.00 0.00 0.00 91.37 +49.42 36 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 97.40 +51.42 36 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 104.41 +54.28 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 111.64 +56.75 36 0 2 0
30DEC26 550.00 P 115.20 120.60 112.60 120.00 +60.33 37 50 20 +20
30DEC26 560.00 P 0.00 0.00 0.00 126.37 +61.88 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 134.22 +64.62 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 141.66 +66.52 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 150.05 +69.33 36 0 0 0
30DEC26 600.00 P 160.00 160.00 160.00 157.63 +71.30 36 2 2 +2
30DEC26 610.00 P 0.00 0.00 0.00 166.06 +73.73 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 177.02 +76.94 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 182.65 +75.89 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 190.25 +77.30 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 200.50 +80.97 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 208.95 +81.78 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 217.94 +82.69 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 227.21 +84.50 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 235.85 +86.27 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 246.16 +89.37 37 0 0 0
TOTAL PUT 23,755 40,291 +14,014
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$ 3.59
29JAN26 2.40 C 0.00 0.00 0.00 1.20 +0.23 109 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.11 +0.24 118 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.01 +0.24 107 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.92 +0.23 108 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.82 +0.23 97 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.73 +0.20 94 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.65 +0.21 96 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.56 +0.19 90 0 0 0
29JAN26 3.20 C 0.44 0.44 0.44 0.48 +0.17 87 5 20 -4
29JAN26 3.30 C 0.00 0.00 0.00 0.41 +0.17 87 0 205 0
29JAN26 3.40 C 0.00 0.00 0.00 0.34 +0.15 84 0 348 0
29JAN26 3.50 C 0.20 0.29 0.18 0.29 +0.14 86 556 1,222 +14
29JAN26 3.60 C 0.12 0.22 0.12 0.23 +0.11 83 735 1,657 +547
29JAN26 3.70 C 0.13 0.21 0.13 0.19 +0.10 84 525 1,262 +400
29JAN26 3.80 C 0.06 0.09 0.06 0.15 +0.08 82 2 182 0
29JAN26 3.90 C 0.08 0.12 0.08 0.12 +0.06 83 45 243 +13
29JAN26 4.00 C 0.09 0.10 0.09 0.10 +0.06 85 500 1,715 +500
29JAN26 4.10 C 0.06 0.06 0.06 0.07 +0.04 81 20 405 +20
29JAN26 4.20 C 0.00 0.00 0.00 0.05 +0.03 79 0 131 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 +0.03 80 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 +0.02 80 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 146 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.23 +0.21 86 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.15 +0.22 90 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.06 +0.21 87 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.98 +0.20 87 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.90 +0.19 86 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.81 +0.16 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.75 +0.16 85 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.69 +0.16 86 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 +0.15 87 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.57 +0.14 86 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 +0.13 87 0 26 0
26FEB26 3.50 C 0.39 0.39 0.39 0.47 +0.12 87 1 337 0
26FEB26 3.60 C 0.31 0.31 0.31 0.43 +0.12 88 1 205 0
26FEB26 3.70 C 0.33 0.33 0.33 0.39 +0.11 89 10 137 0
26FEB26 3.80 C 0.25 0.26 0.25 0.35 +0.10 88 34 303 +34
26FEB26 3.90 C 0.00 0.00 0.00 0.32 +0.10 89 0 535 0
26FEB26 4.00 C 0.00 0.00 0.00 0.28 +0.08 88 0 249 0
26FEB26 4.10 C 0.12 0.12 0.12 0.25 +0.07 88 10 178 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 +0.07 89 0 34 0
26FEB26 4.30 C 0.08 0.08 0.08 0.21 +0.07 90 10 260 +10
26FEB26 4.40 C 0.00 0.00 0.00 0.18 +0.06 88 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.16 +0.05 88 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.15 +0.05 90 0 35 0
26FEB26 4.70 C 0.04 0.04 0.04 0.13 +0.04 89 5 38 +1
26FEB26 4.80 C 0.00 0.00 0.00 0.12 +0.04 90 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.11 +0.05 91 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.10 +0.05 92 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.07 +0.03 90 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 +0.02 89 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.02 91 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.31 +0.21 93 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.23 +0.21 91 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.15 +0.21 90 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.07 +0.19 88 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 +0.18 87 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 +0.15 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 +0.15 85 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 +0.13 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.74 +0.12 84 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 +0.12 84 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 +0.11 84 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.60 +0.11 86 0 34 0
30MAR26 3.60 C 0.48 0.50 0.48 0.55 +0.09 85 3 78 +2
30MAR26 3.70 C 0.43 0.43 0.43 0.51 +0.08 85 1 131 +1
30MAR26 3.80 C 0.00 0.00 0.00 0.48 +0.09 86 0 82 0
30MAR26 3.90 C 0.31 0.31 0.31 0.44 +0.07 85 2 27 +2
30MAR26 4.00 C 0.28 0.31 0.28 0.41 +0.07 86 45 122 +10
30MAR26 4.10 C 0.25 0.27 0.25 0.38 +0.07 86 45 73 +45
30MAR26 4.20 C 0.23 0.26 0.23 0.35 +0.06 86 45 50 +43
30MAR26 4.30 C 0.00 0.00 0.00 0.33 +0.06 87 0 121 0
30MAR26 4.40 C 0.19 0.19 0.19 0.30 +0.05 86 54 81 +54
30MAR26 4.50 C 0.19 0.19 0.19 0.28 +0.05 87 170 347 -49
30MAR26 4.60 C 0.00 0.00 0.00 0.26 +0.05 87 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 +0.04 87 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 +0.04 87 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.03 86 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 +0.04 87 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 86 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 +0.01 86 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 89 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 +0.02 89 0 461 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 +0.01 87 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 88 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 89 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 88 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 87 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 84 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.33 +0.20 82 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.26 +0.19 83 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.19 +0.18 83 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.12 +0.17 83 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.06 +0.16 84 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 +0.17 86 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.95 +0.16 85 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.90 +0.15 86 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.85 +0.15 86 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.80 +0.14 86 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.76 +0.14 87 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.71 +0.13 87 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.67 +0.12 87 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.64 +0.13 88 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.60 +0.12 88 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.57 +0.12 89 0 2 0
29APR26 4.00 C 0.38 0.38 0.38 0.53 +0.11 88 1 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.50 +0.10 88 0 30 0
29APR26 4.20 C 0.31 0.31 0.31 0.47 +0.10 88 15 93 +15
29APR26 4.30 C 0.00 0.00 0.00 0.45 +0.10 89 0 4 0
29APR26 4.40 C 0.27 0.27 0.27 0.42 +0.09 88 4 5 +4
29JUN26 2.40 C 0.00 0.00 0.00 1.40 +0.18 77 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 +0.16 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 +0.16 77 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.21 +0.15 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.16 +0.15 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.10 +0.14 79 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.05 +0.14 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 +0.13 79 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 +0.13 81 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.12 80 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.87 +0.12 81 0 6 0
29JUN26 3.50 C 0.74 0.74 0.74 0.83 +0.12 81 100 108 +91
29JUN26 3.60 C 0.00 0.00 0.00 0.79 +0.11 81 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 +0.11 81 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 +0.11 82 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 +0.10 81 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.09 81 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 +0.09 81 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 +0.09 81 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 +0.09 82 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.08 82 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.07 82 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 +0.07 82 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 +0.07 82 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.07 83 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.07 83 0 103 0
29JUN26 5.00 C 0.26 0.26 0.26 0.41 +0.07 83 43 165 +43
29JUN26 5.25 C 0.00 0.00 0.00 0.36 +0.06 82 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.05 82 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.05 83 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 +0.05 83 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 +0.04 83 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 +0.03 82 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 +0.03 83 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.02 82 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.03 84 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.02 83 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.02 83 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 82 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.47 +0.14 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.42 +0.15 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.36 +0.14 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.30 +0.13 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.25 +0.12 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 +0.12 72 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 +0.11 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 +0.11 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.10 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 +0.10 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 +0.10 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 +0.09 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.09 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 +0.08 74 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.08 75 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.07 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.07 74 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 +0.07 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.06 74 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.06 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.06 75 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 +0.05 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.05 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.06 75 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.04 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.04 75 0 10 0
29SEP26 5.00 C 0.35 0.35 0.35 0.52 +0.04 75 13 32 +13
29SEP26 5.25 C 0.31 0.32 0.31 0.47 +0.03 75 219 279 +213
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.03 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.03 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.03 76 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.02 76 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.02 76 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.01 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.01 76 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.01 76 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.01 76 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.01 76 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.56 +0.18 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.50 +0.17 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.45 +0.17 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.40 +0.16 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.12 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.15 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 +0.15 71 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 +0.15 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 +0.18 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 +0.14 71 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 +0.13 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.14 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.13 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 +0.13 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 +0.12 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 +0.12 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 +0.12 72 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.11 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 +0.11 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 +0.11 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.10 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.11 73 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.10 72 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 +0.10 73 0 13 0
TOTAL CALL 3,219 23,143 +2,022
29JAN26 2.40 P 0.01 0.01 0.01 0.01 0.00 116 20 147 +20
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 674 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 86 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 -0.02 90 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.03 -0.02 89 0 3,602 0
29JAN26 3.00 P 0.06 0.06 0.06 0.04 -0.04 85 1 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.06 -0.05 86 0 1,510 0
29JAN26 3.20 P 0.09 0.09 0.09 0.08 -0.06 84 30 3,434 -17
29JAN26 3.30 P 0.11 0.11 0.11 0.11 -0.08 84 300 3,421 -129
29JAN26 3.40 P 0.17 0.17 0.15 0.15 -0.09 85 31 3,067 -21
29JAN26 3.50 P 0.00 0.00 0.00 0.19 -0.11 84 0 1,807 0
29JAN26 3.60 P 0.28 0.33 0.23 0.25 -0.11 88 788 1,306 -530
29JAN26 3.70 P 0.34 0.34 0.34 0.30 -0.14 85 3 535 +3
29JAN26 3.80 P 0.34 0.34 0.34 0.35 -0.17 80 15 690 +15
29JAN26 3.90 P 0.00 0.00 0.00 0.42 -0.15 80 0 740 0
29JAN26 4.00 P 0.52 0.52 0.50 0.50 -0.20 82 8 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.59 -0.20 87 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.67 -0.21 86 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.76 -0.22 89 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.85 -0.23 90 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 0.95 -0.23 97 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.04 -0.24 95 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.13 -0.25 93 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.23 -0.25 98 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.33 -0.25 103 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.44 -0.25 118 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.68 -0.25 121 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.93 -0.25 132 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.18 -0.24 142 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.42 -0.25 137 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.67 -0.25 146 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.92 -0.25 154 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.17 -0.25 163 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.42 -0.25 170 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.67 -0.25 178 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.92 -0.25 184 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.17 -0.25 191 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.04 -0.03 91 0 719 0
26FEB26 2.50 P 0.10 0.10 0.08 0.06 -0.02 94 32 152 +32
26FEB26 2.60 P 0.11 0.11 0.11 0.07 -0.04 91 90 234 +90
26FEB26 2.70 P 0.00 0.00 0.00 0.10 -0.03 94 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.12 -0.04 93 0 495 0
26FEB26 2.90 P 0.19 0.19 0.17 0.15 -0.05 93 15 1,460 +15
26FEB26 3.00 P 0.19 0.19 0.19 0.18 -0.06 93 2 1,005 +2
26FEB26 3.10 P 0.28 0.28 0.28 0.21 -0.07 91 20 1,213 0
26FEB26 3.20 P 0.00 0.00 0.00 0.25 -0.08 91 0 2,240 0
26FEB26 3.30 P 0.29 0.29 0.29 0.30 -0.09 93 5 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.34 -0.10 92 40 2,181 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 -0.10 93 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.45 -0.12 93 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.51 -0.13 93 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.57 -0.14 93 0 221 0
26FEB26 3.90 P 0.00 0.00 0.00 0.64 -0.14 94 0 185 0
26FEB26 4.00 P 0.69 0.69 0.69 0.71 -0.15 94 5 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.74 -0.20 86 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.84 -0.18 92 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.90 -0.20 89 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.98 -0.21 89 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.07 -0.21 91 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.15 -0.22 91 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.25 -0.21 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.34 -0.21 96 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.43 -0.21 98 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.53 -0.21 101 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.76 -0.22 104 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.01 -0.22 112 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.25 -0.22 117 0 0 0
30MAR26 2.40 P 0.20 0.20 0.18 0.10 -0.04 91 100 180 +74
30MAR26 2.50 P 0.00 0.00 0.00 0.12 -0.05 90 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.14 -0.06 89 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.17 -0.07 89 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.20 -0.08 89 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.24 -0.08 89 0 1,400 0
30MAR26 3.00 P 0.40 0.40 0.40 0.26 -0.11 86 3 1,636 0
30MAR26 3.10 P 0.00 0.00 0.00 0.32 -0.10 90 0 2,012 0
30MAR26 3.20 P 0.00 0.00 0.00 0.37 -0.10 90 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.41 -0.12 89 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.47 -0.12 91 0 2,995 0
30MAR26 3.50 P 0.58 0.58 0.56 0.52 -0.13 90 172 2,073 -170
30MAR26 3.60 P 0.00 0.00 0.00 0.58 -0.13 91 0 6,221 0
30MAR26 3.70 P 0.70 0.73 0.70 0.64 -0.14 91 24 3,096 -7
30MAR26 3.80 P 0.85 0.85 0.73 0.70 -0.15 91 34 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 -0.15 92 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 -0.16 92 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 0.91 -0.16 92 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.98 -0.17 92 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.05 -0.18 92 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.13 -0.18 93 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.21 -0.19 93 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.29 -0.19 94 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.37 -0.19 94 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.45 -0.20 94 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.54 -0.20 95 0 125 0
30MAR26 5.00 P 1.68 1.68 1.68 1.63 -0.20 97 10 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.85 -0.21 99 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.08 -0.21 101 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.31 -0.22 104 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.55 -0.22 107 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.79 -0.23 110 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.03 -0.23 112 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.28 -0.23 117 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.53 -0.23 121 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.78 -0.24 125 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.03 -0.24 129 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.29 -0.23 136 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.53 -0.25 137 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.78 -0.26 140 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.02 -0.26 141 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.28 -0.25 147 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.16 -0.04 92 0 100 0
29APR26 2.50 P 0.32 0.32 0.32 0.19 -0.04 92 30 101 0
29APR26 2.60 P 0.00 0.00 0.00 0.22 -0.05 91 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.25 -0.06 91 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.29 -0.06 91 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.33 -0.07 91 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.38 -0.07 92 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.43 -0.07 93 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.47 -0.09 92 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.53 -0.08 93 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.58 -0.09 92 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.64 -0.10 93 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.70 -0.10 93 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.76 -0.11 93 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 -0.11 94 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.89 -0.12 94 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.96 -0.12 94 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.03 -0.12 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.10 -0.13 94 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.17 -0.14 94 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.23 -0.16 93 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.23 -0.05 86 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.26 -0.06 85 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.30 -0.06 85 0 400 0
29JUN26 2.70 P 0.44 0.44 0.44 0.34 -0.07 85 15 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.38 -0.08 85 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.42 -0.09 85 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.47 -0.09 85 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 -0.10 85 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.57 -0.10 85 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.63 -0.10 86 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.69 -0.10 86 0 1,430 0
29JUN26 3.50 P 0.86 0.86 0.86 0.75 -0.11 87 1 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 -0.12 86 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.87 -0.12 86 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 -0.12 87 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 -0.13 87 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 -0.14 87 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.14 -0.14 87 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.21 -0.14 87 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.28 -0.15 87 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.36 -0.15 88 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 -0.16 88 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.51 -0.16 89 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.59 -0.16 89 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.67 -0.16 89 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.17 89 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.83 -0.17 89 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.04 -0.18 91 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.25 -0.19 91 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.47 -0.19 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.70 -0.19 94 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.92 -0.20 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.15 -0.21 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.39 -0.21 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.63 -0.21 100 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.87 -0.21 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.11 -0.22 103 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.35 -0.22 104 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.59 -0.23 105 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 -0.08 78 0 350 0
29SEP26 2.50 P 0.45 0.45 0.45 0.33 -0.09 78 15 15 +15
29SEP26 2.60 P 0.00 0.00 0.00 0.37 -0.09 77 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 -0.09 78 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 -0.11 78 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 -0.11 78 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.56 -0.11 78 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.61 -0.12 78 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.67 -0.12 79 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.73 -0.12 79 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 -0.14 78 0 1,491 0
29SEP26 3.50 P 0.90 0.90 0.90 0.84 -0.14 78 1 1,069 -1
29SEP26 3.60 P 1.01 1.01 1.01 0.90 -0.15 79 1 821 +1
29SEP26 3.70 P 0.00 0.00 0.00 0.97 -0.15 79 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 -0.15 79 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 -0.16 79 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 -0.16 79 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 -0.17 80 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.31 -0.17 80 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 -0.17 80 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 -0.17 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 -0.18 80 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.61 -0.18 81 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.68 -0.19 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 -0.19 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 -0.19 81 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.92 -0.19 81 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.13 -0.20 82 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.20 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 -0.21 83 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.77 -0.21 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.00 -0.21 85 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 -0.22 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.45 -0.22 86 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 -0.23 87 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 -0.24 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 -0.23 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.38 -0.24 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.62 -0.25 91 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 -0.06 75 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 -0.05 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 -0.06 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.50 -0.06 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.55 -0.07 76 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 -0.07 76 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.65 -0.08 76 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.70 -0.09 75 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.76 -0.09 76 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.82 -0.09 76 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.88 -0.09 76 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.94 -0.10 76 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.00 -0.11 76 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.07 -0.11 76 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 -0.10 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 -0.10 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 -0.12 76 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.34 -0.12 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 -0.13 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 -0.12 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 -0.13 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 -0.12 78 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 -0.13 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.79 -0.13 78 0 0 0
TOTAL PUT 1,811 121,845 -608
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$ 86.30
30MAR26 45.00 C 0.00 0.00 0.00 41.57 -0.15 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.57 -0.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.58 -0.15 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.58 -0.16 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.59 -0.15 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.60 -0.15 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.11 -0.16 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.63 -0.15 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.14 -0.16 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.66 -0.15 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.17 -0.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.70 -0.15 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.24 -0.15 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.81 -0.15 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.44 -0.15 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.16 -0.15 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.01 -0.15 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.05 -0.14 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 6.30 -0.13 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.80 -0.12 24 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 3.56 -0.10 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.56 -0.09 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.79 -0.07 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.22 -0.06 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.81 -0.04 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.52 -0.03 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 34.15 -0.15 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.66 -0.16 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.18 -0.15 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.70 -0.15 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.22 -0.15 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.74 -0.16 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.29 -0.15 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.86 -0.15 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.51 -0.15 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.27 -0.14 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.18 -0.14 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.28 -0.13 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.61 -0.12 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 5.18 -0.10 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.99 -0.09 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.02 -0.08 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.26 -0.06 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.66 -0.06 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.22 -0.05 24 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 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 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 0.00 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 0.00 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.41 0.00 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.76 +0.01 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.29 +0.02 25 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.02 +0.02 24 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 3.04 +0.04 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.29 +0.05 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 5.80 +0.07 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.54 +0.09 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.50 +0.10 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.63 +0.12 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.89 +0.13 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 16.25 +0.14 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.70 +0.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.20 +0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.70 +0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.20 +0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.70 +0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.20 +0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.70 +0.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.20 +0.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.70 +0.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.26 +0.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.85 +0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.62 +0.03 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.57 +0.04 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.71 +0.04 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.05 +0.06 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.56 +0.07 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.24 +0.09 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.06 +0.10 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.01 +0.11 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.08 +0.11 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.26 +0.13 25 0 0 0
TOTAL PUT 0 1,518 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.63
29JAN26 6.03 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.41 +0.08 38 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.17 +0.08 31 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.93 +0.08 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.48 +0.07 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 43 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 4.12 +0.09 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.92 +0.08 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.87 +0.07 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.64 +0.09 35 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.08 15 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.70 +0.09 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.46 +0.07 24 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.04 +0.06 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.63 +0.07 48 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.16 +0.08 43 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.91 +0.06 33 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.67 +0.06 34 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.45 +0.08 36 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.21 +0.06 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 +0.06 30 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.76 +0.05 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.55 +0.06 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.35 +0.07 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.12 +0.06 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.64 +0.05 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.93 +0.07 38 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.69 +0.07 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.46 +0.07 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.22 +0.06 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 +0.05 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.60 +0.05 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.41 +0.05 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.24 +0.09 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 +0.01 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 0.09 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.50 -0.10 47 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.98 -0.10 58 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.47 -0.10 68 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.87 -0.07 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.00 -0.08 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.47 -0.10 35 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.95 -0.10 39 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.43 -0.10 44 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 -0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.83 -0.05 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.31 -0.06 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.50 -0.06 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.91 -0.06 20 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.58 -0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.28 -0.05 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.44 -0.06 25 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.63 -0.05 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.01 -0.06 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.42 -0.05 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.85 -0.05 19 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.63
