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 16 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 220 19 201 9,267 4,863 4,404 18
AAC AAC TECH (02018) 591 363 228 20,752 8,947 11,805 40
ACC ANHUI CONCH (00914) 336 86 250 21,802 9,688 12,114 29
AIA AIA (01299) 3,223 1,649 1,574 90,272 44,751 45,521 28
AIR AIR CHINA (00753) 350 75 275 20,988 8,227 12,761 41
AKS AKESO (09926) 0 0 0 0 0 0 46
ALB BABA (09988) 118,051 53,471 64,580 1,772,382 713,890 1,058,492 39
ALC ALUMINUM CORP OF CHINA (02600) 1,836 1,296 540 44,089 20,783 23,306 53
ALH ALI HEALTH (00241) 8,384 4,608 3,776 75,810 39,784 36,026 64
AMC CAM CSI300 (03188) 160 74 86 24,221 9,881 14,340 18
ANA ANTA SPORTS (02020) 1,553 551 1,002 112,039 48,365 63,674 29
BCM BANK OF COMM CO LTD (03328) 520 140 380 16,669 6,331 10,338 17
BEA BANK OF EAST ASIA (00023) 480 410 70 12,978 5,553 7,425 19
BIU BIDU (09888) 37,516 16,658 20,858 759,246 354,826 404,420 43
BLI BILIBILI (09626) 7,482 4,787 2,695 136,902 61,477 75,425 53
BOC BOC HK (HLDGS) LTD (02388) 1,078 648 430 29,570 12,474 17,096 18
BOM BEONE MEDICINES (06160) 0 0 0 0 0 0 36
BUD BUD APAC (01876) 209 100 109 14,807 5,061 9,746 23
BYA BYD (ADJ-A) (01211) 8 0 8 6,394 2,540 3,854 34
BYD BYD COMPANY (01211) 9,684 6,046 3,638 453,311 191,496 261,815 33
BYE BYD ELECTRONIC (00285) 405 248 157 26,803 11,311 15,492 39
CAT CATL (03750) 6,730 3,792 2,938 135,468 63,145 72,323 31
CCC CHINA COMM CONS (01800) 1,218 719 499 28,957 15,012 13,945 19
CCE CHINA COAL (01898) 143 135 8 16,838 7,183 9,655 32
CDA CHINA CINDA (01359) 60 0 60 3,700 2,283 1,417 42
CGN CGN POWER (01816) 869 780 89 6,217 2,751 3,466 27
CHQ CHINA HONGQIAO (01378) 373 185 188 6,480 2,947 3,533 45
CHT CHINA MOBILE LTD (00941) 14,069 8,302 5,767 175,018 84,508 90,510 12
CHU CHINA UNICOM LTD (00762) 2,341 1,693 648 45,488 23,685 21,803 24
CIT CITIC (00267) 332 232 100 19,837 14,316 5,521 22
CKH CKH HOLDINGS (00001) 3,885 2,424 1,461 50,489 31,277 19,212 24
CKP CK ASSET (01113) 170 77 93 9,202 5,096 4,106 21
CLI CHINA LIFE INSURANCE (02628) 5,413 2,302 3,111 278,397 124,815 153,582 37
CLP CLP HOLDINGS LTD (00002) 769 332 437 13,042 6,836 6,206 13
CMB CM BANK (03968) 11,955 8,174 3,781 152,567 55,071 97,496 22
CNC CNOOC LTD (00883) 7,041 3,114 3,927 246,850 141,016 105,834 27
COG COUNTRY GARDEN (02007) 331 217 114 10,630 2,350 8,280 93
COL CHINA OVERSEAS (00688) 573 400 173 22,436 9,055 13,381 33
COS COSCO SHIP HOLD (01919) 3,280 1,598 1,682 22,939 7,995 14,944 26
CPA CATHAY PACIFIC AIRWAYS (00293) 341 168 173 29,164 10,199 18,965 22
CPC CHINA PETROL & CHEM COR (00386) 4,926 3,912 1,014 187,189 86,955 100,234 30
CPI CPIC (02601) 365 263 102 47,035 20,167 26,868 37
CRC CHINA RAIL CONS (01186) 76 8 68 47,881 38,215 9,666 18
CRG CHINA RAILWAY (00390) 1,086 390 696 30,976 16,193 14,783 23
CRL CHINA RES LAND (01109) 173 90 83 54,240 27,120 27,120 33
CRP CHINA RES POWER (00836) 593 405 188 13,038 7,115 5,923 16
CSA CSOP A50 ETF (02822) 34 18 16 9,415 4,445 4,970 17
CSE CHINA SHENHUA (01088) 651 394 257 42,518 18,784 23,734 26
CSP CSPC PHARMA (01093) 8,293 4,827 3,466 128,575 69,622 58,953 44
CTB CITIC BANK (00998) 147 32 115 47,664 22,634 25,030 21
CTC CHINA TELECOM CORP LTD (00728) 3,108 1,085 2,023 49,115 24,630 24,485 19
CTS CITIC SEC (06030) 1,571 939 632 32,911 15,255 17,656 38
DFM DONGFENG GROUP (00489) 65 18 47 21,643 17,085 4,558 23
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 143
GAC GAC GROUP (02238) 91 11 80 7,135 3,708 3,427 35
GAH GEELY AUTO (00175) 851 210 641 36,969 17,101 19,868 33
GHL XINYI GLASS (00868) 172 156 16 5,524 2,611 2,913 35
GJA HAI CAP. ADJ. (02611) 0 0 0 163 77 86 37
GLI GANFENG LITHIUM (01772) 3,116 1,679 1,437 90,731 50,826 39,905 71
GLX GALAXY ENT (00027) 865 455 410 36,815 19,136 17,679 29
GWM GWMOTOR (02333) 483 54 429 53,826 25,005 28,821 35
HCF HSCEI ETF (02828) 1,160 736 424 27,229 13,670 13,559 20
HDO HAIDILAO (06862) 404 216 188 26,847 14,736 12,111 32
HEH POWER ASSETS (00006) 129 76 53 7,388 3,410 3,978 22
HES HAIER SMART HOME (06690) 76 46 30 9,177 4,612 4,565 24
HEX HK EXCHANGES & CLEARING (00388) 38,665 31,114 7,551 396,143 222,421 173,722 24
HGN HENGAN INT'L (01044) 84 46 38 4,705 2,357 2,348 24
HKB HSBC HOLDINGS PLC (00005) 10,166 6,313 3,853 380,210 166,334 213,876 20
HKG HONG KONG & CHINA GAS (00003) 533 515 18 24,960 9,468 15,492 12
HLD HENDERSON LAND DEV LTD (00012) 277 188 89 15,821 7,903 7,918 25
HNP HUANENG POWER INT INC (00902) 2,113 1,756 357 41,014 22,621 18,393 30
HOS HUA HONG SEMI (01347) 2,063 1,113 950 19,672 9,014 10,658 69
HRB HORIZON ROBOTICS (09660) 0 0 0 0 0 0 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 81
INB INNOVENT BIO (01801) 271 143 128 17,137 6,284 10,853 42
JDC JD (09618) 13,808 5,677 8,131 422,067 166,857 255,210 29
JDH JD HEALTH (06618) 343 102 241 20,438 9,002 11,436 45
JXC JIANGXI COPPER (00358) 3,881 1,774 2,107 45,487 19,706 25,781 67
KDS KINGDEE INT'L (00268) 1,357 760 597 20,581 10,476 10,105 53
KLE KUNLUN ENERGY (00135) 96 70 26 5,739 2,031 3,708 13
KSO KINGSOFT (03888) 1,061 389 672 30,879 16,875 14,004 41
KST KUAISHOU (01024) 22,211 12,486 9,725 345,400 170,044 175,356 48
LAO LAOPU GOLD (06181) 0 0 0 0 0 0 42
LAU LI AUTO (02015) 4,812 2,877 1,935 220,507 91,505 129,002 40
LEN LENOVO GROUP (00992) 3,755 1,827 1,928 193,054 97,370 95,684 36
LNI LI NING (02331) 5,051 2,976 2,075 116,832 57,049 59,783 36
LNK LINK REIT (00823) 3,019 1,568 1,451 48,809 26,284 22,525 15
MDG MIDEA GROUP (00300) 456 231 225 16,912 7,696 9,216 24
MEN MENGNIU DAIRY (02319) 650 479 171 25,667 12,980 12,687 30
MET MEITUAN DIANPING (03690) 36,023 19,717 16,306 1,285,132 660,658 624,474 31
MGM MGM CHINA (02282) 378 317 61 29,934 21,052 8,882 39
MIU XIAOMI (01810) 57,122 31,829 25,293 1,405,249 734,110 671,139 32
MOL CMOC (03993) 999 243 756 4,059 1,416 2,643 56
MSB MINSHENG BANK (01988) 297 28 269 5,928 3,404 2,524 26
MTR MTR CORPORATION LTD (00066) 2,051 826 1,225 18,820 7,448 11,372 15
NBM CNBM (03323) 416 137 279 28,910 10,844 18,066 32
NCL NCI (01336) 95 10 85 15,502 7,122 8,380 42
NFU NONGFU SPRING (09633) 160 67 93 9,168 4,573 4,595 31
NTE NTES (09999) 1,169 701 468 28,798 13,320 15,478 35
NWD NEW WORLD DEV CO LTD (00017) 6,683 1,842 4,841 59,474 19,255 40,219 68
ORT NEW ORIENTAL (09901) 195 32 163 4,768 2,532 2,236 50
PAI PING AN INSURANCE LTD (02318) 19,464 9,271 10,193 857,029 431,037 425,992 31
PEC PETROCHINA CO LTD (00857) 3,041 910 2,131 513,987 246,842 267,145 27
PEN XPENG (09868) 17,110 11,461 5,649 277,705 122,570 155,135 52
PHT PA GOODDOCTOR (01833) 684 539 145 33,813 20,197 13,616 57
PIC PICC P&C (02328) 428 119 309 12,582 4,950 7,632 30
PIN PICC GROUP (01339) 195 33 162 5,736 2,059 3,677 34
POP POP MART (09992) 58,716 28,397 30,319 311,729 144,114 167,615 48
SAN SANDS CHINA LTD (01928) 3,323 2,314 1,009 77,615 33,838 43,777 36
SBO SINO BIOPHARM (01177) 85 52 33 13,488 7,146 6,342 38
SET SENSETIME (00020) 2,107 1,700 407 26,366 17,462 8,904 47
SHK SUN HUNG KAI PPT LTD (00016) 1,091 287 804 22,589 10,152 12,437 28
SHL XINYI SOLAR (00968) 1,084 867 217 36,265 14,421 21,844 43
SHZ SHENZHOU INTL (02313) 111 45 66 16,076 6,823 9,253 33
SMC SMIC (00981) 8,605 4,986 3,619 70,230 32,299 37,931 47
SNO SUNNY OPT (02382) 2,139 1,730 409 52,938 23,469 29,469 40
SNP SINOPHARM (01099) 75 75 0 9,630 4,926 4,704 24
SUN SUNAC (01918) 251 208 43 14,017 5,911 8,106 71
SWA SWIRE PACIFIC LTD 'A' (00019) 134 106 28 3,983 1,960 2,023 24
TCH TENCENT HOLDINGS LTD (00700) 101,256 55,373 45,883 1,457,629 776,273 681,356 22
TIC TECHTRONIC IND (00669) 1,630 1,023 607 15,971 9,737 6,234 30