30MAR26 4.32 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.47 +0.07 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.57 +0.09 33 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.11 +0.09 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.64 +0.08 23 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.41 +0.06 23 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.21 +0.07 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.01 +0.06 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.83 +0.06 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.39 +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 71 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.29 -0.03 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.63
29JAN26 5.00 C 0.00 0.00 0.00 3.64 +0.08 117 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.39 +0.08 107 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.14 +0.08 97 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.89 +0.08 87 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.39 +0.08 69 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.14 +0.08 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.89 +0.08 23 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.65 +0.07 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.42 +0.05 23 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.23 +0.03 22 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 +0.01 23 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 29 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 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 79 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.41 +0.09 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.17 +0.08 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.93 +0.07 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.35 +0.02 22 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.23 +0.02 23 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 54 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.08 15 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 +0.09 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.44 +0.07 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.22 +0.07 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.01 +0.07 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.37 +0.03 25 0 53 0
30MAR26 9.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 30 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 +0.03 26 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 0.00 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.45 +0.08 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.19 +0.06 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.95 +0.06 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.72 +0.06 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.49 +0.05 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.28 +0.05 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.09 +0.07 27 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.59 +0.03 26 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.48 +0.04 27 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.68 +0.07 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.43 +0.07 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.20 +0.08 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.94 +0.07 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.71 +0.07 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.46 +0.07 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 +0.06 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 +0.06 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.75 +0.05 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.32 +0.07 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.07 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 +0.03 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.03 26 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.69 +0.08 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 +0.07 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.20 +0.08 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.95 +0.07 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.06 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 +0.08 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 +0.06 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.06 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.06 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.58 +0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 +0.07 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 +0.06 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 +0.06 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 +0.06 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.04 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 +0.03 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.95 +0.06 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 +0.06 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 +0.06 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.25 +0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.03 +0.06 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 +0.06 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.63 +0.06 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 +0.05 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 +0.05 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 +0.05 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.05 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 +0.04 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.03 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
TOTAL CALL 0 870 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 139 0
29JAN26 8.75 P 0.26 0.26 0.26 0.23 -0.05 24 12 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.41 -0.07 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.63 -0.08 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.38 -0.10 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.88 -0.10 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.38 -0.10 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.88 -0.10 76 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.38 -0.10 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.88 -0.10 95 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 -0.02 24 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 130 0
26FEB26 8.75 P 0.00 0.00 0.00 0.34 -0.04 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.68 -0.07 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.89 -0.08 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.13 -0.10 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.38 -0.10 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.88 -0.10 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.38 -0.10 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.88 -0.10 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.38 -0.10 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.88 -0.10 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.02 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.03 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.32 -0.04 26 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.44 -0.05 25 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 -0.07 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.96 -0.06 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.17 -0.08 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.88 -0.10 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.39 -0.09 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.88 -0.10 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.40 -0.08 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.88 -0.10 47 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 -0.02 27 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.54 -0.03 27 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.25 -0.05 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.46 -0.05 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.91 -0.07 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.39 -0.09 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.88 -0.10 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.40 -0.08 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 -0.01 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.03 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.03 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.04 -0.05 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 -0.05 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.38 -0.06 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 -0.05 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.80 -0.06 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 27 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 0.09 -0.01 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.02 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.03 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.03 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 -0.04 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 -0.04 26 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 -0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.05 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 -0.05 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.02 27 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.04 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.05 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.40 -0.04 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.04 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
TOTAL PUT 12 1,532 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.80
29JAN26 15.50 C 0.00 0.00 0.00 8.32 +0.50 79 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.82 +0.50 72 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.32 +0.50 65 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.82 +0.50 57 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.32 +0.50 49 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.82 +0.50 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.32 +0.50 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.82 +0.50 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.32 +0.50 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.82 +0.50 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.82 +0.49 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.84 +0.46 22 0 25 0
29JAN26 23.00 C 0.83 0.83 0.83 0.92 +0.32 20 14 39 -14
29JAN26 24.00 C 0.26 0.26 0.24 0.32 +0.14 21 26 27 +18
29JAN26 25.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.35 +0.50 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.85 +0.49 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.36 +0.50 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.86 +0.50 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.36 +0.50 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.86 +0.50 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.36 +0.50 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.86 +0.49 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.37 +0.50 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.87 +0.48 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.91 +0.46 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.95 +0.39 19 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.22 +0.31 21 0 49 0
26FEB26 24.00 C 0.61 0.61 0.61 0.67 +0.20 22 14 37 0
26FEB26 25.00 C 0.25 0.25 0.25 0.32 +0.11 22 15 5 -5
26FEB26 26.00 C 0.12 0.12 0.12 0.14 +0.05 23 19 19 0
26FEB26 27.00 C 0.03 0.05 0.03 0.06 +0.03 24 48 48 +48
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.88 +0.50 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.38 +0.50 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.88 +0.50 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.39 +0.50 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.89 +0.50 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.39 +0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.89 +0.49 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.40 +0.50 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.90 +0.50 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.41 +0.50 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.91 +0.49 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.42 +0.49 25 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.93 +0.48 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.45 +0.48 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.98 +0.47 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.08 +0.42 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.21 +0.36 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.55 +0.30 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.03 +0.23 24 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.64 +0.16 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.39 +0.10 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 +0.07 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.40 +0.50 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.91 +0.50 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.41 +0.49 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.92 +0.49 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.43 +0.49 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.95 +0.48 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.48 +0.47 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.02 +0.46 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.15 +0.42 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.31 +0.36 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.67 +0.30 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.17 +0.24 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.78 +0.18 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.51 +0.13 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.33 +0.09 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.89 +0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.40 +0.50 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.90 +0.50 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.41 +0.50 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.92 +0.50 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.43 +0.49 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.95 +0.48 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.48 +0.47 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.02 +0.46 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.58 +0.45 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.15 +0.43 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.36 +0.40 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.66 +0.35 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.06 +0.31 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.56 +0.26 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.15 +0.21 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.83 +0.16 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.59 +0.13 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.41 +0.09 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 +0.07 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.44 +0.49 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.97 +0.49 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.50 +0.49 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.04 +0.48 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.58 +0.47 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.14 +0.47 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.70 +0.45 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.28 +0.44 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.88 +0.44 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.48 +0.41 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.76 +0.39 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.10 +0.35 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.53 +0.32 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.04 +0.29 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.62 +0.25 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.27 +0.20 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.98 +0.16 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.75 +0.13 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 +0.11 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.07 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.06 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.68 +0.48 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.23 +0.47 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.79 +0.46 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.37 +0.46 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 +0.45 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.56 +0.44 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.17 +0.42 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 +0.42 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.12 +0.40 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.49 +0.36 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 +0.33 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 +0.29 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.02 +0.26 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.65 +0.22 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 +0.20 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.09 +0.17 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 +0.14 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 +0.12 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.11 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 +0.08 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
TOTAL CALL 136 500 +47
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.12 -0.18 22 0 45 0
29JAN26 24.00 P 0.58 0.58 0.58 0.52 -0.37 22 10 20 0
29JAN26 25.00 P 0.00 0.00 0.00 1.29 -0.48 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 2.20 -0.50 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.20 -0.50 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.20 -0.50 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.20 -0.50 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.20 -0.50 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.20 -0.50 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.20 -0.50 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.20 -0.50 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.14 -0.10 23 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.39 -0.19 23 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 0.85 -0.29 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.51 -0.40 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.28 -0.45 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.21 -0.49 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.20 -0.50 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.20 -0.50 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.20 -0.50 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.20 -0.50 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.20 -0.50 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.20 -0.50 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 -0.07 25 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 -0.13 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.69 -0.20 25 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.17 -0.27 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.79 -0.35 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.47 -0.40 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.31 -0.45 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.23 -0.48 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.20 -0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.20 -0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.20 -0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.20 -0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.20 -0.50 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.30 -0.09 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.55 -0.14 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.92 -0.21 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.43 -0.27 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.06 -0.33 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.72 -0.37 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.52 -0.42 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.40 -0.44 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.32 -0.46 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.26 -0.48 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.23 -0.49 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.21 -0.50 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.10 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.78 -0.15 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.18 -0.19 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.67 -0.25 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.27 -0.29 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.95 -0.35 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.71 -0.39 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.54 -0.42 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.42 -0.44 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.34 -0.46 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.28 -0.48 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.24 -0.49 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.22 -0.49 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.20 -0.50 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.08 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.11 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 -0.14 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.49 -0.19 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.00 -0.22 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.58 -0.26 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.23 -0.31 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.96 -0.34 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.74 -0.38 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.58 -0.41 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.46 -0.43 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.37 -0.44 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.30 -0.47 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.26 -0.47 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.23 -0.48 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.08 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 -0.11 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.14 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.17 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.25 -0.22 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 -0.26 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 -0.29 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.16 -0.33 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.92 -0.35 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.73 -0.38 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.57 -0.41 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.46 -0.43 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 -0.45 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.30 -0.47 25 0 0 0
TOTAL PUT 10 493 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.70
29JAN26 3.70 C 0.00 0.00 0.00 1.01 +0.02 64 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.91 +0.02 58 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.82 +0.03 63 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.72 +0.03 56 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.42 +0.02 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 +0.02 27 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 27 0 142 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 85 0
29JAN26 5.00 C 0.03 0.03 0.03 0.02 +0.01 28 1 207 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 48 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.64 +0.03 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.23 +0.01 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.18 0.00 27 0 15 0
26FEB26 4.80 C 0.13 0.13 0.13 0.13 +0.01 26 3 23 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 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 1.04 +0.02 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 +0.01 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 +0.02 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 +0.01 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 +0.01 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 43 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 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.06 +0.02 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 0.00 27 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 0.00 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 28 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 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.02 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 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 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 0.00 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
TOTAL CALL 4 1,440 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 133 0
29JAN26 4.70 P 0.10 0.10 0.10 0.10 -0.01 27 3 120 -3
29JAN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.22 -0.03 24 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.56 -0.01 39 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 28 0 64 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 104 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 0.00 27 0 45 0
26FEB26 4.80 P 0.20 0.20 0.20 0.22 -0.01 27 3 22 +3
26FEB26 4.90 P 0.00 0.00 0.00 0.28 -0.02 26 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.56 -0.03 25 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 30 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 29 0 45 0
30MAR26 4.30 P 0.06 0.06 0.06 0.07 -0.01 27 5 31 +5
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 0.00 28 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 -0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 -0.01 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 -0.01 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.33 -0.02 26 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.55 -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 28 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 28 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 0.00 0.00 0.00 0.08 -0.01 28 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.02 27 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 -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 29 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 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 0.00 28 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 0.67 -0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 -0.02 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 -0.02 21 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 28 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 0.27 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.03 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.03 28 0 0 0
TOTAL PUT 11 2,646 +5
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$ 40.02
29JAN26 22.00 C 0.00 0.00 0.00 18.25 +0.22 183 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 17.09 +0.06 131 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.05 +0.02 90 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.07 +0.04 103 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 14.32 +0.25 147 0 43 0
29JAN26 27.00 C 0.00 0.00 0.00 13.13 +0.10 107 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.08 +0.04 83 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 11.05 +0.01 0 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 10.06 +0.01 57 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 9.12 -0.16 71 0 504 0
29JAN26 32.00 C 8.00 8.00 8.00 8.09 0.00 57 1 359 -1
29JAN26 33.00 C 0.00 0.00 0.00 7.23 +0.11 69 0 2,788 0
29JAN26 34.00 C 0.00 0.00 0.00 6.21 +0.02 59 0 695 0
29JAN26 35.00 C 5.52 5.53 5.10 5.10 -0.18 38 418 2,824 +288
29JAN26 36.00 C 3.85 4.50 3.85 4.31 -0.24 49 11 3,540 -1
29JAN26 37.00 C 3.69 3.69 3.69 3.62 +0.05 55 2 2,725 0
29JAN26 38.00 C 2.78 2.78 2.78 2.79 -0.10 50 180 441 -29
29JAN26 39.00 C 1.90 1.90 1.90 2.15 -0.03 50 1 475 0
29JAN26 40.00 C 1.75 1.75 1.50 1.62 0.00 50 75 5,277 -12
29JAN26 41.00 C 1.18 1.18 1.10 1.21 0.00 51 590 1,397 +482
29JAN26 42.00 C 0.90 0.90 0.82 0.88 -0.01 52 80 722 +15
29JAN26 43.00 C 0.69 0.69 0.65 0.64 0.00 53 66 413 +28
29JAN26 44.00 C 0.49 0.49 0.40 0.45 0.00 53 88 317 +38
29JAN26 45.00 C 0.30 0.33 0.27 0.31 0.00 54 184 385 +145
29JAN26 46.00 C 0.19 0.22 0.19 0.22 0.00 55 30 208 +23
29JAN26 47.00 C 0.00 0.00 0.00 0.15 0.00 55 0 695 0
29JAN26 48.00 C 0.00 0.00 0.00 0.10 0.00 56 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.07 0.00 57 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.05 0.00 58 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 0.00 60 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 18.25 +0.10 100 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.31 +0.23 99 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.18 -0.14 77 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.11 +0.02 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.32 -0.02 80 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.13 -0.27 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.15 0.00 50 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.31 +0.02 62 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.33 +0.17 58 0 79 0
26FEB26 31.00 C 0.00 0.00 0.00 9.36 -0.12 54 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 8.21 -0.21 38 0 226 0
26FEB26 33.00 C 0.00 0.00 0.00 7.46 -0.21 48 0 554 0
26FEB26 34.00 C 0.00 0.00 0.00 6.87 +0.39 56 0 1,209 0
26FEB26 35.00 C 5.85 5.85 5.85 5.95 +0.26 51 1 568 0
26FEB26 36.00 C 0.00 0.00 0.00 5.20 +0.04 51 0 1,209 0
26FEB26 37.00 C 0.00 0.00 0.00 4.34 -0.09 47 0 207 0
26FEB26 38.00 C 0.00 0.00 0.00 3.73 -0.18 47 0 135 0
26FEB26 39.00 C 0.00 0.00 0.00 3.19 +0.06 48 0 1,743 0
26FEB26 40.00 C 2.60 2.68 2.60 2.77 +0.08 49 55 331 +9
26FEB26 41.00 C 2.13 2.26 2.13 2.34 +0.11 50 37 132 0
26FEB26 42.00 C 1.81 2.00 1.80 2.00 +0.13 51 2,762 2,838 +2,492
26FEB26 43.00 C 1.55 1.71 1.55 1.71 +0.15 51 1,136 1,199 +1,031
26FEB26 44.00 C 1.34 1.40 1.25 1.42 +0.12 52 58 149 +48
26FEB26 45.00 C 1.12 1.13 1.12 1.19 +0.14 52 19 134 +1
26FEB26 46.00 C 0.00 0.00 0.00 1.00 +0.15 53 0 272 0
26FEB26 47.00 C 0.00 0.00 0.00 0.85 +0.17 53 0 15 0
26FEB26 48.00 C 0.69 0.69 0.69 0.72 +0.18 54 18 194 +6
26FEB26 49.00 C 0.00 0.00 0.00 0.61 +0.19 55 0 41 0
26FEB26 50.00 C 0.44 0.49 0.44 0.52 +0.19 55 53 92 +53
30MAR26 8.00 C 0.00 0.00 0.00 32.08 -0.03 134 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.82 +0.02 107 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.62 +0.07 152 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.61 +0.20 199 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.05 -0.35 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.93 -0.02 161 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.79 +0.23 178 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.64 +0.34 189 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.08 +0.02 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.61 +0.05 123 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.49 +0.42 183 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.59 +0.02 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.44 +0.37 166 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.83 +0.07 149 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.14 -0.06 110 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.71 +0.13 122 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.18 +0.10 112 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.68 -0.27 108 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.37 +0.28 129 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.68 +0.09 100 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.34 +0.06 118 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.97 +0.37 126 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.44 +0.34 119 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.62 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.21 +0.10 88 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 22.05 +0.44 116 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.13 +0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.74 +0.12 83 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 20.22 +0.22 77 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 19.15 +0.01 52 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.25 +0.10 70 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.31 -0.02 70 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.18 -0.14 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 15.35 -0.04 63 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.42 -0.10 63 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 13.45 +0.05 59 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 12.57 +0.25 60 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 11.68 -0.08 59 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 10.73 0.00 56 0 201 0
30MAR26 31.00 C 0.00 0.00 0.00 9.89 +0.34 56 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 9.04 -0.01 54 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 8.19 +0.04 52 0 9,990 0
30MAR26 34.00 C 0.00 0.00 0.00 7.45 -0.16 52 0 280 0
30MAR26 35.00 C 7.00 7.00 7.00 6.73 +0.17 52 5 366 0
30MAR26 36.00 C 0.00 0.00 0.00 5.84 +0.03 48 0 5,451 0
30MAR26 37.00 C 0.00 0.00 0.00 5.43 -0.01 52 0 191 0
30MAR26 38.00 C 4.65 4.65 4.65 4.83 +0.11 51 4 355 0
30MAR26 39.00 C 0.00 0.00 0.00 4.31 +0.14 51 0 673 0
30MAR26 40.00 C 3.82 3.82 3.77 3.81 +0.09 51 17 5,590 0
30MAR26 41.00 C 3.40 3.40 3.40 3.38 +0.14 51 1 277 +1
30MAR26 42.00 C 0.00 0.00 0.00 2.99 +0.10 51 0 872 0
30MAR26 43.00 C 0.00 0.00 0.00 2.67 +0.12 52 0 303 0
30MAR26 44.00 C 2.30 2.33 2.30 2.36 +0.09 52 22 542 +11
30MAR26 45.00 C 1.95 2.08 1.95 2.10 +0.08 53 25 390 +5
30MAR26 46.00 C 0.00 0.00 0.00 1.85 +0.05 53 0 245 0