TRF TRACKER FUND OF HK (02800) 897 517 380 36,464 19,044 17,420 19
TRP TRIP.COM (09961) 16,490 6,565 9,925 79,142 32,812 46,330 39
VNK CHINA VANKE (02202) 1,448 580 868 144,772 22,763 122,009 80
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 25
WHG WH GROUP (00288) 58 57 1 2,392 860 1,532 25
WHL THE WHARF (HLDGS) LTD (00004) 73 70 3 1,053 558 495 21
WWC WANT WANT CHINA (00151) 134 64 70 4,180 1,464 2,716 26
WXA WUXI APPTEC (02359) 0 0 0 0 0 0 34
WXB WUXI BIO (02269) 10,892 6,640 4,252 194,753 88,490 106,263 49
XAB ABC ($0.001) (01288) 424 199 225 28,632 12,741 15,891 23
XBC BANK OF CHINA ($0.001) (03988) 9,350 4,204 5,146 709,027 366,844 342,183 18
XCC CCB ($0.001) (00939) 35,721 18,866 16,855 581,694 237,541 344,153 19
XIC ICBC ($0.001) (01398) 4,423 2,192 2,231 474,528 229,187 245,341 20
XPB PSBC ($0.001) (01658) 108 22 86 7,828 3,615 4,213 21
XTW CHINA TOWER ($0.001) (00788) 1,070 482 588 50,554 32,391 18,163 16
YZC YANKUANG ENERGY (01171) 142 79 63 26,214 12,183 14,031 34
ZAO ZA ONLINE (06060) 420 238 182 23,841 12,397 11,444 43
ZJG ZIJIN GOLD INTL (02259) 0 0 0 0 0 0 48
ZJM ZIJIN MINING GROUP (02899) 3,376 1,065 2,311 82,338 33,054 49,284 43
ZSH ZHONGSHENG HLDG (00881) 244 200 44 9,231 4,543 4,688 39
TOTAL 807,473 431,582 375,891 17,531,791 8,339,809 9,191,982
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XCC 29JAN26 8.25 13,165 0.012 19 0.028 0.018 20,335 -0.006 -33.333
P XCC 29JAN26 7.50 12,883 0.017 19 0.021 0.013 24,075 -0.001 -5.556
C HEX 29APR26 500.00 10,182 7.43 29 8.50 7.70 16,495 +0.40 +5.69
C TCH 16JAN26 620.00 7,337 0.00 0 8.80 0.01 12,543 -4.76 -100.00
P BIU 29APR26 130.00 7,002 7.03 47 7.00 7.00 7,030 -0.05 -0.71
P TCH 29JAN26 640.00 5,836 26.37 26 28.30 22.90 4,371 +3.97 +17.72
C ALB 16JAN26 167.50 5,393 0.00 0 1.88 0.02 4,886 -0.85 -100.00
P ALB 16JAN26 165.00 5,332 0.00 0 0.96 0.10 2,058 -2.06 -100.00
C TCH 26FEB26 640.00 5,229 11.07 23 14.40 10.47 8,975 -2.14 -16.20
C TCH 26FEB26 700.00 5,076 2.23 26 4.00 2.70 9,118 -0.66 -22.84
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 30MAR26 440.00 0 0.15 31 0.00 0.00 1,881 +0.14 +1,400.00
P TCH 30MAR26 450.00 157 0.23 30 0.87 0.83 2,092 +0.21 +1,050.00
P POP 29JAN26 147.50 0 0.09 48 0.00 0.00 25 +0.08 +800.00
P TCH 30MAR26 430.00 0 0.09 31 0.00 0.00 4,527 +0.08 +800.00
P TCH 30MAR26 460.00 0 0.34 30 0.00 0.00 3,339 +0.30 +750.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 16JAN26 85.00 1 0.00 0 0.11 0.11 276 -0.50 -100.00
C AIA 16JAN26 87.50 0 0.00 0 0.00 0.00 93 -0.22 -100.00
C AIA 16JAN26 90.00 0 0.00 0 0.00 0.00 36 -0.18 -100.00
C AIA 16JAN26 92.50 0 0.00 0 0.00 0.00 10 -0.17 -100.00
C AIA 16JAN26 95.00 0 0.00 0 0.00 0.00 0 -0.16 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.41
29JAN26 9.75 C 0.00 0.00 0.00 6.67 -0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.43 -0.06 113 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.93 -0.06 102 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.43 -0.17 92 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.93 -0.06 82 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.44 -0.04 82 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.93 -0.06 63 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.44 -0.05 63 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.94 -0.11 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.44 -0.05 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.94 -0.12 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.44 -0.06 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.95 -0.07 21 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 449 0
29JAN26 16.50 C 0.31 0.31 0.31 0.20 -0.02 18 2 152 -2
29JAN26 17.00 C 0.10 0.10 0.10 0.05 -0.01 18 13 156 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.69 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.43 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.94 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.43 -0.17 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.93 -0.17 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.44 -0.08 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.96 -0.05 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.46 -0.05 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.04 -0.01 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.46 -0.07 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.97 -0.09 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.50 -0.06 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.03 -0.05 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.64 -0.04 16 0 15 0
26FEB26 16.50 C 0.39 0.39 0.33 0.35 -0.04 16 4 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 1,100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 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 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 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 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.43 -0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.17 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.93 -0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.67 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.43 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.18 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.69 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.45 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.95 -0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.99 -0.02 27 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 -0.07 29 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.02 -0.04 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.54 -0.03 15 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 1.12 -0.04 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.77 -0.05 16 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.05 16 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 -0.05 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 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 20 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 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 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.04 -0.07 20 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.04 -0.10 12 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.61 -0.04 15 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.21 -0.05 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.87 -0.05 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.61 -0.04 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.40 -0.05 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 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 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.44 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.48 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.99 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.14 -0.07 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.75 -0.06 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.39 -0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.81 -0.06 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.60 -0.03 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 -0.02 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 -0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -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 21 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 6.77 