30MAR26 47.00 C 1.47 1.55 1.47 1.63 +0.03 53 11 97 -10
30MAR26 48.00 C 1.32 1.35 1.30 1.42 -0.01 53 31 125 -6
30MAR26 49.00 C 0.00 0.00 0.00 1.25 -0.03 53 0 1,637 0
30MAR26 50.00 C 1.00 1.00 1.00 1.09 -0.05 53 1 2,712 0
30MAR26 52.50 C 0.00 0.00 0.00 0.77 -0.10 53 0 493 0
29APR26 22.00 C 0.00 0.00 0.00 18.38 -0.06 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.31 -0.02 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.43 -0.18 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.46 -0.31 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.60 -0.01 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.78 -0.07 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.81 -0.11 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.91 -0.10 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.06 -0.08 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.27 +0.22 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.57 +0.07 55 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.35 -0.39 46 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 7.66 -0.35 47 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.98 -0.35 47 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 6.61 +0.31 50 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 5.95 +0.22 50 0 18 0
29APR26 38.00 C 0.00 0.00 0.00 5.47 +0.12 50 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 4.96 +0.12 50 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 4.48 +0.12 50 0 93 0
29APR26 41.00 C 0.00 0.00 0.00 4.06 +0.12 51 0 76 0
29APR26 42.00 C 3.55 3.55 3.55 3.67 +0.12 51 10 60 +10
29APR26 43.00 C 3.22 3.32 3.22 3.33 +0.10 51 20 20 +20
29APR26 44.00 C 3.00 3.02 3.00 3.02 +0.13 51 26 53 +6
29APR26 45.00 C 2.69 2.69 2.69 2.74 +0.11 52 15 160 -15
29APR26 46.00 C 2.45 2.45 2.45 2.48 +0.10 52 1 31 +1
29APR26 47.00 C 0.00 0.00 0.00 2.16 +0.02 51 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.96 +0.02 52 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.84 +0.09 53 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 1.67 +0.09 53 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 22.68 -0.27 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.39 +0.19 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.05 +0.04 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.43 +0.09 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.95 -0.28 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.52 -0.23 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.67 +0.07 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.81 +0.24 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.70 -0.25 58 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.67 +0.06 52 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.90 +0.08 56 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 15.00 +0.20 54 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 14.31 +0.31 57 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.27 +0.08 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.32 -0.17 49 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.85 +0.37 54 0 178 0
29JUN26 31.00 C 0.00 0.00 0.00 11.10 +0.25 53 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 10.24 +0.25 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.25 -0.22 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.63 -0.01 48 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.26 +0.23 50 0 59 0
29JUN26 36.00 C 0.00 0.00 0.00 7.65 +0.08 50 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 7.13 -0.06 50 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.62 +0.12 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 6.14 +0.12 50 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 5.67 +0.05 50 0 227 0
29JUN26 41.00 C 0.00 0.00 0.00 5.26 +0.06 50 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 4.88 +0.06 51 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 4.53 +0.09 51 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 4.21 +0.11 51 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 3.80 +0.06 50 0 105 0
29JUN26 46.00 C 0.00 0.00 0.00 3.64 +0.12 52 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.39 +0.12 52 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 3.16 +0.13 52 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.94 +0.10 53 0 92 0
29JUN26 50.00 C 2.68 2.68 2.68 2.74 +0.10 53 10 76 +10
29JUN26 52.50 C 2.31 2.31 2.24 2.25 +0.09 53 17 107 +2
29SEP26 22.00 C 0.00 0.00 0.00 19.08 -0.11 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.42 +0.34 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.42 +0.11 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.57 +0.13 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.73 +0.11 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.98 +0.09 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.20 -0.12 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.32 +0.02 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.67 +0.25 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.08 -0.04 52 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 11.13 -0.16 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.56 -0.16 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 10.08 +0.23 50 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 9.52 -0.16 50 0 601 0
29SEP26 36.00 C 0.00 0.00 0.00 8.79 -0.07 48 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 8.60 +0.38 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 8.07 +0.02 51 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 7.72 +0.12 52 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 7.30 +0.12 52 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 6.84 +0.06 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 +0.07 52 0 303 0
29SEP26 43.00 C 0.00 0.00 0.00 6.15 +0.11 52 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 5.82 +0.10 52 0 48 0
29SEP26 45.00 C 0.00 0.00 0.00 5.52 +0.10 52 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 5.25 +0.15 53 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.97 +0.14 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.72 +0.11 53 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 4.48 +0.14 53 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 4.26 +0.11 54 1,500 2,177 +1,461
29SEP26 52.50 C 3.60 3.60 3.60 3.80 +0.34 54 1 110 +1
30DEC26 22.00 C 0.00 0.00 0.00 19.57 +0.26 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.71 +0.22 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.89 +0.17 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.14 +0.26 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.31 +0.19 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.61 +0.05 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.04 +0.23 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.22 +0.13 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.60 +0.19 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.96 +0.19 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.33 +0.07 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.72 +0.08 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.21 +0.09 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.81 +0.25 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.30 +0.10 52 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.83 +0.13 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.27 +0.16 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.84 +0.08 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.44 0.00 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 8.06 +0.02 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.79 +0.12 52 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.44 +0.12 52 0 532 0
30DEC26 44.00 C 0.00 0.00 0.00 7.11 +0.12 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.79 +0.10 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.52 +0.13 53 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 6.23 +0.12 53 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 5.93 +0.11 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.66 +0.04 53 0 0 0
TOTAL CALL 7,582 86,064 +6,113
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 2,610 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 4,674 0
29JAN26 32.00 P 0.06 0.06 0.06 0.03 -0.02 56 60 2,621 -60
29JAN26 33.00 P 0.10 0.11 0.10 0.06 -0.03 55 44 1,177 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 2,013 0
29JAN26 35.00 P 0.22 0.22 0.22 0.20 -0.05 54 446 2,006 +394
29JAN26 36.00 P 0.29 0.38 0.28 0.33 -0.04 54 1,343 2,152 +1,019
29JAN26 37.00 P 0.46 0.54 0.43 0.53 -0.05 53 721 1,267 +556
29JAN26 38.00 P 0.72 0.79 0.72 0.79 -0.03 52 22 92 +2
29JAN26 39.00 P 1.08 1.16 1.08 1.14 -0.04 52 11 317 -4
29JAN26 40.00 P 1.54 1.54 1.44 1.61 -0.06 52 32 268 +30
29JAN26 41.00 P 1.98 1.99 1.98 2.22 -0.02 54 31 299 +30
29JAN26 42.00 P 2.73 2.73 2.73 2.84 -0.03 52 5 117 0
29JAN26 43.00 P 0.00 0.00 0.00 3.54 -0.18 51 0 77 0
29JAN26 44.00 P 0.00 0.00 0.00 4.48 +0.06 57 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 5.26 -0.05 54 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 6.16 +0.03 54 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.07 -0.25 53 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.04 -0.18 54 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.04 -0.26 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.19 -0.06 80 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.48 -0.40 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 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 59 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 0.00 0.00 0.00 0.01 -0.01 50 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 0.00 51 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 0.00 51 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.11 0.00 50 0 1,327 0
26FEB26 31.00 P 0.00 0.00 0.00 0.17 -0.01 50 1 2,939 -1
26FEB26 32.00 P 0.33 0.33 0.33 0.26 -0.01 50 1 1,883 0
26FEB26 33.00 P 0.42 0.43 0.42 0.39 0.00 50 39 1,315 -9
26FEB26 34.00 P 0.51 0.51 0.51 0.56 0.00 50 15 552 +7
26FEB26 35.00 P 0.72 0.76 0.68 0.77 +0.01 50 50 328 0
26FEB26 36.00 P 0.95 1.00 0.90 1.00 0.00 49 62 130 +2
26FEB26 37.00 P 1.21 1.33 1.21 1.32 +0.02 49 377 715 0
26FEB26 38.00 P 0.00 0.00 0.00 1.69 +0.01 49 0 317 0
26FEB26 39.00 P 2.09 2.09 2.09 2.13 +0.01 49 28 106 +5
26FEB26 40.00 P 2.61 2.61 2.53 2.64 +0.03 50 50 146 +50
26FEB26 41.00 P 3.16 3.16 3.16 3.24 +0.07 50 15 181 +15
26FEB26 42.00 P 3.88 3.88 3.73 3.89 +0.12 51 57 285 +57
26FEB26 43.00 P 0.00 0.00 0.00 4.56 +0.06 52 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.25 +0.22 51 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.26 +0.24 57 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 6.79 0.00 51 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 7.68 -0.08 53 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.85 +0.20 61 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.51 -0.06 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.33 -0.19 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 132 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 165 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 0.00 122 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 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 96 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 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 82 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 77 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 72 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 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 0.01 -0.01 51 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 571 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 416 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 -0.03 52 0 352 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 -0.05 52 0 879 0
30MAR26 30.00 P 0.53 0.53 0.53 0.41 -0.04 52 6 2,007 0
30MAR26 31.00 P 0.00 0.00 0.00 0.55 -0.05 52 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 0.73 -0.04 52 0 763 0
30MAR26 33.00 P 0.98 0.98 0.98 0.94 -0.03 52 10 9,489 0
30MAR26 34.00 P 1.14 1.21 1.14 1.21 -0.02 52 16 398 -4
30MAR26 35.00 P 1.45 1.45 1.39 1.50 -0.01 52 120 1,386 +102
30MAR26 36.00 P 1.67 1.67 1.67 1.83 +0.05 52 1,561 7,826 -3
30MAR26 37.00 P 2.14 2.14 2.14 2.18 +0.03 51 1 1,416 0
30MAR26 38.00 P 2.50 2.50 2.50 2.58 0.00 51 2 2,465 +2
30MAR26 39.00 P 2.97 2.97 2.97 3.04 +0.01 51 22 530 +22
30MAR26 40.00 P 0.00 0.00 0.00 3.56 +0.10 51 0 7,834 0
30MAR26 41.00 P 0.00 0.00 0.00 4.13 -0.01 51 0 232 0
30MAR26 42.00 P 0.00 0.00 0.00 4.75 +0.03 51 0 554 0
30MAR26 43.00 P 0.00 0.00 0.00 5.40 +0.04 51 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.11 -0.17 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.80 -0.26 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 7.77 +0.32 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.59 -0.09 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.16 -0.25 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.27 -0.04 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.87 -0.29 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.37 -0.03 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29APR26 27.00 P 0.42 0.42 0.42 0.25 +0.03 49 6 45 +6
29APR26 28.00 P 0.51 0.51 0.51 0.35 +0.04 50 8 138 +1
29APR26 29.00 P 0.00 0.00 0.00 0.47 +0.04 50 0 421 0
29APR26 30.00 P 0.00 0.00 0.00 0.64 +0.05 50 0 202 0
29APR26 31.00 P 0.90 0.91 0.90 0.82 +0.05 50 10 264 +5
29APR26 32.00 P 0.00 0.00 0.00 1.05 +0.06 50 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 1.32 +0.07 50 0 120 0
29APR26 34.00 P 1.57 1.63 1.57 1.60 +0.06 51 5 30 0
29APR26 35.00 P 1.86 1.90 1.86 1.96 +0.07 51 2 31 0
29APR26 36.00 P 2.10 2.10 2.10 2.31 +0.05 51 1 16 +1
29APR26 37.00 P 0.00 0.00 0.00 2.69 +0.03 50 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 3.13 +0.04 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.61 +0.04 50 0 32 0
29APR26 40.00 P 3.94 4.15 3.94 4.15 +0.06 50 12 67 +12
29APR26 41.00 P 0.00 0.00 0.00 4.69 -0.13 50 0 60 0
29APR26 42.00 P 0.00 0.00 0.00 5.30 +0.05 50 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.99 +0.09 51 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 6.88 +0.09 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.60 +0.50 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.14 +0.21 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.87 -0.21 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.94 +0.36 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.79 +0.48 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.52 +0.25 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 20.00 P 0.23 0.23 0.22 0.06 +0.01 50 25 63 +25
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 488 0
29JUN26 24.00 P 0.44 0.44 0.44 0.27 +0.04 50 10 90 +10
29JUN26 25.00 P 0.49 0.49 0.49 0.35 +0.03 50 10 114 0
29JUN26 26.00 P 0.66 0.66 0.66 0.48 +0.04 50 7 192 -7
29JUN26 27.00 P 0.00 0.00 0.00 0.62 +0.06 50 0 573 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 +0.05 50 0 414 0
29JUN26 29.00 P 0.00 0.00 0.00 0.98 +0.05 50 0 1,186 0
29JUN26 30.00 P 1.20 1.20 1.20 1.21 +0.05 50 6 673 +6
29JUN26 31.00 P 0.00 0.00 0.00 1.47 +0.06 50 0 768 0
29JUN26 32.00 P 0.00 0.00 0.00 1.77 +0.06 51 0 538 0
29JUN26 33.00 P 0.00 0.00 0.00 2.08 +0.05 50 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.41 +0.03 50 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 2.76 +0.03 50 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.17 +0.04 50 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 3.60 +0.02 50 0 82 0
29JUN26 38.00 P 4.06 4.06 4.06 4.06 +0.02 50 2 85 +2
29JUN26 39.00 P 0.00 0.00 0.00 4.59 +0.04 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.14 +0.04 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 5.72 +0.03 50 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 6.35 +0.05 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.00 +0.05 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.66 -0.03 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.51 +0.44 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.36 +0.12 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.82 +0.01 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.76 +0.17 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.36 -0.10 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.15 -0.13 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.48 +0.25 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.05 50 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.07 50 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.07 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 +0.09 50 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.01 +0.08 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 +0.10 51 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.48 +0.10 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.76 +0.11 51 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 2.07 +0.11 51 0 394 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 +0.10 51 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.70 +0.04 51 0 296 0
29SEP26 33.00 P 0.00 0.00 0.00 3.05 0.00 50 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 3.45 +0.03 51 0 554 0
29SEP26 35.00 P 0.00 0.00 0.00 3.87 +0.02 50 0 776 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 +0.03 50 0 923 0
29SEP26 37.00 P 0.00 0.00 0.00 4.81 +0.15 51 0 765 0
29SEP26 38.00 P 0.00 0.00 0.00 5.31 +0.02 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 5.85 +0.04 51 0 68 0
29SEP26 40.00 P 6.35 6.35 6.35 6.42 +0.05 51 1,515 1,950 +1,515
29SEP26 41.00 P 0.00 0.00 0.00 7.02 +0.06 51 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 7.68 +0.09 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.30 +0.06 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.96 +0.11 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.63 +0.20 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.31 +0.09 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.04 +0.20 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.02 +0.46 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.55 +0.16 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 +0.06 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.28 -0.02 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.01 49 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.01 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 -0.01 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -0.01 50 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.73 -0.01 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.05 0.00 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.37 0.00 50 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 2.72 +0.01 51 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 +0.05 51 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.51 +0.05 51 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 3.91 +0.05 51 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 +0.01 51 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 4.79 +0.06 51 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.25 +0.03 51 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.75 +0.02 51 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 6.30 +0.05 51 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 6.86 +0.05 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.33 -0.05 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.03 +0.04 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.65 +0.04 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.28 +0.03 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.93 -0.01 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 +0.05 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.29 -0.04 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.11 +0.10 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.78 +0.02 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.48 -0.07 52 0 0 0
TOTAL PUT 6,767 103,632 +3,788
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.60
29JAN26 3.80 C 0.000 0.000 0.000 1.804 +0.019 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.704 +0.013 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.604 +0.019 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.505 -0.006 56 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.405 +0.020 51 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.305 +0.008 45 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.205 +0.020 38 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.105 +0.020 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.007 +0.007 44 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.905 +0.011 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.805 +0.010 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.706 +0.012 27 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.606 +0.019 22 0 33 0
29JAN26 5.25 C 0.382 0.382 0.382 0.361 +0.016 20 1 170 0
29JAN26 5.50 C 0.210 0.210 0.210 0.159 +0.004 22 4 219 -4
29JAN26 5.75 C 0.082 0.082 0.053 0.048 +0.001 23 21 1,359 -2
29JAN26 6.00 C 0.016 0.020 0.013 0.008 -0.001 23 31 363 +25
29JAN26 6.25 C 0.003 0.003 0.003 0.001 0.000 24 2 513 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.704 +0.011 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.608 +0.021 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.514 +0.003 31 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.407 +0.013 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.305 -0.005 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.205 +0.018 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.105 +0.017 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.046 +0.040 43 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.907 +0.009 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.819 +0.019 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.714 -0.007 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.620 +0.029 17 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.406 +0.014 21 0 150 0
26FEB26 5.50 C 0.264 0.278 0.252 0.229 +0.006 21 238 326 +201
26FEB26 5.75 C 0.149 0.149 0.146 0.115 +0.004 22 21 227 +20
26FEB26 6.00 C 0.068 0.068 0.058 0.047 +0.002 22 12 237 +10
26FEB26 6.25 C 0.000 0.000 0.000 0.016 0.000 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.005 0.000 22 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 0.000 23 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 50 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 2.618 +0.011 45 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.518 -0.014 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.419 -0.017 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.305 +0.003 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.220 +0.020 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.121 +0.012 35 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.021 +0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.910 -0.023 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.823 -0.016 31 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.713 -0.007 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.624 +0.011 26 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.524 +0.013 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.425 -0.006 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.326 +0.016 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.223 +0.010 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.124 +0.006 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.064 +0.050 34 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.930 -0.015 18 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.835 -0.014 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.743 +0.014 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.645 +0.009 18 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.460 +0.013 22 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.297 +0.008 22 0 472 0
30MAR26 5.75 C 0.184 0.188 0.183 0.183 +0.006 23 7 703 0
30MAR26 6.00 C 0.000 0.000 0.000 0.105 +0.008 23 0 700 0
30MAR26 6.25 C 0.070 0.070 0.070 0.054 +0.005 23 10 84 0
30MAR26 6.50 C 0.000 0.000 0.000 0.026 +0.003 23 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.012 +0.002 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.636 +0.022 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.536 +0.007 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.435 +0.002 17 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.339 -0.009 23 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.240 +0.011 21 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.124 -0.009 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.064 +0.039 27 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.930 -0.025 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.863 +0.013 22 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.758 -0.009 18 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.689 +0.027 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.495 +0.009 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.342 +0.008 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.228 +0.002 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.148 +0.005 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.087 +0.003 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.049 +0.002 23 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.026 +0.001 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.013 0.000 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 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 1.844 +0.005 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.755 +0.028 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.658 +0.031 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.554 -0.001 14 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.455 +0.002 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.346 -0.028 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.271 -0.004 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.171 -0.003 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.079 +0.008 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.993 +0.026 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.903 +0.005 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.820 +0.023 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.747 +0.017 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.592 +0.035 23 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.418 +0.009 21 0 325 0
29JUN26 5.75 C 0.000 0.000 0.000 0.300 +0.003 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.216 +0.003 22 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.150 +0.004 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.098 +0.002 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.063 +0.002 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.039 +0.001 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.024 +0.001 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 0.000 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 1.844 -0.009 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.755 -0.015 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.658 -0.008 20 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.554 -0.010 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.465 +0.009 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.360 -0.014 12 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.271 -0.004 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.174 0.000 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.099 +0.020 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.008 +0.005 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.919 +0.005 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.845 +0.015 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.771 -0.024 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.612 +0.005 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.478 +0.005 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.368 +0.008 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.273 +0.007 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.199 +0.006 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.142 +0.004 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.100 +0.003 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.070 +0.003 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.048 +0.002 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.032 +0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 +0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 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 1.771 +0.001 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.675 +0.009 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.580 +0.016 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.490 +0.034 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.390 +0.016 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.295 +0.020 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.201 +0.027 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.136 +0.048 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.048 +0.036 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.972 +0.032 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.895 +0.024 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.824 +0.019 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.672 +0.016 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.538 +0.004 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.437 +0.007 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.349 +0.005 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.279 +0.006 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.217 +0.005 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.167 +0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.127 +0.003 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.095 +0.002 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.071 +0.002 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.053 +0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.039 +0.001 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 0.000 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 0.000 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
TOTAL CALL 347 12,653 +250
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29JAN26 4.90 P 0.002 0.002 0.002 0.001 0.000 29 1 92 -1
29JAN26 5.00 P 0.002 0.002 0.002 0.001 0.000 25 1 621 -1
29JAN26 5.25 P 0.008 0.008 0.008 0.009 -0.002 23 20 558 0
29JAN26 5.50 P 0.053 0.055 0.050 0.058 -0.010 23 61 894 +24
29JAN26 5.75 P 0.155 0.180 0.155 0.197 -0.015 24 15 361 0
29JAN26 6.00 P 0.000 0.000 0.000 0.414 -0.020 29 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.663 -0.020 40 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.916 -0.004 52 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.161 -0.009 58 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.411 -0.009 67 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.665 -0.005 79 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.914 -0.011 86 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.161 -0.009 91 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.412 -0.022 99 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.661 -0.023 104 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.912 -0.008 112 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.217 +0.038 159 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.411 -0.009 123 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.712 +0.012 169 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 152 0
26FEB26 5.00 P 0.000 0.000 0.000 0.010 -0.002 21 0 90 0
26FEB26 5.25 P 0.031 0.031 0.031 0.042 -0.003 22 1 513 0
26FEB26 5.50 P 0.099 0.109 0.092 0.117 -0.007 22 68 566 +63
26FEB26 5.75 P 0.222 0.240 0.222 0.252 -0.016 23 42 191 +42
26FEB26 6.00 P 0.000 0.000 0.000 0.443 -0.019 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.663 -0.032 25 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.917 -0.003 32 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.185 -0.020 44 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.438 +0.018 51 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.694 -0.026 58 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.914 -0.011 53 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.194 +0.013 69 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.412 -0.022 61 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.696 +0.009 79 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.956 +0.007 87 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.217 +0.001 95 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.411 -0.044 76 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.712 +0.012 101 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -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 0.009 -0.001 23 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.015 0.000 23 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.023 0.000 23 0 461 0
30MAR26 5.00 P 0.000 0.000 0.000 0.034 -0.003 22 0 312 0
30MAR26 5.25 P 0.000 0.000 0.000 0.083 -0.002 22 0 558 0
30MAR26 5.50 P 0.179 0.179 0.144 0.168 -0.011 22 43 481 0
30MAR26 5.75 P 0.000 0.000 0.000 0.303 -0.013 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.481 -0.017 24 0 121 0
30MAR26 6.25 P 0.000 0.000 0.000 0.689 -0.006 25 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.917 -0.010 26 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.185 -0.020 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.438 +0.018 40 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.695 -0.025 46 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.939 +0.004 49 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.194 +0.013 54 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.412 -0.022 49 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.698 +0.011 62 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.956 +0.007 68 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.217 +0.001 73 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.423 -0.032 65 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.712 +0.012 79 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 -0.001 23 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.019 -0.002 23 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.028 -0.002 23 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.040 -0.003 23 0 4 0
29APR26 5.00 P 0.000 0.000 0.000 0.055 -0.004 22 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.113 -0.007 22 0 46 0
29APR26 5.50 P 0.000 0.000 0.000 0.203 -0.010 22 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.341 -0.008 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.514 -0.016 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.689 -0.047 22 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.935 -0.013 26 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.185 -0.020 30 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.442 +0.022 36 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.695 -0.025 40 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.939 +0.004 42 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.194 -0.007 47 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.445 +0.011 50 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.698 +0.011 54 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.956 +0.007 58 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.217 +0.001 63 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 0.003 -0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 0.000 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 0.000 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.016 -0.002 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.021 -0.002 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.030 -0.002 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.041 -0.003 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.054 -0.004 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.072 -0.004 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.092 -0.005 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.162 -0.006 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.268 -0.007 23 0 458 0
29JUN26 5.75 P 0.000 0.000 0.000 0.402 -0.008 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.567 -0.015 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.749 -0.024 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.967 -0.019 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.198 -0.020 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.442 +0.021 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.695 -0.025 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.939 +0.004 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.194 -0.007 39 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.445 +0.011 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.698 +0.011 45 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.956 +0.007 49 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.217 +0.001 53 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.423 -0.032 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.712 +0.012 57 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 -0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.020 -0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.027 -0.001 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.036 -0.002 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.047 -0.002 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.060 -0.003 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.077 -0.003 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.095 -0.004 22 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.118 -0.004 22 0 37 0
29SEP26 4.90 P 0.000 0.000 0.000 0.143 -0.006 22 0 42 0
29SEP26 5.00 P 0.000 0.000 0.000 0.173 -0.005 22 0 1,048 0
29SEP26 5.25 P 0.000 0.000 0.000 0.260 -0.008 22 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.374 -0.009 22 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.515 -0.006 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.682 -0.024 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.870 -0.021 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.087 -0.009 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.284 -0.019 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.513 -0.013 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.738 -0.002 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.976 +0.006 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.214 +0.013 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.454 -0.019 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.698 -0.010 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.956 +0.005 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.217 +0.001 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.426 -0.029 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.712 +0.012 39 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 -0.001 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.031 -0.001 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 -0.002 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 -0.002 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.064 -0.002 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.079 -0.003 23 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.096 -0.004 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.117 -0.004 23 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.140 -0.004 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.166 -0.005 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.195 -0.006 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.226 -0.007 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.325 -0.013 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.448 -0.006 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.592 -0.011 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.754 -0.007 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.929 -0.033 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.126 -0.033 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.324 -0.045 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.535 -0.054 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.754 -0.051 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.986 -0.043 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.230 -0.029 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.462 -0.013 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.698 -0.010 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.956 -0.008 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.217 -0.001 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.426 -0.034 27 0 0 0
TOTAL PUT 252 15,760 +127
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 ($0.001) CLOSING PRICE HK$ 4.52
29JAN26 3.00 C 0.000 0.000 0.000 1.523 +0.039 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.423 +0.039 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.324 +0.040 63 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.220 +0.036 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.124 +0.040 49 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.024 +0.040 41 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.924 +0.040 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.824 +0.040 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.724 +0.039 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.624 +0.039 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.522 +0.037 0 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.421 +0.036 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.322 +0.034 0 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.237 +0.047 22 0 825 0
29JAN26 4.40 C 0.146 0.146 0.146 0.149 +0.032 19 3 3,821 -3
29JAN26 4.50 C 0.068 0.088 0.065 0.076 +0.018 17 1,218 7,468 -788
29JAN26 4.60 C 0.035 0.043 0.034 0.036 +0.011 18 622 8,506 -158
29JAN26 4.70 C 0.015 0.015 0.013 0.013 +0.004 18 367 6,512 +367
29JAN26 4.80 C 0.009 0.009 0.009 0.004 +0.001 18 70 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 18 0 6,025 0
29JAN26 5.00 C 0.002 0.002 0.002 0.001 0.000 22 200 8,556 +200
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 49 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 70 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.427 +0.036 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.367 +0.076 74 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.226 +0.035 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.129 +0.037 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.029 +0.037 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.932 +0.040 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.826 +0.033 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.729 +0.036 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.633 +0.039 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.536 +0.051 18 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.452 +0.055 24 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.357 +0.047 21 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.260 +0.035 17 0 155 0
26FEB26 4.40 C 0.191 0.191 0.186 0.194 +0.032 18 201 6,637 0
26FEB26 4.50 C 0.128 0.130 0.127 0.129 +0.029 18 597 2,036 +380
26FEB26 4.60 C 0.078 0.084 0.078 0.079 +0.015 17 220 2,532 0
26FEB26 4.70 C 0.048 0.059 0.046 0.049 +0.013 18 963 7,946 +963
26FEB26 4.80 C 0.030 0.035 0.029 0.027 +0.009 17 493 4,026 +250
26FEB26 4.90 C 0.000 0.000 0.000 0.014 +0.005 17 0 4,415 0
26FEB26 5.00 C 0.011 0.011 0.011 0.007 +0.003 18 60 8,765 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 18 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.635 +0.038 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.536 +0.038 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.437 +0.038 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.367 +0.068 52 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.239 +0.039 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.140 +0.048 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.040 +0.039 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.944 +0.042 24 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.842 +0.039 14 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.745 +0.040 19 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.651 +0.043 20 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.564 +0.049 22 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.462 +0.049 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.370 +0.036 16 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.293 +0.029 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.235 +0.029 18 0 4,597 0
30MAR26 4.50 C 0.166 0.174 0.160 0.173 +0.028 18 235 17,253 -34
30MAR26 4.60 C 0.127 0.128 0.123 0.126 +0.019 18 103 16,361 +83
30MAR26 4.70 C 0.000 0.000 0.000 0.087 +0.013 18 0 35,760 0
30MAR26 4.80 C 0.000 0.000 0.000 0.059 +0.011 18 0 18,756 0
30MAR26 4.90 C 0.048 0.053 0.048 0.038 +0.007 18 55 7,685 -54
30MAR26 5.00 C 0.032 0.032 0.032 0.024 +0.005 18 20 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.007 +0.002 18 0 5,473 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 2,259 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.367 +0.068 45 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.250 +0.050 31 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.151 +0.056 29 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.057 +0.048 30 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.958 +0.056 27 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.856 +0.040 23 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.764 +0.059 24 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.671 +0.052 23 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.572 +0.043 20 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.475 +0.035 18 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.384 +0.050 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.300 +0.028 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.235 +0.029 16 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.173 +0.027 16 0 771 0
29APR26 4.60 C 0.148 0.160 0.148 0.126 +0.019 16 35 78 +35
29APR26 4.70 C 0.123 0.126 0.123 0.087 +0.013 16 3 894 +1
29APR26 4.80 C 0.000 0.000 0.000 0.059 +0.011 16 0 1,380 0
29APR26 4.90 C 0.000 0.000 0.000 0.038 +0.007 16 0 140 0
29APR26 5.00 C 0.053 0.053 0.053 0.024 +0.005 16 60 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.007 +0.002 16 0 383 0
29APR26 5.50 C 0.017 0.017 0.017 0.002 +0.001 17 388 448 +365
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 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 26 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 1.565 +0.062 46 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.464 +0.065 42 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.368 +0.062 41 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.271 +0.039 39 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.180 +0.050 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.066 +0.036 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.976 +0.042 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.875 +0.040 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.775 +0.039 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.676 +0.037 22 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.581 +0.035 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.490 +0.031 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.406 +0.028 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.330 +0.024 18 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.263 +0.020 17 0 20,520 0
29JUN26 4.50 C 0.257 0.260 0.257 0.205 +0.016 17 200 2,553 +200
29JUN26 4.60 C 0.216 0.219 0.203 0.157 +0.012 17 1,101 1,719 +864
29JUN26 4.70 C 0.000 0.000 0.000 0.118 +0.009 17 0 590 0
29JUN26 4.80 C 0.151 0.151 0.140 0.087 +0.007 17 73 750 +73
29JUN26 4.90 C 0.115 0.116 0.115 0.063 +0.005 17 15 1,166 +15
29JUN26 5.00 C 0.093 0.095 0.092 0.045 +0.004 17 9 4,956 +8
29JUN26 5.25 C 0.000 0.000 0.000 0.018 +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 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.568 +0.045 40 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.472 +0.043 38 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.372 +0.048 35 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.280 +0.048 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.180 +0.047 32 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.079 +0.040 29 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.979 +0.040 27 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.881 +0.040 25 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.786 +0.039 23 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.694 +0.037 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.608 +0.035 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.527 +0.032 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.455 +0.031 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.379 +0.018 19 0 1,568 0
29SEP26 4.40 C 0.366 0.366 0.366 0.329 +0.024 19 710 2,373 +710
29SEP26 4.50 C 0.000 0.000 0.000 0.277 +0.022 19 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.233 +0.020 19 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.193 +0.016 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.150 +0.005 18 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.132 +0.014 19 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.107 +0.010 19 0 404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.063 +0.008 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.035 +0.004 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.019 +0.003 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 +0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 18 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 0.002 +0.001 20 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 1.472 +0.043 33 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.372 +0.042 31 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.280 +0.048 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.183 +0.047 28 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.084 +0.042 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.988 +0.040 24 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.896 +0.040 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.808 +0.039 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.724 +0.035 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.645 +0.034 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.568 +0.035 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.497 +0.031 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.427 +0.005 18 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.388 +0.023 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.348 +0.021 20 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.296 +0.022 19 0 69 0
30DEC26 4.70 C 0.241 0.241 0.241 0.248 +0.010 19 90 300 +90
30DEC26 4.80 C 0.220 0.220 0.220 0.225 +0.018 19 15 15 +15
30DEC26 4.90 C 0.000 0.000 0.000 0.184 +0.006 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.169 +0.013 19 0 507 0
30DEC26 5.25 C 0.118 0.118 0.118 0.113 +0.010 19 48 234 +48
30DEC26 5.50 C 0.000 0.000 0.000 0.073 +0.006 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.047 +0.004 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.029 +0.002 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 +0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 90 0
TOTAL CALL 8,174 363,302 +3,630
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 54 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 9,659 0
29JAN26 4.30 P 0.000 0.000 0.000 0.006 -0.005 18 0 30,551 0
29JAN26 4.40 P 0.040 0.040 0.024 0.021 -0.012 18 669 5,896 +131
29JAN26 4.50 P 0.066 0.066 0.052 0.055 -0.022 18 554 2,558 +109
29JAN26 4.60 P 0.000 0.000 0.000 0.112 -0.033 18 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.192 -0.040 20 0 2,790 0
29JAN26 4.80 P 0.000 0.000 0.000 0.289 -0.041 25 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.389 -0.044 30 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.485 -0.051 33 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.737 -0.056 47 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.985 -0.066 56 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.235 -0.073 66 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.487 -0.058 78 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.736 -0.075 86 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.990 -0.071 101 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.240 -0.088 109 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.487 -0.079 112 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.780 -0.041 162 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.006 -0.001 18 0 2,573 0
26FEB26 4.20 P 0.016 0.017 0.016 0.013 -0.003 17 300 2,789 +232
26FEB26 4.30 P 0.030 0.030 0.030 0.029 -0.006 18 255 4,165 +255
26FEB26 4.40 P 0.048 0.053 0.048 0.052 -0.012 17 117 17,262 +115
26FEB26 4.50 P 0.099 0.099 0.099 0.092 -0.019 17 30 1,055 +30
26FEB26 4.60 P 0.136 0.155 0.136 0.143 -0.031 17 40 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.215 -0.035 17 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.304 -0.033 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.396 -0.038 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.495 -0.041 25 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.737 -0.056 30 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.985 -0.066 35 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.237 -0.071 43 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.522 -0.044 64 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.779 -0.044 73 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.990 -0.089 62 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.240 -0.088 67 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.488 -0.090 71 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.780 -0.049 97 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 38 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 -0.001 18 0 4,205 0
30MAR26 3.90 P 0.000 0.000 0.000 0.004 -0.002 18 0 6,880 0
30MAR26 4.00 P 0.000 0.000 0.000 0.009 -0.002 18 0 58,748 0
30MAR26 4.10 P 0.023 0.023 0.023 0.017 -0.005 18 30 5,344 +30
30MAR26 4.20 P 0.036 0.036 0.036 0.032 -0.006 18 20 6,493 +20
30MAR26 4.30 P 0.053 0.054 0.052 0.054 -0.011 18 70 6,399 -40
30MAR26 4.40 P 0.000 0.000 0.000 0.083 -0.014 17 0 10,873 0
30MAR26 4.50 P 0.126 0.126 0.126 0.124 -0.023 17 20 13,087 +20
30MAR26 4.60 P 0.000 0.000 0.000 0.175 -0.030 17 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.248 -0.012 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.323 -0.022 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.407 -0.037 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.497 -0.039 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.740 -0.053 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.985 -0.066 28 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.237 -0.071 34 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.522 -0.044 50 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.779 -0.044 57 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.990 -0.089 49 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.240 -0.088 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.488 -0.090 56 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.780 -0.049 75 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.983 -0.094 59 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 16 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 -0.001 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.003 -0.003 14 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.008 -0.004 14 0 650 0
29APR26 4.00 P 0.000 0.000 0.000 0.015 -0.008 14 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.030 -0.009 14 0 1,420 0
29APR26 4.20 P 0.048 0.048 0.048 0.050 -0.014 14 300 1,820 +300
29APR26 4.30 P 0.000 0.000 0.000 0.080 -0.021 14 0 1,020 0
29APR26 4.40 P 0.107 0.107 0.107 0.122 -0.025 13 30 692 +30
29APR26 4.50 P 0.000 0.000 0.000 0.176 -0.029 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.240 -0.032 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.313 -0.035 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.393 -0.037 11 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.480 -0.037 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.570 -0.038 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.804 -0.039 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.044 -0.038 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.284 -0.039 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.525 -0.041 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.779 -0.044 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.006 -0.073 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.316 -0.012 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 21 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 0.001 -0.001 17 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 -0.001 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.004 -0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.007 -0.002 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.012 -0.003 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.020 -0.005 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.030 -0.008 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.046 -0.011 16 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.069 -0.014 16 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.098 -0.017 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.135 -0.020 16 0 1,610 0
29JUN26 4.40 P 0.000 0.000 0.000 0.180 -0.023 16 0 1,108 0
29JUN26 4.50 P 0.178 0.194 0.178 0.232 -0.027 16 340 767 +240
29JUN26 4.60 P 0.235 0.246 0.235 0.292 -0.029 16 200 423 +200
29JUN26 4.70 P 0.000 0.000 0.000 0.359 -0.031 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.432 -0.033 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.510 -0.035 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.593 -0.036 13 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.814 -0.038 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.047 -0.038 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.285 -0.038 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.525 -0.041 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.779 -0.044 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.013 -0.066 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.316 -0.012 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.513 -0.065 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.780 -0.049 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.061 -0.016 28 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 -0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 -0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.017 -0.002 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.025 -0.003 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.035 -0.006 18 0 553 0
29SEP26 3.80 P 0.048 0.049 0.048 0.050 -0.005 18 930 3,345 -30
29SEP26 3.90 P 0.000 0.000 0.000 0.069 -0.007 18 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.092 -0.009 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.121 -0.011 18 0 2,539 0
29SEP26 4.20 P 0.143 0.143 0.143 0.156 -0.012 18 150 4,966 0
29SEP26 4.30 P 0.175 0.182 0.175 0.196 -0.014 18 204 2,382 +200
29SEP26 4.40 P 0.000 0.000 0.000 0.241 -0.018 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.293 -0.019 18 0 883 0
29SEP26 4.60 P 0.000 0.000 0.000 0.351 -0.021 18 0 641 0
29SEP26 4.70 P 0.000 0.000 0.000 0.413 -0.024 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.480 -0.030 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.553 -0.037 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.630 -0.035 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.836 -0.043 14 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.059 -0.043 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.291 -0.047 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.527 -0.039 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.779 -0.044 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.013 -0.066 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.316 -0.012 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.513 -0.065 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.780 -0.049 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 -0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 -0.002 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.017 -0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.024 -0.003 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.034 -0.002 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.046 -0.006 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.060 -0.006 19 0 645 0
30DEC26 3.80 P 0.000 0.000 0.000 0.080 -0.009 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.103 -0.012 19 0 359 0
30DEC26 4.00 P 0.000 0.000 0.000 0.130 -0.014 19 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.167 -0.011 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.199 -0.020 19 0 111 0
30DEC26 4.30 P 0.000 0.000 0.000 0.242 -0.020 19 0 293 0
30DEC26 4.40 P 0.000 0.000 0.000 0.291 -0.013 19 0 246 0
30DEC26 4.50 P 0.000 0.000 0.000 0.345 -0.024 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.404 -0.027 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.472 -0.022 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.550 -0.023 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.623 -0.030 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.701 -0.031 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.906 -0.033 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.121 -0.034 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.346 -0.037 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.574 -0.042 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.808 -0.041 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.042 -0.043 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.316 -0.012 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.518 -0.060 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.780 -0.049 0 0 0 0
TOTAL PUT 4,259 338,393 +1,842
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.85
29JAN26 4.70 C 0.000 0.000 0.000 3.243 +0.167 191 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.111 +0.067 165 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.040 +0.164 176 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.870 +0.029 118 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.626 +0.100 114 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.371 +0.094 97 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.124 +0.036 89 0 0 0
29JAN26 6.00 C 1.872 1.872 1.872 1.872 +0.102 77 429 271 -429
29JAN26 6.25 C 0.000 0.000 0.000 1.624 +0.092 68 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.398 +0.120 71 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.127 +0.084 50 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.875 +0.073 39 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.611 +0.077 20 0 436 0
29JAN26 7.50 C 0.400 0.450 0.390 0.388 +0.076 23 90 1,856 0
29JAN26 7.75 C 0.179 0.239 0.179 0.192 +0.048 21 220 6,481 -112
29JAN26 8.00 C 0.064 0.100 0.064 0.069 +0.019 20 702 12,646 -11
29JAN26 8.25 C 0.023 0.031 0.021 0.018 +0.006 20 1,018 7,760 -220
29JAN26 8.50 C 0.011 0.011 0.011 0.004 +0.001 21 85 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 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 62 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 3.111 +0.053 91 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.040 +0.107 99 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.870 +0.029 55 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.696 +0.161 88 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.371 +0.033 43 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.183 +0.095 68 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.872 +0.081 32 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.670 +0.128 50 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.398 +0.105 37 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.158 +0.115 34 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.880 +0.076 19 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.666 +0.071 22 0 205 0
26FEB26 7.50 C 0.408 0.500 0.408 0.452 +0.071 20 155 1,297 -130
26FEB26 7.75 C 0.291 0.291 0.291 0.277 +0.050 19 200 14,794 0
26FEB26 8.00 C 0.155 0.160 0.152 0.152 +0.029 19 220 7,517 +128
26FEB26 8.25 C 0.088 0.099 0.081 0.073 +0.016 19 97 5,116 +49
26FEB26 8.50 C 0.042 0.042 0.040 0.031 +0.008 19 122 2,388 +50
26FEB26 8.75 C 0.025 0.025 0.025 0.012 +0.003 19 6 902 +6
26FEB26 9.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,395 0
26FEB26 9.75 C 0.000 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 26 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.994 +0.095 81 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.874 +0.080 48 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.863 +0.121 102 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.692 +0.025 71 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.666 +0.108 96 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.497 +0.052 69 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.398 +0.052 66 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.295 +0.037 62 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.243 +0.151 78 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.111 +0.053 65 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.040 +0.079 71 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.902 +0.037 56 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.696 +0.142 64 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.419 +0.081 50 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.183 +0.067 48 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.904 +0.098 35 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.670 +0.100 34 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.398 +0.072 23 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.184 +0.099 27 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.938 +0.069 23 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.720 +0.082 21 0 3,546 0
30MAR26 7.50 C 0.000 0.000 0.000 0.520 +0.063 20 0 6,668 0
30MAR26 7.75 C 0.360 0.362 0.360 0.359 +0.053 20 8 9,417 0
30MAR26 8.00 C 0.241 0.244 0.241 0.234 +0.036 19 50 11,705 0
30MAR26 8.25 C 0.140 0.156 0.140 0.143 +0.025 19 63 10,272 +62
30MAR26 8.50 C 0.096 0.100 0.096 0.082 +0.016 19 107 15,406 +17
30MAR26 8.75 C 0.068 0.068 0.068 0.044 +0.010 19 7 2,386 +7
30MAR26 9.00 C 0.042 0.042 0.042 0.022 +0.005 19 30 5,068 0
30MAR26 9.25 C 0.023 0.023 0.023 0.011 +0.003 19 25 1,745 +25
30MAR26 9.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 2,231 0
30MAR26 9.75 C 0.012 0.012 0.012 0.003 +0.001 20 50 993 +50
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.111 +0.053 50 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.080 +0.119 66 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.947 +0.082 57 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.696 +0.056 51 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.468 +0.130 50 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.183 +0.067 38 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.904 +0.047 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.704 +0.134 33 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.454 +0.080 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.203 +0.112 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.975 +0.083 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.758 +0.100 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.576 +0.066 20 0 2,812 0
29APR26 7.75 C 0.444 0.444 0.427 0.422 +0.056 20 90 3,000 +90
29APR26 8.00 C 0.307 0.307 0.301 0.294 +0.043 19 60 867 0
29APR26 8.25 C 0.200 0.208 0.200 0.197 +0.033 19 35 494 +30
29APR26 8.50 C 0.153 0.153 0.141 0.126 +0.024 19 90 130 +70
29APR26 8.75 C 0.095 0.095 0.095 0.078 +0.017 19 3 597 0
29APR26 9.00 C 0.061 0.061 0.061 0.046 +0.011 19 30 210 +16
29APR26 9.25 C 0.000 0.000 0.000 0.026 +0.007 19 0 280 0
29APR26 9.50 C 0.031 0.031 0.031 0.014 +0.004 19 25 365 +25
29APR26 9.75 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.295 +0.037 43 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.243 +0.061 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.142 +0.058 56 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.080 +0.087 60 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.968 +0.103 56 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.701 +0.061 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.468 +0.127 46 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.195 +0.079 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.957 +0.093 35 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.704 +0.081 30 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.454 +0.080 26 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.209 +0.081 23 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.978 +0.068 21 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.767 +0.059 19 0 1,951 0
29JUN26 7.50 C 0.663 0.665 0.663 0.581 +0.048 19 90 2,995 +90
29JUN26 7.75 C 0.516 0.516 0.516 0.426 +0.039 18 30 923 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.301 +0.027 18 0 13,169 0
29JUN26 8.25 C 0.300 0.304 0.300 0.206 +0.018 18 7 2,158 +2
29JUN26 8.50 C 0.233 0.233 0.222 0.138 +0.014 18 11 1,878 0
29JUN26 8.75 C 0.000 0.000 0.000 0.089 +0.009 18 0 1,867 0
29JUN26 9.00 C 0.000 0.000 0.000 0.056 +0.006 18 0 1,862 0
29JUN26 9.25 C 0.000 0.000 0.000 0.034 +0.003 18 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.020 +0.001 18 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.012 +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 0.003 +0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.243 +0.061 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.142 +0.041 47 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.080 +0.081 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.978 +0.113 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.701 +0.061 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.468 +0.081 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.195 +0.079 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.957 +0.090 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.714 +0.077 27 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.477 +0.074 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.254 +0.070 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.048 +0.069 22 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.856 +0.097 21 0 1,056 0
29SEP26 7.50 C 0.722 0.744 0.722 0.704 +0.052 21 355 1,523 +290
29SEP26 7.75 C 0.000 0.000 0.000 0.567 +0.046 21 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.451 +0.039 20 0 823 0
29SEP26 8.25 C 0.000 0.000 0.000 0.354 +0.032 20 0 664 0
29SEP26 8.50 C 0.324 0.324 0.324 0.275 +0.026 20 3 5,210 +3
29SEP26 8.75 C 0.000 0.000 0.000 0.211 +0.021 20 0 1,269 0
29SEP26 9.00 C 0.200 0.200 0.200 0.161 +0.018 20 10 385 +10