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.03 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.18 -0.05 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.74 -0.06 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.06 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 0.00 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 -0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.01 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.04 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 -0.04 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 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 6.54 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.59 -0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.24 -0.07 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 +0.03 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 +0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.05 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 -0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.51 -0.05 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.21 -0.04 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 -0.04 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.04 17 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.02 18 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 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 19 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 19 4,863 -2
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.02 0.02 0.02 +0.01 21 1 254 +1
29JAN26 16.00 P 0.05 0.06 0.05 0.07 +0.01 18 2 1,075 0
29JAN26 16.50 P 0.00 0.00 0.00 0.26 +0.03 17 0 126 0
29JAN26 17.00 P 0.00 0.00 0.00 0.63 +0.06 18 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.10 +0.06 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.63 +0.09 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.59 +0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.59 +0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.59 +0.06 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.59 +0.06 0 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 59 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 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 15.00 P 0.03 0.03 0.03 0.02 0.00 17 8 29 +8
26FEB26 15.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 127 0
26FEB26 16.00 P 0.00 0.00 0.00 0.18 +0.02 16 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.39 +0.04 16 0 44 0
26FEB26 17.00 P 0.00 0.00 0.00 0.73 +0.05 17 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.15 +0.06 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 +0.07 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.59 +0.06 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.59 -0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.59 +0.06 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.59 +0.06 0 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 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 14.50 P 0.03 0.03 0.03 0.03 +0.01 18 16 73 +16
30MAR26 15.00 P 0.00 0.00 0.00 0.06 0.00 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 225 0
30MAR26 16.00 P 0.22 0.22 0.22 0.28 +0.01 16 1 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.51 +0.04 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.82 +0.04 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.21 +0.05 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.65 +0.05 19 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.12 +0.04 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 +0.01 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.10 +0.07 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.60 -0.05 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.60 -0.08 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.60 -0.08 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.60 -0.08 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.59 -0.09 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 40 71 +40
29APR26 14.00 P 0.03 0.03 0.03 0.02 0.00 17 28 52 +28
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 0.11 +0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.03 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.90 +0.04 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.27 +0.05 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.69 +0.06 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.15 +0.05 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.63 +0.03 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.13 +0.10 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.62 -0.03 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.61 -0.04 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.60 -0.08 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.60 -0.08 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.60 -0.08 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.60 -0.08 48 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 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 19 78 128 +78
29JUN26 13.00 P 0.02 0.02 0.02 0.02 0.00 19 27 87 +27
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.52 +0.02 18 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 +0.03 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.05 +0.05 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.39 +0.04 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.78 +0.05 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.21 +0.06 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.66 +0.06 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 +0.05 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.61 +0.05 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.62 -0.03 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 -0.04 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.60 -0.08 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.60 -0.08 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.60 -0.08 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.60 -0.08 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 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 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.03 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 +0.04 18 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 +0.04 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.89 +0.05 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.29 +0.05 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.73 +0.06 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 +0.06 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.65 +0.03 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 -0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 -0.04 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.60 -0.08 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.60 -0.08 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 -0.08 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.60 -0.08 36 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 0.12 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.02 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.02 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 +0.03 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.04 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 +0.05 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 -0.01 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.06 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 +0.06 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.80 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 +0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 +0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 -0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.61 -0.07 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.61 -0.07 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.61 -0.07 32 0 0 0