29SEP26 9.25 C 0.000 0.000 0.000 0.122 +0.015 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.091 +0.011 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.067 +0.008 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.049 +0.007 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.026 +0.004 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +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 3.142 +0.041 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.080 +0.081 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.978 +0.113 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.701 +0.061 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.468 +0.081 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.195 +0.071 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.957 +0.069 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.732 +0.073 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.519 +0.069 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.315 +0.063 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.117 +0.058 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.952 +0.050 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.802 +0.064 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.672 +0.056 21 0 307 0
30DEC26 8.00 C 0.000 0.000 0.000 0.563 +0.049 21 0 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.468 +0.043 21 0 2 0
30DEC26 8.50 C 0.371 0.398 0.371 0.391 +0.038 21 4 338 +4
30DEC26 8.75 C 0.000 0.000 0.000 0.319 +0.025 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.257 +0.019 21 0 96 0
30DEC26 9.25 C 0.000 0.000 0.000 0.208 +0.018 21 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.167 +0.014 21 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.131 +0.011 21 0 70 0
30DEC26 10.00 C 0.120 0.120 0.120 0.105 +0.010 21 20 315 +20
30DEC26 10.50 C 0.000 0.000 0.000 0.064 +0.007 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.038 +0.004 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.022 +0.002 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.013 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 20 0
TOTAL CALL 4,547 223,362 +172
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 53 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 3,100 0
29JAN26 7.25 P 0.005 0.006 0.005 0.003 -0.003 21 150 18,515 -150
29JAN26 7.50 P 0.025 0.025 0.013 0.018 -0.016 20 376 11,424 -71
29JAN26 7.75 P 0.078 0.078 0.060 0.076 -0.039 20 424 7,420 +45
29JAN26 8.00 P 0.186 0.197 0.170 0.205 -0.068 19 19 5,197 +4
29JAN26 8.25 P 0.000 0.000 0.000 0.424 -0.070 24 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.650 -0.080 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 0.900 -0.080 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.150 -0.116 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.400 -0.124 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.650 -0.132 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.900 -0.107 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.150 -0.126 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.650 -0.108 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.150 -0.127 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.650 -0.134 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.150 -0.129 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.650 -0.113 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.216 -0.049 162 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 220 0
26FEB26 6.50 P 0.011 0.011 0.011 0.001 0.000 22 30 1,390 +30
26FEB26 6.75 P 0.000 0.000 0.000 0.002 -0.001 20 0 535 0
26FEB26 7.00 P 0.000 0.000 0.000 0.007 -0.003 19 0 3,443 0
26FEB26 7.25 P 0.022 0.024 0.022 0.022 -0.011 18 20 2,922 -20
26FEB26 7.50 P 0.064 0.064 0.050 0.062 -0.021 18 258 2,911 -47
26FEB26 7.75 P 0.124 0.132 0.124 0.139 -0.040 18 219 3,445 -155
26FEB26 8.00 P 0.274 0.274 0.252 0.266 -0.064 18 40 1,558 0
26FEB26 8.25 P 0.454 0.454 0.434 0.441 -0.089 17 115 726 -15
26FEB26 8.50 P 0.000 0.000 0.000 0.663 -0.074 18 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.901 -0.096 19 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.185 -0.082 33 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.400 -0.124 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.650 -0.132 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.900 -0.107 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.215 -0.061 56 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.650 -0.128 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.214 -0.063 71 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.650 -0.134 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.207 -0.072 83 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.678 -0.085 80 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.216 -0.056 97 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 35,220 0
30MAR26 6.75 P 0.000 0.000 0.000 0.010 -0.002 19 0 3,787 0
30MAR26 7.00 P 0.000 0.000 0.000 0.026 -0.006 19 0 50,255 0
30MAR26 7.25 P 0.070 0.070 0.049 0.056 -0.014 19 153 8,107 +123
30MAR26 7.50 P 0.105 0.109 0.103 0.113 -0.024 19 152 4,687 +28
30MAR26 7.75 P 0.186 0.196 0.186 0.202 -0.037 19 129 8,447 -129
30MAR26 8.00 P 0.305 0.326 0.305 0.326 -0.059 18 80 11,835 0
30MAR26 8.25 P 0.000 0.000 0.000 0.494 -0.068 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.676 -0.107 17 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 0.906 -0.091 17 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.185 -0.082 26 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.400 -0.124 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.650 -0.132 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.942 -0.065 37 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.215 -0.061 44 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.650 -0.128 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.214 -0.063 56 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.650 -0.134 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.207 -0.072 65 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.678 -0.085 63 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.216 -0.056 75 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.003 -0.001 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.008 -0.002 19 0 215 0
29APR26 6.75 P 0.000 0.000 0.000 0.021 -0.003 19 0 675 0
29APR26 7.00 P 0.044 0.044 0.044 0.043 -0.009 19 240 886 +120
29APR26 7.25 P 0.078 0.078 0.078 0.084 -0.014 19 20 2,020 -20
29APR26 7.50 P 0.136 0.136 0.136 0.149 -0.024 19 10 1,806 0
29APR26 7.75 P 0.000 0.000 0.000 0.243 -0.033 18 0 1,544 0
29APR26 8.00 P 0.000 0.000 0.000 0.366 -0.056 18 0 322 0
29APR26 8.25 P 0.516 0.527 0.503 0.531 -0.061 19 200 200 +200
29APR26 8.50 P 0.000 0.000 0.000 0.716 -0.087 19 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.939 -0.061 20 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.192 -0.075 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.400 -0.124 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.650 -0.132 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.942 -0.065 33 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.215 -0.061 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.650 -0.128 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.214 -0.063 48 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.706 -0.078 52 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 -0.001 19 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 -0.003 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.014 -0.006 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.031 -0.008 18 0 3,030 0
29JUN26 6.75 P 0.000 0.000 0.000 0.057 -0.016 17 0 1,849 0
29JUN26 7.00 P 0.000 0.000 0.000 0.103 -0.022 17 0 7,788 0
29JUN26 7.25 P 0.143 0.143 0.143 0.169 -0.032 17 30 25,992 +30
29JUN26 7.50 P 0.205 0.205 0.205 0.261 -0.040 17 19 4,040 -19
29JUN26 7.75 P 0.000 0.000 0.000 0.378 -0.048 17 0 2,255 0
29JUN26 8.00 P 0.000 0.000 0.000 0.520 -0.058 17 0 1,211 0
29JUN26 8.25 P 0.000 0.000 0.000 0.687 -0.063 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.874 -0.068 16 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.077 -0.071 15 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.292 -0.074 0 0 50 0
29JUN26 9.25 P 1.380 1.380 1.380 1.517 -0.075 0 3 3 +2
29JUN26 9.50 P 0.000 0.000 0.000 1.801 -0.022 18 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.043 -0.015 18 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.219 -0.148 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.780 +0.002 17 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.276 -0.001 19 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.706 -0.078 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.267 -0.029 21 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.763 0.000 24 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.258 -0.014 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 -0.002 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.018 -0.002 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.033 -0.005 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.057 -0.005 20 0 1,318 0
29SEP26 6.50 P 0.085 0.085 0.083 0.088 -0.011 20 240 1,610 +234
29SEP26 6.75 P 0.000 0.000 0.000 0.136 -0.015 20 0 877 0
29SEP26 7.00 P 0.185 0.185 0.185 0.200 -0.019 20 20 10,541 0
29SEP26 7.25 P 0.000 0.000 0.000 0.282 -0.024 20 0 2,781 0
29SEP26 7.50 P 0.000 0.000 0.000 0.382 -0.030 19 0 1,928 0
29SEP26 7.75 P 0.000 0.000 0.000 0.502 -0.036 19 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.640 -0.043 19 0 394 0
29SEP26 8.25 P 0.783 0.783 0.783 0.796 -0.049 19 20 110 +20
29SEP26 8.50 P 0.000 0.000 0.000 1.016 -0.060 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.155 -0.125 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.355 -0.116 17 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.578 -0.126 17 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.801 -0.065 15 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.043 -0.082 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.309 -0.058 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.780 -0.018 14 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.276 -0.014 17 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.706 -0.117 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.267 -0.029 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.763 -0.008 20 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.259 -0.013 23 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 0.005 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.012 -0.002 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.022 -0.004 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.039 -0.004 21 0 142 0
30DEC26 6.00 P 0.067 0.067 0.064 0.063 -0.009 21 260 714 -96
30DEC26 6.25 P 0.000 0.000 0.000 0.097 -0.007 21 0 928 0
30DEC26 6.50 P 0.000 0.000 0.000 0.140 -0.012 20 0 684 0
30DEC26 6.75 P 0.000 0.000 0.000 0.192 -0.023 20 0 574 0
30DEC26 7.00 P 0.265 0.265 0.265 0.265 -0.035 20 5 462 -5
30DEC26 7.25 P 0.000 0.000 0.000 0.353 -0.042 20 0 1,256 0
30DEC26 7.50 P 0.470 0.470 0.470 0.457 -0.050 20 3 614 -3
30DEC26 7.75 P 0.000 0.000 0.000 0.598 -0.041 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.728 -0.060 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.895 -0.063 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.094 -0.056 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.215 -0.096 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.409 -0.137 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.617 -0.101 18 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.875 -0.085 21 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.138 -0.032 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.357 -0.023 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.808 -0.020 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.276 -0.014 18 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.706 -0.117 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.267 -0.029 22 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.763 -0.077 24 0 0 0
TOTAL PUT 3,235 330,850 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.34
29JAN26 4.00 C 0.000 0.000 0.000 2.344 +0.099 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.245 +0.078 76 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.145 +0.078 70 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.040 +0.095 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.945 +0.100 55 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.845 +0.079 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.740 +0.068 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.645 +0.099 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.545 +0.077 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.440 +0.066 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.340 +0.098 0 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 1.093 +0.095 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.846 +0.077 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.594 +0.102 0 0 480 0
29JAN26 6.00 C 0.370 0.370 0.325 0.357 +0.091 21 18 1,586 0
29JAN26 6.25 C 0.159 0.159 0.139 0.158 +0.058 20 184 8,064 -165
29JAN26 6.50 C 0.045 0.065 0.042 0.049 +0.023 21 2,726 28,618 +1,315
29JAN26 6.75 C 0.011 0.013 0.011 0.009 +0.005 21 60 11,946 0
29JAN26 7.00 C 0.003 0.003 0.003 0.001 0.000 21 100 4,404 +80
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 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 65 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 2.152 +0.070 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.054 +0.099 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.952 +0.041 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.855 +0.074 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.754 +0.075 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.653 +0.073 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.556 +0.088 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.456 +0.076 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.355 +0.098 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.107 +0.072 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.861 +0.076 20 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.601 +0.072 0 0 165 0
26FEB26 6.00 C 0.380 0.380 0.380 0.394 +0.075 17 12 4,974 +12
26FEB26 6.25 C 0.212 0.231 0.212 0.224 +0.059 19 166 2,630 +151
26FEB26 6.50 C 0.098 0.111 0.098 0.109 +0.035 19 394 3,075 +288
26FEB26 6.75 C 0.047 0.056 0.044 0.043 +0.017 19 846 3,944 +66
26FEB26 7.00 C 0.022 0.023 0.022 0.014 +0.006 19 82 2,130 +82
26FEB26 7.25 C 0.010 0.010 0.010 0.004 +0.002 19 60 1,371 +60
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 19 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.056 +0.070 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.954 +0.114 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.855 +0.071 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.757 +0.072 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.659 +0.037 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.556 +0.088 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.463 +0.075 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.359 +0.069 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.260 +0.070 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.162 +0.071 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.062 +0.070 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.964 +0.053 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.865 +0.074 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.767 +0.069 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.668 +0.074 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.570 +0.093 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.469 +0.089 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.373 +0.097 24 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.129 +0.094 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.911 +0.116 26 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.659 +0.086 20 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.454 +0.074 19 0 10,900 0
30MAR26 6.25 C 0.000 0.000 0.000 0.288 +0.054 19 0 6,512 0
30MAR26 6.50 C 0.164 0.168 0.164 0.174 +0.037 19 17 8,687 -15
30MAR26 6.75 C 0.000 0.000 0.000 0.099 +0.029 20 0 10,886 0
30MAR26 7.00 C 0.051 0.051 0.051 0.049 +0.016 20 50 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.023 +0.009 20 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 +0.004 20 0 529 0
30MAR26 7.75 C 0.012 0.012 0.012 0.004 +0.002 20 13 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.164 +0.062 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.101 +0.098 44 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.964 +0.053 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.895 +0.082 37 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.778 +0.072 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.678 +0.062 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.572 +0.070 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.486 +0.081 24 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.388 +0.080 23 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.143 +0.073 20 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.912 +0.074 20 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.694 +0.085 20 0 236 0
29APR26 6.00 C 0.000 0.000 0.000 0.499 +0.075 19 0 0 0
29APR26 6.25 C 0.333 0.333 0.333 0.341 +0.058 19 30 530 +30
29APR26 6.50 C 0.220 0.220 0.220 0.221 +0.040 19 50 277 +50
29APR26 6.75 C 0.000 0.000 0.000 0.140 +0.033 20 0 61 0
29APR26 7.00 C 0.000 0.000 0.000 0.081 +0.022 20 0 53 0
29APR26 7.25 C 0.056 0.056 0.056 0.044 +0.013 20 50 62 +50
29APR26 7.50 C 0.000 0.000 0.000 0.022 +0.007 20 0 40 0
29APR26 7.75 C 0.000 0.000 0.000 0.011 +0.004 20 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.391 +0.083 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.293 +0.041 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.196 +0.085 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.101 +0.084 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.999 +0.088 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.902 +0.089 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.806 +0.081 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.680 +0.064 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.613 +0.111 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.519 +0.095 23 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.426 +0.099 23 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.187 +0.088 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.962 +0.086 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.735 +0.056 17 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.562 +0.069 18 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.415 +0.057 19 0 2,719 0
29JUN26 6.50 C 0.296 0.296 0.296 0.296 +0.046 19 30 21,772 +30
29JUN26 6.75 C 0.200 0.200 0.200 0.206 +0.033 19 30 20,331 +14
29JUN26 7.00 C 0.000 0.000 0.000 0.143 +0.026 20 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.093 +0.020 20 0 789 0
29JUN26 7.50 C 0.071 0.071 0.071 0.058 +0.013 20 50 1,763 +50
29JUN26 7.75 C 0.000 0.000 0.000 0.036 +0.009 20 0 336 0
29JUN26 8.00 C 0.000 0.000 0.000 0.021 +0.006 20 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 +0.003 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 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 2.391 +0.063 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.296 +0.044 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.197 +0.063 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.103 +0.086 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.005 +0.094 25 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.902 +0.070 21 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.806 +0.076 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.709 +0.063 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.613 +0.066 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.519 +0.069 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.426 +0.099 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.198 +0.070 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.976 +0.090 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.781 +0.079 20 0 1,614 0
29SEP26 6.00 C 0.618 0.632 0.580 0.606 +0.071 19 71 1,307 +71
29SEP26 6.25 C 0.440 0.440 0.440 0.468 +0.057 20 3 16,928 +3
29SEP26 6.50 C 0.000 0.000 0.000 0.355 +0.055 20 0 1,169 0
29SEP26 6.75 C 0.000 0.000 0.000 0.259 +0.044 20 0 354 0
29SEP26 7.00 C 0.210 0.210 0.210 0.185 +0.034 20 200 792 +145
29SEP26 7.25 C 0.000 0.000 0.000 0.130 +0.026 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.090 +0.020 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.061 +0.014 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.041 +0.010 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.027 +0.007 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 +0.005 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.012 +0.004 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 +0.003 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.197 +0.063 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.103 +0.086 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.005 +0.090 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.902 +0.070 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.806 +0.076 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.709 +0.063 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.613 +0.066 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.519 +0.069 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.426 +0.079 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.204 +0.076 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.000 +0.040 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.815 +0.072 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.660 +0.064 19 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.532 +0.058 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.428 +0.052 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.339 +0.044 20 0 311 0
30DEC26 7.00 C 0.260 0.260 0.260 0.272 +0.041 21 80 356 +79
30DEC26 7.25 C 0.000 0.000 0.000 0.208 +0.027 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.159 +0.022 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.121 +0.020 21 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.091 +0.016 21 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.067 +0.011 21 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.049 +0.008 21 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 +0.007 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 +0.005 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.003 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
TOTAL CALL 5,322 228,523 +2,396
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 63 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 -0.002 22 0 7,761 0
29JAN26 6.00 P 0.012 0.018 0.012 0.011 -0.012 21 71 5,254 0
29JAN26 6.25 P 0.055 0.081 0.055 0.066 -0.044 21 379 3,068 -61
29JAN26 6.50 P 0.000 0.000 0.000 0.207 -0.080 22 0 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.423 -0.098 25 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.669 -0.114 33 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.919 -0.096 43 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.169 -0.091 51 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.418 -0.101 58 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.662 -0.098 57 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.916 -0.115 70 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.164 -0.096 73 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.412 -0.146 75 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.668 -0.092 91 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.914 -0.097 91 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.166 -0.097 100 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.002 -0.002 19 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.011 -0.007 19 0 2,061 0
26FEB26 6.00 P 0.045 0.051 0.042 0.041 -0.022 19 196 1,856 +130
26FEB26 6.25 P 0.126 0.134 0.122 0.114 -0.045 19 130 4,229 -25
26FEB26 6.50 P 0.000 0.000 0.000 0.254 -0.069 20 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.446 -0.080 21 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.674 -0.109 23 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.937 -0.078 32 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.169 -0.091 32 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.418 -0.101 36 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.666 -0.094 40 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.916 -0.115 44 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.165 -0.095 47 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.416 -0.142 52 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.668 -0.092 57 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.915 -0.096 58 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.166 -0.105 63 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.012 -0.005 20 0 34,929 0
30MAR26 5.75 P 0.042 0.042 0.040 0.036 -0.012 20 230 12,658 -20
30MAR26 6.00 P 0.085 0.085 0.085 0.086 -0.023 20 50 10,100 +50
30MAR26 6.25 P 0.176 0.176 0.175 0.170 -0.044 20 62 3,921 +43
30MAR26 6.50 P 0.000 0.000 0.000 0.305 -0.058 20 0 9,577 0
30MAR26 6.75 P 0.000 0.000 0.000 0.488 -0.073 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.691 -0.099 21 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.937 -0.085 25 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.169 -0.112 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.418 -0.101 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.666 -0.094 32 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.916 -0.115 36 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.167 -0.093 39 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.416 -0.142 42 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.668 -0.138 46 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.917 -0.094 48 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.166 -0.105 50 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 432 0
29APR26 5.25 P 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.024 -0.007 20 0 380 0
29APR26 5.75 P 0.000 0.000 0.000 0.057 -0.015 20 0 490 0
29APR26 6.00 P 0.000 0.000 0.000 0.112 -0.027 19 0 1,916 0
29APR26 6.25 P 0.000 0.000 0.000 0.204 -0.043 19 0 61 0
29APR26 6.50 P 0.000 0.000 0.000 0.337 -0.059 20 0 355 0
29APR26 6.75 P 0.000 0.000 0.000 0.503 -0.079 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.698 -0.092 19 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.948 -0.074 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.181 -0.100 25 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.421 -0.098 27 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.668 -0.092 29 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.916 -0.115 31 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.167 -0.093 35 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.418 -0.140 38 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.668 -0.138 40 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.917 -0.094 42 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 -0.002 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 -0.001 20 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.010 -0.002 20 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.023 -0.007 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.050 -0.013 20 0 3,185 0
29JUN26 5.75 P 0.000 0.000 0.000 0.097 -0.020 20 0 23,888 0
29JUN26 6.00 P 0.173 0.174 0.173 0.168 -0.031 20 50 19,946 +30
29JUN26 6.25 P 0.000 0.000 0.000 0.265 -0.047 20 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.401 -0.057 20 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.565 -0.066 21 0 304 0
29JUN26 7.00 P 0.000 0.000 0.000 0.755 -0.060 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.968 -0.090 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.185 -0.115 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.452 -0.072 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.668 -0.138 25 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.916 -0.115 27 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.167 -0.143 30 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.418 -0.140 32 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.668 -0.138 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.917 -0.107 36 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.166 -0.105 38 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.002 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 -0.002 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.016 -0.003 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.022 -0.003 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.030 -0.005 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.039 -0.006 20 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.070 -0.009 19 0 1,127 0
29SEP26 5.50 P 0.000 0.000 0.000 0.118 -0.016 19 0 21,785 0
29SEP26 5.75 P 0.185 0.185 0.185 0.186 -0.025 19 210 682 +15
29SEP26 6.00 P 0.000 0.000 0.000 0.280 -0.032 19 0 976 0
29SEP26 6.25 P 0.000 0.000 0.000 0.396 -0.040 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.538 -0.050 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.705 -0.068 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.927 -0.015 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.098 -0.067 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.313 -0.064 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.536 -0.046 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.761 -0.053 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.999 -0.049 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.235 -0.075 16 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.474 -0.084 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.713 -0.121 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.957 -0.067 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.193 -0.095 0 0 0 0
30DEC26 4.20 P 0.018 0.018 0.018 0.009 -0.002 21 10 10 +10
30DEC26 4.30 P 0.020 0.020 0.020 0.012 -0.003 20 10 25 +10
30DEC26 4.40 P 0.000 0.000 0.000 0.016 -0.004 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 -0.004 21 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.028 -0.006 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 -0.006 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.046 -0.009 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.059 -0.009 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.072 -0.011 21 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.116 -0.012 20 0 421 0
30DEC26 5.50 P 0.000 0.000 0.000 0.172 -0.022 20 0 274 0
30DEC26 5.75 P 0.000 0.000 0.000 0.252 -0.030 20 0 90 0
30DEC26 6.00 P 0.000 0.000 0.000 0.354 -0.030 20 0 118 0
30DEC26 6.25 P 0.000 0.000 0.000 0.482 -0.040 21 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.626 -0.057 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.783 -0.066 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.985 -0.027 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.183 -0.067 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.390 -0.070 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.605 -0.052 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.826 -0.071 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.053 -0.074 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.283 -0.077 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.512 -0.073 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.747 -0.087 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.981 -0.079 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.220 -0.084 19 0 0 0
TOTAL PUT 1,398 244,294 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.10
29JAN26 4.10 C 0.000 0.000 0.000 1.014 -0.031 64 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.915 -0.030 59 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.816 -0.055 54 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.712 -0.056 44 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.617 -0.048 43 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.519 -0.027 38 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.418 -0.029 31 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.321 -0.023 26 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.229 -0.025 23 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.151 -0.021 22 0 120 0
29JAN26 5.25 C 0.000 0.000 0.000 0.033 -0.008 21 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.014 -0.072 22 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.929 -0.040 37 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.830 -0.041 34 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.732 -0.036 31 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.634 -0.044 28 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.540 -0.020 26 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.447 -0.027 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.359 -0.024 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.280 -0.023 21 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.211 -0.022 21 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.088 -0.010 20 0 307 0
26FEB26 5.50 C 0.000 0.000 0.000 0.029 -0.006 20 0 344 0
26FEB26 5.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.538 -0.024 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.439 -0.061 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.340 -0.060 40 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.242 -0.019 38 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.142 -0.046 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.048 -0.050 34 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.953 -0.016 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.853 -0.018 29 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.758 -0.040 27 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.663 -0.015 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.572 -0.031 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.486 -0.025 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.407 -0.031 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.334 -0.022 22 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.270 -0.018 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.145 -0.012 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.069 -0.013 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.029 -0.007 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 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 36 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.063 -0.035 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.963 -0.042 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.864 -0.008 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.766 -0.041 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.671 -0.040 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.580 -0.039 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.494 -0.037 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.414 -0.035 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.342 -0.032 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.277 -0.029 19 0 217 0
29APR26 5.25 C 0.000 0.000 0.000 0.151 -0.021 19 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.073 -0.014 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.031 -0.008 18 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.012 -0.004 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.005 -0.001 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 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.168 -0.041 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.064 -0.046 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.970 -0.042 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.875 -0.041 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.782 -0.041 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.693 -0.040 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.609 -0.039 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.531 -0.038 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.459 -0.036 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.393 -0.034 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.333 -0.033 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.213 -0.027 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.130 -0.020 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.075 -0.015 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.042 -0.010 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.022 -0.007 20 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.012 -0.003 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.089 -0.039 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.000 -0.038 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.914 -0.036 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.833 -0.035 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.756 -0.033 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.683 -0.033 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.616 -0.030 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.551 -0.030 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.495 -0.027 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.440 -0.025 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.326 -0.011 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.235 -0.009 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.168 -0.008 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.117 -0.011 23 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.080 -0.008 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.053 -0.007 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.035 -0.005 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.023 -0.003 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 -0.002 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.091 -0.037 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.011 -0.035 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.936 -0.034 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.863 -0.032 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.795 -0.032 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.730 -0.029 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.669 -0.029 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.611 -0.027 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.558 -0.026 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.505 -0.026 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.394 -0.021 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.303 -0.017 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.230 -0.014 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.172 -0.012 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.127 -0.010 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.093 -0.008 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.068 -0.006 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.049 -0.004 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.035 -0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.024 -0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.017 -0.002 22 0 0 0
TOTAL CALL 0 3,593 0
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 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.006 +0.002 21 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.017 +0.006 20 0 204 0
29JAN26 5.00 P 0.026 0.030 0.026 0.040 +0.010 20 7 366 +7
29JAN26 5.25 P 0.131 0.138 0.131 0.172 +0.021 19 102 494 -100
29JAN26 5.50 P 0.000 0.000 0.000 0.401 +0.029 21 0 25 0
29JAN26 5.75 P 0.000 0.000 0.000 0.650 +0.022 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.900 +0.014 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.150 +0.029 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.400 +0.002 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.681 +0.039 97 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.900 +0.028 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.150 +0.009 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.400 +0.040 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.650 +0.028 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.900 +0.029 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.009 +0.002 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.018 +0.004 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.034 +0.007 20 0 90 0
26FEB26 4.90 P 0.000 0.000 0.000 0.057 +0.010 20 0 135 0
26FEB26 5.00 P 0.000 0.000 0.000 0.087 +0.010 20 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.217 +0.016 19 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.416 +0.024 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.650 +0.022 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.900 +0.014 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.150 +0.029 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.400 +0.002 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.681 +0.039 59 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.900 +0.011 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.150 +0.009 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.440 +0.057 78 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.690 +0.068 83 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.939 +0.055 87 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 +0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.010 +0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.018 +0.002 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.030 +0.004 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.046 +0.005 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.069 +0.007 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.096 +0.006 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.131 +0.005 20 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.258 +0.009 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.433 +0.010 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.659 +0.031 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.900 +0.014 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.150 +0.028 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.400 +0.002 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.681 +0.039 46 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.900 +0.011 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.150 +0.007 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.440 +0.045 61 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.690 +0.063 65 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.939 +0.055 68 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 0.000 18 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.012 +0.001 18 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.020 +0.002 18 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.032 +0.003 18 0 42 0
29APR26 4.60 P 0.052 0.052 0.052 0.050 +0.005 19 8 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.071 +0.004 18 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.098 +0.004 18 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.134 +0.010 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.178 +0.014 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.321 +0.023 17 0 100 0
29APR26 5.50 P 0.000 0.000 0.000 0.503 +0.028 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.714 +0.013 9 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.970 +0.066 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.213 +0.066 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.459 +0.061 19 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.706 +0.064 18 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.954 +0.055 20 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.202 +0.059 21 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.450 +0.037 23 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 0.000 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 0.000 20 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.041 +0.001 20 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.057 +0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.078 +0.003 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.099 +0.003 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.126 +0.004 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.161 +0.006 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.201 +0.009 20 0 0 0
29JUN26 5.00 P 0.220 0.220 0.220 0.246 +0.010 20 2 202 +2
29JUN26 5.25 P 0.000 0.000 0.000 0.385 +0.015 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.555 +0.022 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.749 +0.026 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.993 +0.061 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.225 +0.071 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.465 +0.067 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.706 +0.064 16 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.954 +0.055 18 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.202 +0.040 19 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.450 +0.037 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.690 +0.032 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.939 +0.046 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.058 +0.004 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.075 +0.005 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.095 +0.006 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.120 +0.008 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.148 +0.009 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.180 +0.010 23 0 24 0
29SEP26 4.70 P 0.000 0.000 0.000 0.215 +0.010 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.250 +0.007 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.292 +0.007 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.338 +0.008 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.473 +0.011 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.628 +0.024 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.809 +0.015 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.007 +0.015 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.225 +0.017 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.479 +0.045 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.706 +0.041 16 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.954 +0.055 18 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.202 +0.040 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.450 +0.037 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.690 +0.032 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.939 +0.046 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.084 +0.005 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.104 +0.006 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.128 +0.007 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.154 +0.009 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.185 +0.009 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.218 +0.011 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.256 +0.012 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.297 +0.014 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.342 +0.014 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.390 +0.016 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.529 +0.021 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.689 +0.025 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.869 +0.028 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.066 +0.031 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.277 +0.032 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.500 +0.035 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.731 +0.037 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.968 +0.038 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.209 +0.038 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.453 +0.039 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.699 +0.040 22 0 0 0
TOTAL PUT 119 4,153 -91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.49
29JAN26 8.25 C 0.000 0.000 0.000 3.249 -0.036 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.034 -0.003 92 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.793 +0.006 88 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.531 -0.010 75 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.294 +0.003 74 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.037 -0.004 64 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.751 -0.094 24 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.501 -0.041 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.999 -0.044 0 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.518 -0.033 17 0 86 0
29JAN26 11.50 C 0.000 0.000 0.000 0.154 -0.034 16 0 296 0
29JAN26 12.00 C 0.048 0.049 0.048 0.021 -0.011 17 20 965 +1
29JAN26 12.50 C 0.015 0.015 0.015 0.001 -0.002 17 10 926 +10
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 53 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 59 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 63 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.263 -0.052 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.057 -0.010 54 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.793 -0.026 45 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.560 -0.010 46 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.294 -0.028 37 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.037 -0.033 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.780 -0.065 24 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.528 -0.039 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.048 -0.039 18 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.622 -0.033 18 0 65 0
26FEB26 11.50 C 0.317 0.318 0.317 0.302 -0.028 18 16 138 0
26FEB26 12.00 C 0.177 0.177 0.162 0.121 -0.019 18 14 448 +12
26FEB26 12.50 C 0.000 0.000 0.000 0.037 -0.009 18 0 458 0
26FEB26 13.00 C 0.000 0.000 0.000 0.009 -0.003 18 0 325 0
26FEB26 13.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 21 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 36 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.786 -0.052 26 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.548 -0.043 38 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.331 +0.008 45 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.057 -0.010 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.802 -0.038 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.601 -0.008 38 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.305 -0.037 24 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.060 -0.057 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.832 -0.044 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.561 -0.011 17 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.148 -0.035 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.750 -0.047 20 0 132 0
30MAR26 11.50 C 0.490 0.490 0.490 0.486 -0.015 22 30 256 0
30MAR26 12.00 C 0.000 0.000 0.000 0.282 -0.015 22 0 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.147 -0.009 22 0 873 0
30MAR26 13.00 C 0.128 0.132 0.128 0.070 -0.006 22 13 1,085 +13
30MAR26 13.50 C 0.000 0.000 0.000 0.031 -0.003 22 0 375 0
30MAR26 14.00 C 0.000 0.000 0.000 0.013 -0.001 22 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.002 0.000 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.111 -0.025 37 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.845 -0.046 31 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.626 -0.020 33 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.393 +0.051 31 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.141 +0.024 28 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.925 +0.049 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.624 -0.112 20 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.218 -0.062 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.887 -0.013 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.612 -0.029 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.405 -0.020 23 0 3 0
29APR26 12.50 C 0.000 0.000 0.000 0.249 -0.015 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.146 -0.010 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.081 -0.007 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.043 -0.005 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.022 -0.003 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.011 -0.001 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 3.359 -0.045 34 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.115 -0.065 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.845 -0.125 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.626 -0.099 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.417 -0.069 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.188 -0.064 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.984 -0.042 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.770 -0.019 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.376 +0.004 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.008 -0.046 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.757 -0.034 25 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.541 -0.024 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.374 -0.020 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.252 -0.017 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.166 -0.013 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.107 -0.009 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.068 -0.006 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.042 -0.005 25 0 12 0
29JUN26 15.50 C 0.000 0.000 0.000 0.026 -0.003 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.016 -0.002 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.010 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.359 -0.060 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.139 -0.059 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.845 -0.125 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.626 -0.145 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.455 -0.098 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.260 -0.033 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.106 -0.036 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.920 -0.016 30 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.484 -0.057 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.269 +0.013 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.003 -0.023 28 0 138 0
29SEP26 12.00 C 0.846 0.856 0.837 0.818 -0.022 28 140 1,797 +140
29SEP26 12.50 C 0.703 0.711 0.703 0.646 -0.030 28 76 757 +76
29SEP26 13.00 C 0.597 0.597 0.597 0.506 -0.025 28 23 1,087 +23
29SEP26 13.50 C 0.000 0.000 0.000 0.391 -0.022 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.301 -0.022 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.233 -0.017 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.177 -0.014 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.133 -0.012 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.101 -0.010 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.076 -0.007 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.056 -0.006 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.042 -0.005 28 0 6 0
30DEC26 8.50 C 0.000 0.000 0.000 3.139 -0.059 27 0 2 0
30DEC26 8.75 C 0.000 0.000 0.000 2.904 -0.066 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.721 -0.050 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.518 -0.035 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.297 -0.038 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.128 -0.088 26 0 0 0
30DEC26 10.00 C 2.050 2.050 2.010 1.966 -0.080 27 6 6 +6
30DEC26 10.50 C 0.000 0.000 0.000 1.676 -0.064 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.418 -0.013 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.199 -0.023 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.036 -0.004 29 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.879 -0.010 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.738 -0.003 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.612 0.000 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.500 +0.001 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.413 +0.001 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.337 +0.002 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.274 +0.002 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.224 +0.002 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.179 +0.002 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.147 +0.002 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.116 +0.002 29 0 0 0
TOTAL CALL 348 32,164 +281
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 51 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 46 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 37 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 28 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 0.018 +0.001 17 0 509 0
29JAN26 11.50 P 0.118 0.160 0.118 0.159 +0.012 17 68 3,152 -8
29JAN26 12.00 P 0.000 0.000 0.000 0.538 +0.032 20 0 423 0
29JAN26 12.50 P 0.000 0.000 0.000 1.028 +0.029 30 0 268 0
29JAN26 13.00 P 0.000 0.000 0.000 1.510 +0.040 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 2.010 -0.019 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.510 +0.040 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.010 +0.032 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.510 +0.011 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.025 +0.055 80 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.510 +0.040 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.010 +0.032 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.510 +0.040 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.010 +0.040 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 18 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.022 0.000 18 0 121 0
26FEB26 11.00 P 0.000 0.000 0.000 0.092 +0.003 18 0 405 0
26FEB26 11.50 P 0.276 0.276 0.276 0.278 +0.010 18 10 604 +10
26FEB26 12.00 P 0.000 0.000 0.000 0.602 +0.013 19 0 381 0
26FEB26 12.50 P 0.000 0.000 0.000 1.053 +0.035 22 0 366 0
26FEB26 13.00 P 0.000 0.000 0.000 1.555 +0.075 30 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.027 -0.002 31 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.514 +0.036 32 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.014 +0.036 37 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.517 +0.018 43 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.025 +0.047 50 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.526 +0.020 55 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.014 +0.036 54 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.524 +0.047 62 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.013 +0.036 60 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 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 0.000 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.009 +0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.018 +0.001 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.034 +0.003 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.094 +0.008 21 0 140 0
30MAR26 11.00 P 0.197 0.197 0.192 0.213 +0.011 21 35 402 +35
30MAR26 11.50 P 0.405 0.405 0.405 0.421 +0.018 21 3 2,324 +3
30MAR26 12.00 P 0.000 0.000 0.000 0.718 +0.004 21 0 188 0
30MAR26 12.50 P 0.000 0.000 0.000 1.131 +0.034 24 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.555 +0.013 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.027 -0.002 25 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.551 +0.073 33 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.014 +0.029 30 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.517 +0.018 35 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.025 +0.035 40 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.526 +0.020 44 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.014 +0.014 44 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.524 +0.047 50 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.052 +0.060 59 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.017 0.000 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.030 +0.001 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.049 +0.004 23 0 52 0
29APR26 10.00 P 0.063 0.063 0.063 0.074 +0.004 22 100 109 +100
29APR26 10.50 P 0.000 0.000 0.000 0.160 +0.006 22 0 190 0
29APR26 11.00 P 0.000 0.000 0.000 0.303 +0.011 22 0 5 0
29APR26 11.50 P 0.000 0.000 0.000 0.523 +0.019 22 0 38 0
29APR26 12.00 P 0.000 0.000 0.000 0.839 +0.031 24 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.207 +0.029 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.626 +0.033 26 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.082 +0.053 27 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.551 +0.005 29 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.014 -0.045 27 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.517 +0.018 31 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.025 +0.024 36 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.526 +0.020 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.021 +0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.032 0.000 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.047 +0.001 24 0 137 0
29JUN26 9.00 P 0.000 0.000 0.000 0.069 +0.001 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.099 +0.001 24 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.138 +0.003 24 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.185 +0.005 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.244 +0.005 24 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.399 +0.008 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.604 +0.011 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.859 +0.015 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.199 +0.032 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.610 +0.118 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.018 +0.103 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.455 +0.121 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.865 -0.014 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.377 +0.040 31 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.855 +0.203 33 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.315 +0.129 32 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.784 +0.171 32 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.265 +0.028 33 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.745 +0.184 32 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.146 +0.095 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.088 -0.002 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.117 -0.002 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.152 -0.001 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.196 -0.002 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.245 -0.002 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.306 -0.001 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.373 -0.001 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.451 0.000 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.633 0.000 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.855 +0.003 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.144 +0.030 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.469 +0.036 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.834 +0.018 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.225 +0.019 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.624 +0.083 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 2.973 +0.011 28 0 53 0
29SEP26 14.50 P 0.000 0.000 0.000 3.484 +0.105 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.963 +0.118 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.339 +0.072 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.880 +0.091 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.265 +0.015 28 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.754 +0.103 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.219 +0.101 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.207 +0.012 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.254 +0.012 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.311 +0.016 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.372 +0.016 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.443 +0.019 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.521 +0.020 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.606 +0.023 28 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.801 +0.025 28 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.032 +0.024 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.295 +0.010 28 0 63 0
30DEC26 12.00 P 0.000 0.000 0.000 1.634 +0.034 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 1.989 +0.038 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.369 +0.022 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.777 +0.041 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.185 +0.042 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.617 +0.043 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.062 +0.044 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.494 +0.078 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.938 +0.007 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.390 +0.009 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.846 +0.009 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.306 +0.014 32 0 0 0
TOTAL PUT 216 17,866 +140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 10.86
29JAN26 7.25 C 0.00 0.00 0.00 3.67 -0.14 129 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.41 -0.22 114 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.12 -0.19 64 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.87 -0.19 57 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.63 -0.18 70 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.41 -0.15 81 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.12 -0.26 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.91 -0.21 65 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.62 -0.21 0 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.40 -0.16 46 0 10 0
29JAN26 9.75 C 1.36 1.36 1.36 1.16 -0.16 42 15 325 0
29JAN26 10.00 C 1.16 1.16 1.09 0.88 -0.20 24 3 998 -1
29JAN26 10.50 C 0.00 0.00 0.00 0.49 -0.15 31 0 1,082 0
29JAN26 11.00 C 0.34 0.34 0.34 0.22 -0.10 32 2 1,651 -2
29JAN26 11.50 C 0.17 0.17 0.08 0.09 -0.05 35 28 993 +2
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,076 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.67 -0.15 69 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.41 -0.22 60 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.14 -0.22 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.92 -0.14 54 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.69 -0.12 54 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.46 -0.14 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.15 -0.23 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.91 -0.21 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.65 -0.19 25 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.40 -0.27 21 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.26 -0.10 35 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.00 -0.16 28 0 97 0
26FEB26 10.50 C 0.64 0.64 0.64 0.66 -0.14 30 1 254 0
26FEB26 11.00 C 0.58 0.58 0.58 0.41 -0.11 31 15 229 -15
26FEB26 11.50 C 0.26 0.26 0.26 0.25 -0.08 32 21 105 0
26FEB26 12.00 C 0.18 0.18 0.18 0.13 -0.05 32 10 193 +10
26FEB26 12.50 C 0.11 0.11 0.11 0.07 -0.03 33 45 506 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 98 0
26FEB26 13.50 C 0.04 0.04 0.04 0.02 -0.01 34 1 6 -1
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.02 0.02 0.02 0.01 0.00 47 50 50 +50
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.89 -0.19 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.64 -0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.21 -0.12 87 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.90 -0.17 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.66 -0.18 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.39 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.23 -0.11 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.95 -0.14 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.67 -0.16 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.41 -0.22 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.20 -0.16 47 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.97 -0.13 47 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.69 -0.24 37 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.46 -0.18 37 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.21 -0.17 33 0 25 0
30MAR26 9.00 C 2.14 2.14 2.14 2.02 -0.12 37 1 78 -1
30MAR26 9.25 C 0.00 0.00 0.00 1.82 -0.10 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.58 -0.15 34 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.36 -0.12 32 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.15 -0.15 30 0 223 0
30MAR26 10.50 C 0.82 0.82 0.82 0.85 -0.12 32 4 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.61 -0.09 33 0 167 0
30MAR26 11.50 C 0.54 0.54 0.54 0.44 -0.08 34 7 217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 381 0
30MAR26 12.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 27 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.67 -0.20 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.43 -0.20 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.26 -0.12 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.04 -0.06 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.79 -0.14 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.54 -0.11 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.30 -0.10 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.12 -0.11 38 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.87 -0.12 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.71 -0.06 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.43 -0.21 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.27 -0.14 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 0.98 -0.12 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.74 -0.10 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.57 -0.08 34 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.41 -0.08 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.28 -0.07 33 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 -0.16 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.21 -0.15 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.93 -0.19 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.72 -0.15 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.44 -0.19 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.24 -0.14 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.99 -0.15 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.70 -0.19 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 -0.10 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.29 -0.10 42 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.04 -0.15 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.83 -0.12 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 -0.19 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.38 -0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.17 -0.16 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 -0.13 35 0 5 0
29JUN26 9.50 C 2.05 2.05 2.05 1.80 -0.14 35 1 9 +1