TOTAL PUT 201 4,404 +198
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$ 39.90
29JAN26 28.00 C 0.00 0.00 0.00 12.02 +0.25 103 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.93 +0.16 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.93 +0.16 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.99 +0.21 71 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.09 +0.34 78 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.94 +0.15 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.95 +0.15 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.98 +0.12 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 65 0
29JAN26 37.00 C 0.00 0.00 0.00 3.08 +0.07 34 0 101 0
29JAN26 38.00 C 2.36 2.36 2.30 2.32 +0.03 37 30 230 +30
29JAN26 39.00 C 1.66 1.66 1.64 1.67 0.00 38 30 283 -15
29JAN26 40.00 C 0.00 0.00 0.00 1.14 -0.02 38 0 353 0
29JAN26 41.00 C 0.00 0.00 0.00 0.74 -0.05 39 0 194 0
29JAN26 42.00 C 0.48 0.48 0.48 0.46 -0.05 39 1 172 0
29JAN26 43.00 C 0.35 0.35 0.35 0.28 -0.04 40 2 170 0
29JAN26 44.00 C 0.23 0.23 0.23 0.16 -0.03 40 3 166 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.02 +0.18 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.25 +0.44 66 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.02 +0.15 38 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 9.02 +0.14 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.10 +0.26 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.39 +0.34 50 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.09 -0.03 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.59 +0.30 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.68 +0.13 41 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.91 +0.18 40 0 385 0
26FEB26 38.00 C 0.00 0.00 0.00 3.16 +0.03 38 0 391 0
26FEB26 39.00 C 0.00 0.00 0.00 2.58 +0.02 38 0 85 0
26FEB26 40.00 C 0.00 0.00 0.00 2.08 +0.01 38 0 235 0
26FEB26 41.00 C 1.61 1.61 1.61 1.66 0.00 39 15 269 -8
26FEB26 42.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 158 0
26FEB26 43.00 C 1.14 1.14 1.01 1.03 -0.04 39 16 62 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.81 -0.02 40 0 124 0
26FEB26 45.00 C 0.00 0.00 0.00 0.62 -0.01 40 0 85 0
26FEB26 46.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 113 0
26FEB26 47.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 37 0
26FEB26 48.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 67 0
30MAR26 20.00 C 0.00 0.00 0.00 20.07 +0.21 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.00 +0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.08 +0.21 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.04 +0.16 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.05 +0.20 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.06 +0.15 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.01 +0.12 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.98 +0.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.14 +0.30 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.25 -0.05 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.19 +0.26 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.43 +0.31 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.66 +0.46 48 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.69 +0.32 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.67 +0.11 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.95 +0.10 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.27 +0.09 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.85 +0.29 44 0 45 0
30MAR26 38.00 C 0.00 0.00 0.00 4.09 +0.04 42 0 67 0
30MAR26 39.00 C 0.00 0.00 0.00 3.57 +0.04 42 0 60 0
30MAR26 40.00 C 0.00 0.00 0.00 3.08 +0.04 42 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 2.66 +0.02 42 0 1,204 0
30MAR26 42.00 C 0.00 0.00 0.00 2.28 +0.02 42 0 93 0
30MAR26 43.00 C 1.92 1.92 1.92 1.96 0.00 43 15 81 +15
30MAR26 44.00 C 1.65 1.65 1.65 1.67 -0.01 43 15 77 +15
30MAR26 45.00 C 0.00 0.00 0.00 1.45 +0.02 44 0 39 0
30MAR26 46.00 C 0.00 0.00 0.00 1.22 +0.02 44 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.02 +0.02 44 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.84 +0.01 43 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.70 +0.01 43 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.57 0.00 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.35 0.00 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.21 0.00 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 0.00 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 11.25 -0.05 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.40 +0.03 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.53 +0.02 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.66 -0.23 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.93 -0.05 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.09 -0.06 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.53 -0.17 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.77 -0.05 40 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.49 +0.39 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.68 +0.04 42 0 0 0
29APR26 39.00 C 4.08 4.08 4.08 4.10 -0.10 41 15 60 +15
29APR26 40.00 C 0.00 0.00 0.00 3.68 +0.02 42 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 3.26 +0.02 42 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.88 +0.01 42 0 31 0
29APR26 43.00 C 0.00 0.00 0.00 2.54 +0.01 43 0 62 0
29APR26 44.00 C 0.00 0.00 0.00 2.24 0.00 43 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.98 0.00 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.74 +0.02 43 0 12 0
29APR26 47.00 C 1.54 1.54 1.54 1.51 +0.02 43 1 1 +1
29APR26 48.00 C 0.00 0.00 0.00 1.30 +0.01 43 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 1.12 +0.01 43 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 13.54 +0.28 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.55 +0.06 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.67 +0.03 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.03 +0.20 45 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 10.07 +0.03 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.65 +0.36 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.51 -0.07 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.19 +0.29 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.23 -0.04 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.57 -0.10 41 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.14 +0.02 43 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 5.57 -0.02 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.17 +0.03 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.68 -0.02 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 4.27 -0.02 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.89 -0.02 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.54 -0.03 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.23 -0.01 44 0 47 0
29JUN26 45.00 C 3.05 3.05 2.98 2.95 +0.02 44 111 248 +111
29JUN26 46.00 C 2.63 2.78 2.63 2.68 +0.02 44 45 137 +43
29JUN26 47.00 C 2.54 2.54 2.54 2.40 +0.02 44 30 30 +23
29JUN26 48.00 C 2.32 2.32 2.32 2.17 +0.02 44 22 53 +22
29JUN26 49.00 C 2.12 2.12 2.12 1.95 +0.01 44 12 30 +11
29JUN26 50.00 C 0.00 0.00 0.00 1.69 -0.03 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.33 +0.01 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.98 -0.03 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.74 0.00 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.55 0.00 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.41 0.00 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.32 0.00 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 0.00 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 0.00 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.17 -0.08 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.49 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.74 +0.16 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.01 +0.19 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.05 -0.06 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.80 +0.27 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.30 +0.12 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.30 -0.02 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.10 +0.04 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.45 -0.14 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.87 -0.01 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.29 -0.15 42 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 6.04 -0.01 44 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.63 -0.01 44 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 5.26 -0.01 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 -0.01 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.58 -0.01 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 4.29 0.00 45 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.00 +0.03 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.73 +0.03 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.46 +0.03 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 3.20 +0.03 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.96 +0.02 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 2.45 +0.02 45 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 1.96 +0.01 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 0.00 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 +0.01 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 +0.01 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 0.00 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 0.00 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.78 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.00 -0.15 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.36 -0.07 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.66 -0.09 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.96 -0.14 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.47 -0.01 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.80 -0.07 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.26 -0.14 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.90 +0.08 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.49 +0.12 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.97 +0.16 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.50 -0.06 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.96 -0.11 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.71 +0.02 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.33 +0.01 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.98 +0.01 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.65 +0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.34 +0.01 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 5.05 +0.03 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.77 +0.06 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.46 +0.01 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 4.25 +0.06 45 0 8 0
TOTAL CALL 363 8,947 +264
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 146 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 123 0
29JAN26 36.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 381 0
29JAN26 37.00 P 0.00 0.00 0.00 0.24 -0.08 40 0 564 0
29JAN26 38.00 P 0.54 0.56 0.50 0.47 -0.12 40 72 542 +55
29JAN26 39.00 P 0.00 0.00 0.00 0.81 -0.15 41 0 574 0
29JAN26 40.00 P 0.00 0.00 0.00 1.28 -0.18 41 0 399 0
29JAN26 41.00 P 1.93 1.93 1.92 1.88 -0.20 41 45 78 +4
29JAN26 42.00 P 0.00 0.00 0.00 2.61 -0.12 43 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 3.39 -0.14 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.35 -0.16 48 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.30 -0.13 52 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.18 -0.21 49 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.18 -0.13 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.34 -0.12 74 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.37 +0.03 82 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.40 +0.08 90 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.60 -0.24 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.55 +0.07 128 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.83 +0.07 122 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.42 +0.16 141 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.60 -0.27 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.40 +0.14 160 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 36 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 52 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 94 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 122 0
26FEB26 33.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 187 0
26FEB26 34.00 P 0.00 0.00 0.00 0.27 -0.05 40 0 85 0
26FEB26 35.00 P 0.00 0.00 0.00 0.43 -0.06 40 0 183 0
26FEB26 36.00 P 0.00 0.00 0.00 0.64 -0.08 40 0 280 0
26FEB26 37.00 P 0.97 0.97 0.97 0.92 -0.09 40 2 650 -2
26FEB26 38.00 P 1.35 1.35 1.35 1.26 -0.11 40 15 483 0
26FEB26 39.00 P 0.00 0.00 0.00 1.69 -0.12 41 0 206 0
26FEB26 40.00 P 0.00 0.00 0.00 2.19 -0.13 41 0 137 0
26FEB26 41.00 P 0.00 0.00 0.00 2.76 -0.15 41 0 29 0
26FEB26 42.00 P 0.00 0.00 0.00 3.42 -0.05 41 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.14 -0.17 42 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 4.92 +0.12 43 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 5.64 -0.25 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.63 -0.17 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.54 +0.08 47 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 8.34 -0.19 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.37 -0.09 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 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 48 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 0.01 -0.01 41 0 58 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 32 0
30MAR26 31.00 P 0.35 0.35 0.35 0.30 -0.03 43 2 123 -2
30MAR26 32.00 P 0.00 0.00 0.00 0.43 -0.04 43 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.60 -0.04 44 0 205 0
30MAR26 34.00 P 0.79 0.79 0.79 0.80 -0.05 43 1 674 0
30MAR26 35.00 P 0.00 0.00 0.00 1.07 -0.05 44 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 1.36 -0.08 43 0 208 0
30MAR26 37.00 P 0.00 0.00 0.00 1.72 -0.08 44 0 154 0
30MAR26 38.00 P 0.00 0.00 0.00 2.13 -0.08 44 0 75 0
30MAR26 39.00 P 2.54 2.54 2.54 2.58 -0.09 44 15 1,151 +11
30MAR26 40.00 P 0.00 0.00 0.00 3.10 -0.10 44 0 54 0
30MAR26 41.00 P 3.61 3.61 3.61 3.67 -0.11 44 15 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.32 -0.05 45 0 62 0
30MAR26 43.00 P 0.00 0.00 0.00 4.89 -0.23 44 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.56 -0.30 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.26 -0.36 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.28 -0.15 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 7.90 -0.36 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.79 -0.16 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.60 -0.25 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.78 -0.01 50 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 12.86 -0.18 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.55 +0.07 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.12 +0.18 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.42 +0.12 64 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.60 -0.27 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.40 -0.11 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.60 -0.16 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.22 -0.37 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.66 -0.10 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.10 -0.37 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.60 -0.37 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.52 -0.03 43 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.70 -0.03 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 0.92 -0.04 43 0 3 0
29APR26 34.00 P 0.00 0.00 0.00 1.17 -0.04 43 0 29 0
29APR26 35.00 P 0.00 0.00 0.00 1.44 -0.05 43 0 12 0
29APR26 36.00 P 0.00 0.00 0.00 1.76 -0.11 43 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 2.18 -0.07 43 0 16 0
29APR26 38.00 P 2.60 2.60 2.60 2.60 -0.09 43 15 51 +15
29APR26 39.00 P 0.00 0.00 0.00 3.08 -0.09 43 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 3.60 -0.09 43 0 33 0
29APR26 41.00 P 4.18 4.18 4.18 4.18 -0.10 43 15 15 +15
29APR26 42.00 P 0.00 0.00 0.00 4.84 -0.03 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.50 -0.04 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.10 -0.24 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.79 -0.29 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.70 -0.11 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.29 -0.37 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.13 -0.35 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.76 -0.49 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.03 44 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 -0.02 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 -0.01 44 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 -0.04 43 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 1.06 -0.05 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.31 -0.02 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.59 -0.02 43 0 68 0
29JUN26 34.00 P 0.00 0.00 0.00 1.98 +0.01 44 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.26 -0.10 43 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 2.66 -0.09 43 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.14 -0.02 44 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.61 -0.02 44 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.06 -0.10 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.60 -0.04 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.19 -0.03 44 0 18 0
29JUN26 42.00 P 5.72 5.72 5.72 5.81 -0.03 44 1 6 +1
29JUN26 43.00 P 0.00 0.00 0.00 6.46 -0.03 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.17 -0.15 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.65 -0.28 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.44 -0.34 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.44 -0.12 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.18 -0.15 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.65 -0.54 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.82 +0.05 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.73 -0.18 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.89 -0.08 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.38 +0.11 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.74 +0.18 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.12 +0.04 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.40 -0.11 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.78 +0.02 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.27 -0.32 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.99 +0.17 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.06 -0.03 44 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 -0.01 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.51 -0.02 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 -0.05 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.09 -0.03 44 0 15 0
29SEP26 33.00 P 2.51 2.51 2.51 2.43 -0.03 44 15 62 0
29SEP26 34.00 P 0.00 0.00 0.00 2.80 -0.02 44 0 19 0
29SEP26 35.00 P 0.00 0.00 0.00 3.21 -0.01 44 0 59 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 -0.03 44 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.11 -0.03 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.61 -0.03 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.13 -0.04 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.69 -0.03 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.27 -0.04 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 6.89 -0.04 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.55 -0.02 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.31 -0.02 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.89 -0.10 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.62 -0.12 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.21 -0.27 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.20 -0.07 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.84 -0.20 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.45 -0.33 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.58 -0.22 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.65 -0.24 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.67 -0.37 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.21 -0.03 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.33 -0.16 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.78 +0.17 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.11 +0.15 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.48 -0.11 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 -0.01 43 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.74 -0.03 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.03 -0.02 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.35 -0.02 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 -0.03 43 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 3.07 0.00 43 0 19 0
30DEC26 34.00 P 3.53 3.53 3.53 3.47 -0.01 43 15 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.90 -0.01 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.36 -0.01 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 4.85 0.00 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.36 -0.01 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 5.89 -0.01 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.46 -0.01 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.04 -0.02 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.65 -0.02 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.29 -0.02 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.99 +0.06 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.66 +0.03 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.31 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.95 -0.07 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.83 -0.07 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.65 +0.03 45 0 0 0
TOTAL PUT 228 11,805 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.80
29JAN26 16.50 C 0.00 0.00 0.00 6.32 -0.40 64 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.82 -0.40 57 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.32 -0.44 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.86 -0.40 70 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.36 -0.30 63 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.82 -0.34 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.33 -0.39 39 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.81 -0.40 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.84 -0.35 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.00 -0.28 28 0 121 0
29JAN26 23.00 C 0.00 0.00 0.00 0.42 -0.20 29 0 1,006 0
29JAN26 24.00 C 0.28 0.28 0.12 0.13 -0.12 29 52 704 +17
29JAN26 25.00 C 0.03 0.03 0.03 0.04 -0.04 31 20 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.34 -0.38 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.83 -0.39 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.35 -0.41 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.91 -0.41 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.36 -0.35 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.89 -0.46 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.39 -0.35 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.89 -0.47 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.07 -0.36 27 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.34 -0.25 27 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 0.81 -0.17 28 0 125 0
26FEB26 24.00 C 0.43 0.43 0.43 0.45 -0.12 28 12 71 +12
26FEB26 25.00 C 0.00 0.00 0.00 0.23 -0.09 29 0 284 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 113 0
26FEB26 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.35 -0.45 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.80 -0.51 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.86 -0.38 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.38 -0.43 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.89 -0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.42 -0.34 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.92 -0.40 25 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.59 -0.12 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.98 -0.37 27 0 10 0
30MAR26 19.50 C 3.40 3.40 3.40 3.56 -0.19 29 2 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.11 -0.31 28 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.33 -0.36 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.66 -0.24 28 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 1.13 -0.19 28 0 72 0
30MAR26 24.00 C 0.00 0.00 0.00 0.74 -0.16 28 0 43 0
30MAR26 25.00 C 0.00 0.00 0.00 0.48 -0.11 29 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.28 -0.08 29 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.47 -0.40 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.98 -0.29 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.50 -0.34 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.17 -0.15 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.59 -0.15 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.15 -0.31 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.71 -0.16 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.28 -0.26 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.53 -0.29 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.84 -0.26 27 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.37 -0.19 28 0 450 0
29APR26 24.00 C 0.00 0.00 0.00 0.96 -0.16 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.67 -0.13 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.44 -0.10 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.28 -0.08 28 0 27 0
29APR26 28.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 3 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.50 -0.34 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.97 -0.37 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.51 -0.37 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.04 -0.32 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.52 -0.37 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.09 -0.34 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.59 -0.35 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.17 -0.34 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.73 -0.39 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.31 -0.32 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.88 -0.38 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.50 -0.32 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.76 -0.30 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.18 -0.25 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.66 -0.22 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.18 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.91 -0.14 29 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.65 -0.12 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.46 -0.09 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.59 -0.34 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.17 -0.27 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.66 -0.33 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.32 -0.27 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.85 -0.30 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.44 -0.27 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.08 -0.29 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.73 -0.32 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.11 -0.19 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 -0.21 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.05 -0.21 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.19 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 -0.16 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.13 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.80 -0.12 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.11 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 -0.08 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.07 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.65 -0.39 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.21 -0.39 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.79 -0.38 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.38 -0.37 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 -0.38 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.63 -0.37 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.31 -0.34 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 -0.39 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.31 -0.25 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.79 -0.23 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.38 -0.24 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.00 -0.20 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 -0.17 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 -0.16 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.13 -0.13 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.11 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.10 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 -0.08 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.08 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 1 0
TOTAL CALL 86 9,688 +29
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 68 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 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 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
29JAN26 21.00 P 0.06 0.06 0.05 0.04 +0.01 30 30 183 +10
29JAN26 22.00 P 0.22 0.22 0.22 0.21 +0.06 30 35 1,153 +31
29JAN26 23.00 P 0.55 0.60 0.55 0.60 +0.12 29 34 554 +34
29JAN26 24.00 P 1.14 1.40 1.14 1.35 +0.25 32 59 535 0
29JAN26 25.00 P 0.00 0.00 0.00 2.26 +0.29 37 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.25 +0.39 46 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 4.23 +0.37 52 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.36 +0.50 83 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.35 +0.31 92 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.34 +0.27 99 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.41 +0.39 118 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.37 +0.51 121 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.24 +0.38 102 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.42 +0.47 152 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.23 +0.06 29 0 905 0
26FEB26 22.00 P 0.54 0.54 0.48 0.49 +0.09 28 73 284 +10
26FEB26 23.00 P 0.00 0.00 0.00 0.99 +0.16 30 0 129 0
26FEB26 24.00 P 1.60 1.60 1.60 1.62 +0.22 30 15 105 +15
26FEB26 25.00 P 0.00 0.00 0.00 2.44 +0.29 32 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.30 +0.26 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.25 +0.25 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.36 +0.35 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.35 +0.31 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.34 +0.27 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.41 +0.39 69 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.37 +0.51 71 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.25 +0.39 63 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 76 0
30MAR26 21.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 264 0
30MAR26 22.00 P 0.00 0.00 0.00 0.76 +0.11 29 0 86 0
30MAR26 23.00 P 0.00 0.00 0.00 1.23 +0.15 29 0 99 0
30MAR26 24.00 P 0.00 0.00 0.00 1.87 +0.19 30 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.62 +0.24 31 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.47 +0.28 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.39 +0.31 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.36 +0.34 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.38 +0.34 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.34 +0.27 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.41 +0.37 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.37 +0.50 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.27 +0.41 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.23 +0.37 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.42 +0.47 69 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.56 +0.08 28 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.92 +0.10 28 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.40 +0.14 28 0 250 0
29APR26 24.00 P 0.00 0.00 0.00 1.99 +0.17 28 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.65 +0.13 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.58 +0.39 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.39 +0.31 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.36 +0.27 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.38 +0.32 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.34 +0.27 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.41 +0.37 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.37 +0.46 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.03 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.54 +0.05 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.02 +0.09 27 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.46 +0.12 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.99 +0.15 27 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 2.60 +0.18 26 0 212 0
29JUN26 25.00 P 0.00 0.00 0.00 3.29 +0.21 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.06 +0.25 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.87 +0.27 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.77 +0.34 24 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.61 +0.29 17 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.50 +0.27 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.47 +0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.43 +0.34 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.41 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.38 +0.37 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.42 +0.38 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.04 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 +0.07 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.69 +0.05 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 +0.10 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 +0.10 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.84 +0.12 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.37 +0.14 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.99 +0.17 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.63 +0.15 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.35 +0.22 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.14 +0.26 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.95 +0.23 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.82 +0.27 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.72 +0.25 24 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.65 +0.34 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.58 +0.36 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.52 +0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.47 +0.37 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.45 +0.36 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.03 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.05 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 14 0
30DEC26 18.50 P 0.70 0.70 0.70 0.76 +0.06 28 4 4 +4
30DEC26 19.00 P 0.00 0.00 0.00 0.92 +0.08 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 +0.09 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 +0.12 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.12 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.11 +0.11 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.65 +0.16 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.26 +0.19 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.93 +0.21 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.69 +0.24 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.44 +0.28 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.24 +0.31 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.04 +0.30 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.92 +0.45 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.83 +0.33 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.73 +0.34 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.62 +0.32 24 0 0 0
TOTAL PUT 250 12,114 +104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.55
16JAN26 52.50 C 0.00 0.00 0.00 31.05 -1.32 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 28.55 -1.33 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 26.05 -1.33 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 23.55 -1.34 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 21.