29JUN26 9.75 C 0.00 0.00 0.00 1.62 -0.13 35 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.45 -0.13 34 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.15 -0.13 34 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.91 -0.11 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.71 -0.11 34 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.54 -0.09 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.08 34 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.24 -0.15 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.99 -0.18 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.77 -0.16 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.55 -0.13 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.30 -0.13 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.08 -0.15 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.85 -0.16 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.63 -0.17 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.16 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.26 -0.12 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 -0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 -0.08 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.14 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.56 -0.13 33 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 -0.12 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.11 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.89 -0.10 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 -0.07 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 -0.06 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.04 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.77 -0.16 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 -0.14 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.31 -0.15 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.09 -0.14 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.87 -0.15 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.63 -0.20 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 -0.14 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.29 -0.16 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.13 -0.16 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 -0.14 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.84 -0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.14 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.13 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.12 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 -0.10 33 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.10 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.08 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.04 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.08 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.06 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
TOTAL CALL 204 12,155 +43
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 76 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 176 0
29JAN26 9.25 P 0.01 0.01 0.01 0.01 0.00 43 4 445 -4
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 311 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 530 0
29JAN26 10.50 P 0.10 0.14 0.10 0.13 +0.03 33 50 1,093 -10
29JAN26 11.00 P 0.25 0.39 0.25 0.37 +0.09 35 5 984 +1
29JAN26 11.50 P 0.67 0.67 0.67 0.73 +0.14 36 1 557 -1
29JAN26 12.00 P 0.00 0.00 0.00 1.19 +0.18 43 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.14 +0.18 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.64 +0.19 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.14 +0.19 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.68 +0.19 91 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.20 +0.25 106 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.69 +0.11 111 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.20 +0.11 123 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.72 +0.15 137 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 203 0
26FEB26 9.25 P 0.04 0.04 0.04 0.03 0.00 31 2 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 302 0
26FEB26 9.75 P 0.09 0.09 0.09 0.09 +0.01 32 1 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 250 0
26FEB26 10.50 P 0.30 0.30 0.30 0.30 +0.05 32 5 273 0
26FEB26 11.00 P 0.00 0.00 0.00 0.54 +0.08 32 0 42 0
26FEB26 11.50 P 0.00 0.00 0.00 0.87 +0.11 33 0 148 0
26FEB26 12.00 P 0.00 0.00 0.00 1.27 +0.14 35 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.73 +0.17 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.21 +0.18 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.72 +0.22 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.14 +0.19 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.75 +0.24 67 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.20 +0.13 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.69 +0.11 67 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.20 +0.11 74 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.72 +0.13 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 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 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 533 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.20 +0.03 33 0 227 0
30MAR26 10.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 601 0
30MAR26 10.50 P 0.00 0.00 0.00 0.44 +0.04 32 0 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.71 +0.08 34 0 50 0
30MAR26 11.50 P 0.00 0.00 0.00 1.03 +0.11 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.40 +0.13 35 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.82 +0.16 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.27 +0.17 39 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.74 +0.17 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.24 +0.19 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.75 +0.22 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.20 +0.13 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.69 +0.11 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.20 +0.11 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.72 +0.13 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.16 +0.02 32 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.28 +0.03 33 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.56 +0.05 33 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.82 +0.07 33 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 1.14 +0.10 34 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.48 +0.10 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.86 +0.10 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.32 +0.22 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.78 +0.16 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.24 +0.15 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.75 +0.18 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.22 +0.15 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.69 +0.11 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 33 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 34 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.01 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.02 32 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.03 32 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 +0.04 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 +0.05 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.85 +0.06 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.14 +0.07 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 +0.09 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.79 +0.06 32 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 +0.04 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 +0.10 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.02 +0.06 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.47 +0.08 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.99 +0.12 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.43 +0.10 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.90 +0.08 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.38 +0.11 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.85 +0.11 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.01 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.02 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.04 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.04 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.04 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.03 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.06 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 +0.07 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.10 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.74 +0.11 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 +0.07 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.08 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.87 +0.14 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.15 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.15 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.16 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 +0.16 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.08 +0.15 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.55 +0.14 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.06 +0.17 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 33 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.01 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.01 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.02 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 +0.05 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.05 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.07 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.07 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.07 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.09 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 +0.09 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 +0.11 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 +0.12 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 +0.12 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 +0.14 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.14 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.71 +0.15 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.17 +0.15 39 0 0 0
TOTAL PUT 68 13,998 -14
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$ 17.44
29JAN26 10.50 C 0.00 0.00 0.00 6.95 -0.41 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.45 -0.41 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.95 -0.41 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.45 -0.41 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.95 -0.42 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.45 -0.42 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.96 -0.41 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.46 -0.41 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.97 -0.41 48 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.49 -0.41 47 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 2.03 -0.40 47 0 25 0
29JAN26 16.00 C 1.70 1.70 1.70 1.60 -0.39 47 4 129 -4
29JAN26 16.50 C 0.00 0.00 0.00 1.21 -0.38 46 0 170 0
29JAN26 17.00 C 0.00 0.00 0.00 0.89 -0.34 47 0 376 0
29JAN26 17.50 C 0.73 0.73 0.58 0.63 -0.29 47 20 1,265 +18
29JAN26 18.00 C 0.51 0.53 0.39 0.43 -0.23 48 171 1,362 +2
29JAN26 18.50 C 0.43 0.43 0.30 0.27 -0.21 47 16 411 -3
29JAN26 19.00 C 0.23 0.23 0.18 0.17 -0.16 47 58 189 -32
29JAN26 19.50 C 0.21 0.21 0.20 0.10 -0.12 47 90 141 +40
29JAN26 20.00 C 0.13 0.13 0.13 0.06 -0.08 48 10 167 +9
29JAN26 21.00 C 0.07 0.07 0.07 0.02 -0.03 49 15 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.98 -0.41 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.48 -0.41 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.98 -0.41 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.48 -0.42 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.99 -0.42 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.50 -0.42 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.01 -0.43 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.54 -0.44 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.08 -0.45 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.65 -0.45 41 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.24 -0.45 41 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.86 -0.45 41 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.53 -0.44 41 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.24 -0.37 41 0 436 0
26FEB26 17.50 C 1.00 1.00 1.00 0.95 -0.39 40 4 114 +4
26FEB26 18.00 C 0.91 0.91 0.91 0.75 -0.38 40 1 362 +1
26FEB26 18.50 C 0.72 0.89 0.58 0.60 -0.32 42 34 88 -15
26FEB26 19.00 C 0.64 0.64 0.64 0.45 -0.32 41 15 168 -15
26FEB26 19.50 C 0.49 0.49 0.49 0.33 -0.28 41 15 65 -6
26FEB26 20.00 C 0.43 0.43 0.30 0.24 -0.24 41 39 309 -29
26FEB26 21.00 C 0.26 0.26 0.25 0.13 -0.16 42 20 136 -20
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.11 41 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.07 42 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 9.74 -0.41 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.49 -0.41 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 9.24 -0.41 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.99 -0.41 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.74 -0.41 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.49 -0.41 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.25 -0.41 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.00 -0.41 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.75 -0.41 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.50 -0.41 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.01 -0.41 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.52 -0.41 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.03 -0.41 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.55 -0.41 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.08 -0.41 46 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.62 -0.41 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.18 -0.41 46 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.75 -0.41 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.35 -0.40 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.96 -0.40 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.61 -0.38 46 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.28 -0.37 46 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.94 -0.39 44 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.68 -0.33 45 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.46 -0.31 46 0 137 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 -0.28 46 0 143 0
30MAR26 18.50 C 1.11 1.11 1.11 1.09 -0.27 47 2 185 -2
30MAR26 19.00 C 0.00 0.00 0.00 0.92 -0.26 47 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.77 -0.24 47 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.64 -0.22 46 0 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.44 -0.17 46 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 -0.15 45 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 -0.10 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.09 -0.42 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.62 -0.43 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.17 -0.43 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.73 -0.43 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.30 -0.44 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.90 -0.43 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.52 -0.42 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.15 -0.43 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.82 -0.41 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.50 -0.41 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.21 -0.40 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.95 -0.39 45 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.71 -0.37 45 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.49 -0.36 45 0 260 0
29APR26 18.50 C 0.00 0.00 0.00 1.33 -0.31 45 0 1 0
29APR26 19.00 C 0.00 0.00 0.00 1.16 -0.29 46 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 1.00 -0.27 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.86 -0.26 45 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 0.63 -0.22 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.44 -0.21 44 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.32 -0.17 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 -0.13 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 - 45 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 7.15 -0.43 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.69 -0.43 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.24 -0.44 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.81 -0.44 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.38 -0.45 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.98 -0.44 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.59 -0.45 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.22 -0.45 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.87 -0.45 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.54 -0.44 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.23 -0.44 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.93 -0.44 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.66 -0.43 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.41 -0.42 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.18 -0.41 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.96 -0.40 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.77 -0.38 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.59 -0.37 45 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.42 -0.36 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.28 -0.33 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.02 -0.31 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.81 -0.27 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.64 -0.24 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.50 -0.22 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.39 -0.19 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.31 -0.16 45 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.14 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.11 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 -0.11 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.09 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.34 -0.45 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.91 -0.46 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.50 -0.46 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.10 -0.46 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.71 -0.47 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.34 -0.47 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.99 -0.47 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.65 -0.47 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.33 -0.47 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.03 -0.47 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.74 -0.47 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.47 -0.46 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.21 -0.46 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.97 -0.46 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.75 -0.45 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.54 -0.44 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.34 -0.44 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.16 -0.42 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.99 -0.41 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.83 -0.40 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.55 -0.38 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.31 -0.35 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.10 -0.33 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 -0.30 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.28 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.66 -0.25 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.23 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 -0.21 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 -0.19 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.55 -0.46 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.14 -0.48 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.76 -0.48 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.38 -0.49 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.02 -0.49 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.68 -0.49 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.35 -0.49 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.03 -0.50 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.73 -0.50 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.45 -0.50 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.17 -0.50 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.92 -0.49 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.67 -0.50 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.44 -0.49 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.22 -0.49 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 -0.48 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.83 -0.47 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.64 -0.47 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.47 -0.46 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.31 -0.45 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.02 -0.43 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.76 -0.41 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.54 -0.39 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.34 -0.37 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.17 - 45 0 0 -
TOTAL CALL 514 12,444 -52
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 0.00 46 0 207 0
29JAN26 16.00 P 0.14 0.14 0.14 0.14 +0.01 46 1 529 -1
29JAN26 16.50 P 0.15 0.15 0.15 0.25 +0.03 46 15 858 0
29JAN26 17.00 P 0.33 0.43 0.33 0.42 +0.07 46 50 402 +5
29JAN26 17.50 P 0.52 0.65 0.52 0.65 +0.08 46 17 91 -2
29JAN26 18.00 P 0.79 0.79 0.79 0.97 +0.16 47 15 34 +15
29JAN26 18.50 P 0.00 0.00 0.00 1.31 +0.18 47 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.70 +0.25 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.14 +0.30 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.60 +0.33 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.56 +0.38 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.56 +0.41 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.56 +0.41 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.56 +0.41 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.56 +0.41 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.56 +0.41 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 122 0
26FEB26 15.50 P 0.20 0.20 0.20 0.24 -0.04 40 15 125 +15
26FEB26 16.00 P 0.34 0.34 0.34 0.36 -0.04 40 15 74 +15
26FEB26 16.50 P 0.46 0.46 0.44 0.51 -0.04 40 45 174 +30
26FEB26 17.00 P 0.72 0.74 0.72 0.74 +0.01 41 16 388 -15
26FEB26 17.50 P 0.98 0.98 0.98 1.00 +0.06 42 15 32 +15
26FEB26 18.00 P 0.00 0.00 0.00 1.30 +0.07 42 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.58 +0.06 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.94 +0.14 41 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.33 +0.14 41 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 2.75 +0.19 41 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 3.64 +0.26 41 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.58 +0.31 40 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.56 +0.36 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.56 +0.40 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.56 - 0 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 0.00 45 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 0.00 46 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 0.00 45 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 3,089 0
30MAR26 15.50 P 0.00 0.00 0.00 0.56 +0.03 45 0 140 0
30MAR26 16.00 P 0.00 0.00 0.00 0.73 +0.04 45 0 185 0
30MAR26 16.50 P 0.00 0.00 0.00 0.92 +0.06 45 0 50 0
30MAR26 17.00 P 0.00 0.00 0.00 1.14 +0.08 44 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.43 +0.13 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.15 47 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.02 +0.12 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.35 +0.15 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.71 +0.19 46 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.08 +0.20 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.89 +0.25 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.76 +0.29 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.67 +0.32 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.61 +0.35 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.58 +0.37 46 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.56 +0.39 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.56 +0.40 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.56 +0.41 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.56 +0.41 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.56 +0.41 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.56 +0.41 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.73 -0.03 44 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.91 -0.02 44 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.11 -0.03 44 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.36 +0.01 44 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.64 +0.04 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 1.92 +0.06 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 +0.07 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.55 +0.09 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.90 +0.12 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 +0.14 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.04 +0.18 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.87 +0.22 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.75 +0.25 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.67 +0.29 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.62 - 45 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 0.00 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.03 0.00 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 +0.03 45 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 +0.05 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.26 +0.05 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.62 +0.08 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.35 +0.10 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.15 +0.15 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.98 +0.18 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.85 +0.21 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.75 +0.24 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.68 +0.28 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.63 +0.31 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.59 +0.33 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.57 +0.35 45 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.56 +0.38 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.56 +0.40 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.06 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.06 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.07 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.06 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 -0.06 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.06 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.50 -0.06 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.06 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 -0.05 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 -0.04 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 -0.04 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.78 -0.02 45 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 -0.01 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 +0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.01 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 +0.06 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.52 +0.06 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 +0.11 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.14 +0.12 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.00 +0.16 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.89 +0.19 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 +0.22 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.72 +0.25 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.66 +0.27 45 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.06 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.06 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 -0.08 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 -0.09 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 -0.08 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.09 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 -0.09 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.08 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 -0.09 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.06 -0.09 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.32 -0.08 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 -0.08 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 -0.07 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.14 -0.06 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 -0.06 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.74 -0.06 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.08 -0.03 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.41 -0.03 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -0.01 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 +0.02 45 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.62 +0.04 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 +0.07 45 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.25 - 45 0 0 -
TOTAL PUT 204 11,425 +77
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$ 40.00
29JAN26 21.00 C 0.00 0.00 0.00 19.17 -0.66 183 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 18.25 -0.58 186 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 17.18 -0.65 161 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.14 -0.82 142 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.16 -0.64 136 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 14.07 -0.78 104 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 13.03 -0.80 0 0 25 0
29JAN26 28.00 C 11.70 11.70 11.70 12.03 -1.19 0 1 51 0
29JAN26 29.00 C 0.00 0.00 0.00 11.02 -0.82 0 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.28 -0.59 103 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.18 -0.66 83 0 197 0
29JAN26 32.00 C 9.30 9.30 9.30 8.21 -0.90 78 10 181 0
29JAN26 33.00 C 8.18 8.18 6.36 7.26 -0.60 74 32 191 -16
29JAN26 34.00 C 5.77 5.77 5.77 6.15 -0.70 55 1 316 0
29JAN26 35.00 C 5.06 5.06 5.06 5.28 -0.83 57 1 523 -1
29JAN26 36.00 C 4.00 4.00 4.00 4.35 -0.76 52 1 584 0
29JAN26 37.00 C 3.95 3.95 3.00 3.28 -0.81 39 254 871 -132
29JAN26 38.00 C 3.35 3.35 2.36 2.58 -0.67 43 13 732 -11
29JAN26 39.00 C 2.64 2.64 1.70 1.93 -0.64 43 269 594 +55
29JAN26 40.00 C 1.87 2.13 1.20 1.40 -0.56 44 253 741 +20
29JAN26 41.00 C 1.67 1.75 0.84 0.99 -0.48 44 74 528 +13
29JAN26 42.00 C 1.08 1.26 0.59 0.67 -0.41 45 118 439 +52
29JAN26 43.00 C 0.76 0.89 0.39 0.44 -0.32 45 108 809 +7
29JAN26 44.00 C 0.61 0.61 0.25 0.27 -0.25 45 102 989 +74
29JAN26 45.00 C 0.43 0.43 0.16 0.16 -0.18 44 99 644 -8
29JAN26 46.00 C 0.00 0.00 0.00 0.10 -0.13 45 0 136 0
29JAN26 47.00 C 0.17 0.17 0.08 0.06 -0.08 46 22 86 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 19.17 -0.66 99 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.45 -0.50 120 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 17.18 -0.65 87 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.14 -0.95 74 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.17 -0.85 73 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 14.09 -0.80 43 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.34 -0.56 77 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 12.27 -0.95 66 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 11.31 -0.66 63 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.28 -0.59 56 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 9.21 -0.80 45 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 8.50 -0.61 56 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 7.30 -0.83 41 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 6.67 -0.57 50 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 5.69 -0.91 44 0 100 0
26FEB26 36.00 C 0.00 0.00 0.00 5.02 -0.51 47 0 1,027 0
26FEB26 37.00 C 0.00 0.00 0.00 4.13 -0.88 42 0 371 0
26FEB26 38.00 C 4.40 4.40 3.30 3.47 -0.61 42 4 407 0
26FEB26 39.00 C 3.28 3.28 3.17 2.90 -0.57 42 10 471 0
26FEB26 40.00 C 3.11 3.20 2.22 2.41 -0.54 43 44 277 +16
26FEB26 41.00 C 2.50 2.50 1.98 2.02 -0.47 44 38 265 +7
26FEB26 42.00 C 2.17 2.25 1.50 1.66 -0.41 44 64 155 +5
26FEB26 43.00 C 1.37 1.37 1.37 1.33 -0.37 44 1 123 0
26FEB26 44.00 C 1.51 1.56 1.09 1.05 -0.35 44 8 177 0
26FEB26 45.00 C 0.94 0.94 0.80 0.82 -0.33 44 18 68 +7
26FEB26 46.00 C 0.70 0.70 0.66 0.64 -0.28 44 17 66 +15
26FEB26 47.00 C 0.65 0.65 0.65 0.49 -0.24 44 34 99 +34
26FEB26 48.00 C 0.58 0.58 0.54 0.37 -0.20 44 96 99 +95
26FEB26 49.00 C 0.53 0.53 0.33 0.28 -0.16 44 6 6 +1
26FEB26 50.00 C 0.00 0.00 0.00 0.21 - 44 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 30.34 -0.47 181 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.82 -0.49 172 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.07 -0.74 99 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.57 -0.75 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.04 -0.78 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.57 -0.77 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.08 -0.75 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.57 -1.04 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.07 -0.77 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.66 -0.68 108 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.09 -0.89 67 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.58 -0.77 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.17 -0.93 98 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.73 -0.67 104 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.10 -0.76 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.72 -0.61 96 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 22.11 -0.95 60 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.61 -0.82 50 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 21.11 -0.95 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.75 -0.64 86 0 0 0
30MAR26 20.00 C 21.06 21.06 21.06 20.16 -0.76 70 20 4 -20
30MAR26 21.00 C 0.00 0.00 0.00 19.17 -0.70 66 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.45 -0.75 87 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 17.57 -0.37 88 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 16.25 -0.84 62 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.17 -1.01 45 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 14.19 -0.83 45 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.60 -0.49 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.27 -0.95 45 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.31 -0.86 44 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.71 -0.75 56 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 9.66 -0.64 49 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.52 -1.17 40 0 139 0
30MAR26 33.00 C 0.00 0.00 0.00 7.58 -1.24 38 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 6.82 -0.95 39 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 6.25 -0.72 43 3 1,138 -3
30MAR26 36.00 C 5.46 5.74 5.46 5.74 -0.42 47 2 275 0
30MAR26 37.00 C 4.95 4.95 4.95 5.10 -0.38 47 1 111 -1
30MAR26 38.00 C 0.00 0.00 0.00 4.29 -0.54 43 0 956 0
30MAR26 39.00 C 4.11 4.11 4.03 3.76 -0.57 43 17 485 -17
30MAR26 40.00 C 3.90 3.90 3.59 3.30 -0.50 44 6 148 -3
30MAR26 41.00 C 3.67 3.67 2.97 2.87 -0.50 44 40 314 -7
30MAR26 42.00 C 2.32 2.50 2.32 2.50 -0.45 45 20 317 +19
30MAR26 43.00 C 2.16 2.16 2.16 2.17 -0.42 45 10 40 0
30MAR26 44.00 C 0.00 0.00 0.00 1.87 -0.40 45 0 65 0
30MAR26 45.00 C 2.13 2.13 1.54 1.59 -0.37 45 50 1,035 -10
30MAR26 46.00 C 1.32 1.34 1.32 1.34 -0.34 45 10 64 +1
30MAR26 47.00 C 0.00 0.00 0.00 1.13 -0.31 45 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.95 -0.27 45 0 28 0
30MAR26 49.00 C 0.00 0.00 0.00 0.79 -0.25 45 0 42 0
30MAR26 50.00 C 0.97 0.97 0.80 0.66 - 45 139 139 -
29APR26 26.00 C 0.00 0.00 0.00 14.31 -1.07 44 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 13.60 -0.51 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.62 -0.69 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.71 -0.67 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.85 -0.61 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.74 -0.84 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.72 -1.22 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.42 -0.57 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.69 -0.72 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.95 -0.28 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.96 -0.79 42 0 45 0
29APR26 37.00 C 0.00 0.00 0.00 5.34 -0.62 42 0 294 0
29APR26 38.00 C 4.60 4.68 4.60 4.87 -0.56 43 22 500 +10
29APR26 39.00 C 0.00 0.00 0.00 4.36 -0.58 43 0 240 0
29APR26 40.00 C 4.57 4.57 4.57 3.90 -0.54 44 15 254 +15
29APR26 41.00 C 0.00 0.00 0.00 3.48 -0.49 44 0 94 0
29APR26 42.00 C 3.37 3.37 3.18 3.10 -0.48 44 31 257 +11
29APR26 43.00 C 3.31 3.31 3.03 2.78 -0.43 45 49 49 +43
29APR26 44.00 C 0.00 0.00 0.00 2.44 -0.43 45 0 34 0
29APR26 45.00 C 2.68 2.68 2.10 2.14 -0.41 44 3 75 0
29APR26 46.00 C 2.46 2.46 2.30 1.87 -0.38 44 17 32 +17
29APR26 47.00 C 0.00 0.00 0.00 1.63 -0.34 44 0 1,024 0
29APR26 48.00 C 0.00 0.00 0.00 1.41 -0.32 44 0 77 0
29APR26 49.00 C 0.00 0.00 0.00 1.23 -0.29 44 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 1.06 - 44 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 27.25 -0.67 91 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.57 -1.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.27 -0.57 87 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.72 -0.72 77 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.44 -0.54 94 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.58 -0.84 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.17 -0.93 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.73 -0.76 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.13 -0.87 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.72 -0.80 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.45 -0.61 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.05 -0.71 79 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 21.35 -0.90 65 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.75 -0.83 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.48 -0.62 68 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.17 -1.11 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 18.50 -0.70 60 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 17.57 -0.82 59 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.61 -0.82 56 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.38 -1.01 42 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 14.63 -0.75 49 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 13.70 -0.72 47 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 12.96 -0.54 50 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 11.98 -0.70 46 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 10.98 -0.99 42 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 10.00 -1.00 39 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 9.56 -0.67 44 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 8.97 -0.43 46 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.01 -0.85 42 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.67 -0.54 46 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.82 -0.76 43 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 6.22 -0.75 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 5.81 -0.68 44 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 5.18 -0.63 43 0 138 0
29JUN26 40.00 C 5.10 5.10 4.66 4.80 -0.52 44 6 799 +5
29JUN26 41.00 C 0.00 0.00 0.00 4.39 -0.49 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.02 -0.46 44 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.68 -0.43 44 0 223 0
29JUN26 44.00 C 0.00 0.00 0.00 3.35 -0.42 45 0 5 0
29JUN26 45.00 C 3.13 3.13 3.13 3.02 -0.41 44 1 239 +1
29JUN26 46.00 C 0.00 0.00 0.00 2.74 -0.37 44 0 0 0
29JUN26 47.00 C 3.21 3.21 2.46 2.46 -0.37 44 15 25 +15
29JUN26 48.00 C 0.00 0.00 0.00 2.22 -0.34 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.01 -0.30 44 0 4 0
29JUN26 50.00 C 2.00 2.00 2.00 1.79 - 44 2 2 -
29SEP26 18.00 C 0.00 0.00 0.00 22.45 -0.61 62 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 22.05 -0.71 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.35 -0.90 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.89 -0.69 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.48 -0.66 55 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.51 -0.77 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.54 -0.78 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.73 -0.66 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.75 -0.69 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.91 -0.60 48 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.85 -0.89 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.95 -0.85 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.31 -0.64 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 12.60 -0.65 46 0 15 0
29SEP26 30.00 C 12.60 12.60 12.60 11.76 -0.62 44 100 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 11.04 -0.67 44 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.16 -0.81 42 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 9.39 -0.74 40 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 9.28 -0.32 46 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.35 -0.56 42 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.96 -0.59 44 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.41 -0.47 44 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 6.68 -0.66 42 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 6.56 -0.29 44 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 5.94 -0.49 43 0 63 0
29SEP26 41.00 C 0.00 0.00 0.00 5.54 -0.44 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 5.18 -0.44 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.84 -0.39 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 -0.37 44 0 0 0
29SEP26 45.00 C 4.76 4.76 4.76 4.23 -0.35 44 50 55 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 -0.39 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.65 -0.37 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.38 -0.38 44 10 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.12 -0.37 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.89 - 44 10 10 -
30DEC26 22.00 C 0.00 0.00 0.00 18.77 -0.65 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.76 -0.76 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.99 -0.56 44 0 0 0
30DEC26 25.00 C 17.00 17.00 17.00 16.02 -0.83 41 1 1 -1
30DEC26 26.00 C 0.00 0.00 0.00 15.43 -0.44 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.51 -0.76 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.76 -0.66 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.96 -0.71 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.36 -0.63 42 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 11.63 -0.67 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.92 -0.73 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 10.31 -0.76 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.77 -0.45 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.18 -0.56 41 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.63 -0.56 41 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.19 -0.35 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.59 -0.65 41 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.23 -0.54 42 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 6.76 -0.42 42 0 33 0
30DEC26 41.00 C 0.00 0.00 0.00 6.40 -0.44 42 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 6.03 -0.43 42 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 5.69 -0.41 42 0 35 0
30DEC26 44.00 C 5.55 5.55 5.55 5.36 -0.40 42 40 40 0
30DEC26 45.00 C 5.44 5.44 5.44 5.07 -0.37 42 2 13 -1
30DEC26 46.00 C 0.00 0.00 0.00 4.79 -0.37 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.48 -0.39 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.22 -0.34 43 10 9 -1
30DEC26 49.00 C 0.00 0.00 0.00 3.96 -0.34 43 0 0 0
30DEC26 50.00 C 4.15 4.15 4.15 3.70 - 43 60 60 -
TOTAL CALL 2,460 32,828 +306
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 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 80 0 223 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 489 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 780 0
29JAN26 30.00 P 0.02 0.02 0.02 0.01 0.00 60 1 759 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 631 0
29JAN26 32.00 P 0.02 0.02 0.02 0.01 0.00 48 4 634 0
29JAN26 33.00 P 0.04 0.05 0.04 0.02 0.00 46 16 587 -16
29JAN26 34.00 P 0.06 0.06 0.06 0.04 0.00 45 25 517 -2
29JAN26 35.00 P 0.10 0.15 0.10 0.09 0.00 44 19 862 +1
29JAN26 36.00 P 0.17 0.31 0.17 0.19 +0.02 45 133 1,833 +118
29JAN26 37.00 P 0.25 0.50 0.25 0.35 +0.04 45 170 982 +52
29JAN26 38.00 P 0.51 0.83 0.36 0.58 +0.06 44 321 642 +54
29JAN26 39.00 P 0.58 1.25 0.58 0.91 +0.11 44 665 1,840 +417
29JAN26 40.00 P 1.04 1.67 0.92 1.40 +0.20 45 86 545 +15
29JAN26 41.00 P 1.46 1.99 1.37 1.99 +0.30 46 27 805 +12
29JAN26 42.00 P 1.85 1.98 1.85 2.68 +0.39 46 30 56 +10
29JAN26 43.00 P 0.00 0.00 0.00 3.41 +0.45 45 0 15 0
29JAN26 44.00 P 4.30 4.30 4.30 4.23 +0.48 44 1 3 0
29JAN26 45.00 P 0.00 0.00 0.00 5.15 +0.59 46 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 6.10 +0.56 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.02 +0.53 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.25 +0.78 71 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.00 +0.65 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.02 - 57 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 227 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 46 0 591 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 44 0 494 0
26FEB26 30.00 P 0.10 0.10 0.10 0.05 0.00 44 9 738 -9
26FEB26 31.00 P 0.13 0.13 0.13 0.09 0.00 44 9 465 0
26FEB26 32.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 590 0
26FEB26 33.00 P 0.22 0.34 0.22 0.25 +0.03 44 28 831 -3
26FEB26 34.00 P 0.30 0.44 0.30 0.38 +0.04 44 40 323 +15
26FEB26 35.00 P 0.55 0.64 0.44 0.56 +0.06 44 26 246 +7
26FEB26 36.00 P 0.59 0.85 0.59 0.77 +0.07 43 24 496 -7
26FEB26 37.00 P 0.84 1.24 0.84 1.05 +0.11 43 43 225 +24
26FEB26 38.00 P 1.10 1.53 1.10 1.38 +0.13 43 8 219 0
26FEB26 39.00 P 2.05 2.05 1.83 1.83 +0.20 43 19 77 +13
26FEB26 40.00 P 1.83 2.56 1.83 2.33 +0.28 44 27 236 +16
26FEB26 41.00 P 2.62 3.13 2.32 2.91 +0.31 44 56 104 +31
26FEB26 42.00 P 2.84 2.84 2.84 3.57 +0.38 45 1 68 +1
26FEB26 43.00 P 0.00 0.00 0.00 4.27 +0.42 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.02 +0.48 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.81 +0.50 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.70 +0.60 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.53 +0.67 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.50 +1.02 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.38 +0.99 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.11 - 43 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 0.00 106 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 99 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 45 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 45 0 65 0
30MAR26 27.00 P 0.15 0.15 0.15 0.06 0.00 44 10 352 +10
30MAR26 28.00 P 0.18 0.21 0.18 0.10 +0.01 45 42 436 -36
30MAR26 29.00 P 0.26 0.26 0.26 0.15 +0.01 44 20 481 0
30MAR26 30.00 P 0.28 0.33 0.28 0.23 +0.02 45 12 2,296 -8
30MAR26 31.00 P 0.33 0.40 0.32 0.34 +0.03 45 49 627 0
30MAR26 32.00 P 0.49 0.52 0.49 0.47 +0.04 45 132 685 +110
30MAR26 33.00 P 0.63 0.63 0.63 0.65 +0.06 45 15 218 +15
30MAR26 34.00 P 0.73 0.88 0.73 0.84 +0.06 44 16 522 +15
30MAR26 35.00 P 0.90 1.08 0.89 1.08 +0.09 44 73 227 -10
30MAR26 36.00 P 1.40 1.50 1.37 1.37 +0.11 44 4 121 +4
30MAR26 37.00 P 0.00 0.00 0.00 1.72 +0.14 44 0 130 0
30MAR26 38.00 P 1.85 1.92 1.85 2.12 +0.17 44 2 768 +1
30MAR26 39.00 P 2.11 2.76 2.11 2.59 +0.22 44 3 60 -2
30MAR26 40.00 P 2.64 2.64 2.64 3.11 +0.26 44 2 61 +2
30MAR26 41.00 P 0.00 0.00 0.00 3.68 +0.30 45 0 26 0
30MAR26 42.00 P 4.63 4.63 4.63 4.33 +0.36 45 1 109 -1
30MAR26 43.00 P 0.00 0.00 0.00 4.88 +0.21 44 0 30 0
30MAR26 44.00 P 0.00 0.00 0.00 5.51 +0.21 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.50 +0.68 47 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 7.30 +0.50 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.11 +0.52 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.97 +0.57 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.84 +0.69 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.75 - 51 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 0.00 44 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.30 +0.02 44 0 17 0
29APR26 30.00 P 0.43 0.51 0.43 0.42 +0.03 44 50 83 +18
29APR26 31.00 P 0.00 0.00 0.00 0.57 +0.04 44 0 17 0
29APR26 32.00 P 0.65 0.65 0.65 0.75 +0.06 44 15 54 +15
29APR26 33.00 P 0.00 0.00 0.00 0.93 +0.04 44 0 35 0
29APR26 34.00 P 1.10 1.28 1.10 1.16 +0.07 43 92 195 +92
29APR26 35.00 P 0.00 0.00 0.00 1.45 +0.09 43 0 263 0
29APR26 36.00 P 0.00 0.00 0.00 1.78 +0.12 43 0 205 0
29APR26 37.00 P 0.00 0.00 0.00 2.16 +0.15 43 0 285 0
29APR26 38.00 P 0.00 0.00 0.00 2.59 +0.18 43 0 609 0
29APR26 39.00 P 0.00 0.00 0.00 3.07 +0.24 43 0 348 0
29APR26 40.00 P 0.00 0.00 0.00 3.60 +0.27 44 0 20 0
29APR26 41.00 P 3.68 3.85 3.61 4.18 +0.29 44 49 81 +34
29APR26 42.00 P 4.33 4.33 4.33 4.70 +0.22 43 15 43 +7
29APR26 43.00 P 0.00 0.00 0.00 5.55 +0.37 46 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 6.11 +0.31 44 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 6.97 +0.44 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.61 +0.39 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.52 +0.54 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.04 +0.58 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.18 +0.55 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.05 - 49 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 44 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 620 0
29JUN26 25.00 P 0.37 0.37 0.37 0.22 +0.02 44 20 1,292 -20
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.55 +0.05 44 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 +0.06 44 0 174 0
29JUN26 30.00 P 0.83 0.92 0.83 0.88 +0.06 44 51 2,395 +49
29JUN26 31.00 P 0.00 0.00 0.00 1.09 +0.05 44 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 1.37 +0.12 44 0 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.60 +0.09 43 0 134 0
29JUN26 34.00 P 0.00 0.00 0.00 1.90 +0.11 43 0 73 0
29JUN26 35.00 P 2.30 2.30 2.21 2.23 +0.15 43 6 38 0
29JUN26 36.00 P 0.00 0.00 0.00 2.63 +0.16 43 0 35 0
29JUN26 37.00 P 0.00 0.00 0.00 3.05 +0.18 43 0 47 0
29JUN26 38.00 P 0.00 0.00 0.00 3.51 +0.20 43 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 4.02 +0.24 43 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.57 +0.27 43 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 5.16 +0.31 43 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 5.78 +0.33 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.43 +0.36 44 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 7.29 +0.56 46 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.65 +0.20 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.74 +0.53 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.11 +0.12 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.98 +0.33 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.07 +0.62 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.71 - 45 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 44 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 43 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.03 44 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.06 44 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.84 +0.06 44 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 +0.09 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.08 44 0 27 0
29SEP26 30.00 P 1.50 1.50 1.50 1.50 +0.11 44 20 971 +20
29SEP26 31.00 P 0.00 0.00 0.00 1.74 +0.10 43 0 1,350 0
29SEP26 32.00 P 1.80 2.05 1.80 2.05 +0.15 43 2 80 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.38 +0.16 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 2.74 +0.19 43 0 15 0
29SEP26 35.00 P 3.12 3.12 3.12 3.13 +0.20 43 1 1,539 0
29SEP26 36.00 P 0.00 0.00 0.00 3.56 +0.23 43 0 28 0
29SEP26 37.00 P 4.10 4.10 4.00 3.96 +0.20 43 15 42 +15
29SEP26 38.00 P 0.00 0.00 0.00 4.51 +0.28 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.04 +0.31 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.60 +0.33 43 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.19 +0.36 43 0 0 0
29SEP26 42.00 P 6.38 6.38 6.38 6.82 +0.39 44 15 30 +15
29SEP26 43.00 P 7.00 7.00 6.98 7.47 +0.42 44 30 37 +30
29SEP26 44.00 P 0.00 0.00 0.00 8.18 +0.48 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.82 +0.53 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.51 +0.63 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.08 +0.41 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.99 +0.41 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.93 +0.71 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.47 - 44 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 10 0
30DEC26 23.00 P 0.49 0.49 0.49 0.48 +0.04 42 10 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.05 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 +0.07 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.08 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.16 +0.10 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 +0.10 42 0 41 0
30DEC26 29.00 P 1.58 1.58 1.58 1.63 +0.12 42 10 50 +10
30DEC26 30.00 P 2.00 2.00 2.00 1.91 +0.13 42 20 60 +20
30DEC26 31.00 P 0.00 0.00 0.00 2.21 +0.15 42 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.51 +0.14 42 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 +0.09 41 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 3.24 +0.17 42 0 4 0
30DEC26 35.00 P 3.37 3.75 3.37 3.66 +0.19 41 16 24 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.10 +0.21 42 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.58 +0.23 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.09 +0.25 42 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 5.62 +0.28 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.19 +0.30 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.78 +0.32 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.40 +0.34 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.06 +0.38 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.75 +0.43 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.37 +0.36 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.10 +0.44 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.81 +0.34 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.60 +0.56 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.36 +0.46 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.21 - 44 0 0 -
TOTAL PUT 2,606 48,841 +1,156
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$ 12.35
29JAN26 8.25 C 0.00 0.00 0.00 4.11 +0.20 70 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.86 +0.20 63 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.61 +0.20 54 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.36 +0.20 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.61 +0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.36 +0.21 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.87 +0.22 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.38 +0.14 36 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.94 +0.17 37 0 195 0
29JAN26 12.00 C 0.00 0.00 0.00 0.59 +0.14 40 0 148 0
29JAN26 12.50 C 0.32 0.32 0.32 0.29 +0.05 36 12 207 -12
29JAN26 13.00 C 0.17 0.22 0.14 0.14 +0.04 37 51 197 +15
29JAN26 13.50 C 0.10 0.12 0.08 0.06 +0.01 38 45 170 +5
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 272 0
29JAN26 15.00 C 0.01 0.01 0.01 0.01 0.00 48 13 120 -13
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 4.13 +0.20 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.88 +0.21 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.63 +0.20 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.89 +0.11 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.63 +0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.41 +0.20 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.93 +0.17 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.51 +0.17 35 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.14 +0.15 36 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.86 +0.16 39 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.58 +0.09 37 0 114 0
26FEB26 13.00 C 0.39 0.39 0.39 0.38 +0.07 37 5 65 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.26 +0.07 38 0 38 0
26FEB26 14.00 C 0.21 0.21 0.18 0.16 +0.04 38 2 144 -1
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.03 38 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.15 +0.20 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.92 +0.21 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.66 +0.19 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 +0.14 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.96 +0.15 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.70 +0.13 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.53 +0.17 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.06 +0.12 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.70 +0.12 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.45 +0.19 43 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.11 +0.13 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 +0.13 41 0 0 0
30MAR26 13.00 C 0.74 0.74 0.74 0.67 +0.09 40 15 57 +15
30MAR26 13.50 C 0.55 0.60 0.54 0.52 +0.08 41 10 93 +8
30MAR26 14.00 C 0.00 0.00 0.00 0.39 +0.07 41 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 +0.06 41 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.95 +0.09 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.67 +0.13 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.21 +0.13 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.06 +0.18 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.77 +0.11 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.63 +0.15 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.24 +0.17 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.88 +0.12 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.55 +0.13 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.33 +0.16 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.05 +0.12 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 +0.11 41 0 85 0
29APR26 13.50 C 0.00 0.00 0.00 0.69 +0.10 41 0 26 0
29APR26 14.00 C 0.62 0.63 0.58 0.55 +0.08 41 26 106 +26
29APR26 14.50 C 0.00 0.00 0.00 0.43 +0.07 41 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.33 +0.05 41 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 +0.05 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.31 +0.20 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.08 +0.20 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.86 +0.21 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.64 +0.21 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 +0.18 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 +0.18 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.00 +0.18 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 +0.18 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 +0.19 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.10 +0.15 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.79 +0.14 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 +0.13 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.27 +0.12 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.11 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 +0.10 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 +0.08 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.07 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.06 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.03 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.33 +0.21 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.10 +0.16 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 +0.22 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.70 +0.18 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.52 +0.20 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 +0.21 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 +0.17 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.93 +0.16 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.60 +0.17 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.15 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.00 +0.15 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.75 +0.14 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 +0.12 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.12 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 +0.10 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.10 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.09 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.08 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.07 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.06 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.04 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.42 +0.18 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 +0.17 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 +0.20 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.82 +0.16 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.63 +0.17 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 +0.19 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 +0.17 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 +0.17 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 +0.16 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 +0.15 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 +0.13 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 +0.14 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 +0.12 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 +0.12 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 +0.10 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.09 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 +0.09 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.08 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.08 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.06 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
TOTAL CALL 179 4,424 +48
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.02 0.02 0.02 0.01 0.00 54 10 88 -10
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 162 0
29JAN26 11.00 P 0.05 0.05 0.05 0.03 -0.02 40 9 268 -9
29JAN26 11.50 P 0.13 0.13 0.13 0.08 -0.06 38 2 248 0
29JAN26 12.00 P 0.18 0.20 0.18 0.21 -0.10 38 12 398 +2
29JAN26 12.50 P 0.38 0.47 0.38 0.45 -0.15 38 7 65 +2
29JAN26 13.00 P 0.00 0.00 0.00 0.80 -0.17 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.23 -0.19 44 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.71 -0.17 51 0 148 0
29JAN26 14.50 P 0.00 0.00 0.00 2.15 -0.25 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.70 -0.21 68 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.20 -0.19 77 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.70 -0.19 85 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.20 -0.17 93 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.70 -0.21 100 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.20 -0.21 107 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.70 -0.19 113 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.20 -0.17 120 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.70 -0.19 126 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.20 -0.19 132 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 73 0
26FEB26 11.00 P 0.13 0.16 0.13 0.15 -0.02 38 30 61 -30
26FEB26 11.50 P 0.27 0.27 0.27 0.27 -0.05 38 4 116 +4
26FEB26 12.00 P 0.00 0.00 0.00 0.45 -0.07 37 0 112 0
26FEB26 12.50 P 0.00 0.00 0.00 0.70 -0.11 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.03 -0.12 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.41 -0.14 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.82 -0.15 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.19 -0.25 35 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.72 -0.19 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.25 -0.14 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.70 -0.19 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.20 -0.17 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.70 -0.21 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 0.00 42 0 22 0
30MAR26 10.00 P 0.13 0.16 0.13 0.13 -0.01 41 35 135 -35
30MAR26 10.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 94 0
30MAR26 11.50 P 0.00 0.00 0.00 0.52 -0.04 42 0 118 0
30MAR26 12.00 P 0.00 0.00 0.00 0.70 -0.09 40 0 126 0
30MAR26 12.50 P 0.00 0.00 0.00 0.96 -0.11 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.26 -0.12 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.62 -0.11 42 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.97 -0.15 41 0 454 0
30MAR26 14.50 P 0.00 0.00 0.00 2.31 -0.23 37 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.76 -0.24 38 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.34 -0.13 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.75 -0.19 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.24 -0.18 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.79 -0.12 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.29 -0.12 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.70 -0.19 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.27 -0.23 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.80 -0.12 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.27 -0.12 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.76 -0.12 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.70 -0.19 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.70 -0.22 76 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.76 -0.16 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.70 -0.23 85 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.45 -0.06 40 0 20 0
29APR26 11.50 P 0.61 0.61 0.61 0.64 -0.06 41 19 38 +19
29APR26 12.00 P 0.00 0.00 0.00 0.83 -0.10 40 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.11 -0.10 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.41 -0.11 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.75 -0.14 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.12 -0.12 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.55 -0.11 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.97 -0.12 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.34 -0.19 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 -0.17 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.26 -0.21 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.79 -0.14 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.02 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 -0.03 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.06 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 -0.05 39 0 16 0
29JUN26 11.00 P 0.86 0.86 0.86 0.86 -0.08 39 1 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 -0.08 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.37 -0.08 38 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.67 -0.09 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.99 -0.11 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.33 -0.14 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 2.72 -0.12 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.11 -0.16 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 -0.13 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.95 -0.14 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.39 -0.16 36 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.79 -0.21 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.26 -0.19 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.71 -0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.17 -0.20 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.67 -0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.11 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.60 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.06 -0.24 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.05 -0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.02 -0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.99 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.97 -0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.02 42 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 -0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.05 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.04 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 -0.04 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.05 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 -0.05 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 -0.07 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 -0.07 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.09 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 -0.09 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 -0.10 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 -0.12 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 -0.12 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.76 -0.15 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.17 -0.17 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.61 -0.15 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.02 -0.18 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.47 -0.15 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.92 -0.13 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.34 -0.17 36 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.80 -0.16 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.25 -0.20 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.72 -0.14 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.18 -0.15 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.10 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.05 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.02 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.98 -0.19 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.03 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.03 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.04 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.04 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.04 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.05 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 -0.06 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 -0.06 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 -0.07 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 -0.08 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.26 -0.09 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.91 -0.09 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 -0.11 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 -0.11 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.98 -0.12 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.36 -0.13 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 -0.16 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.16 -0.16 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.57 -0.16 38 0 0 0
TOTAL PUT 129 4,665 -57
ALL CONTRACTS TOTAL 775,435 17,334,084 +222,128
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED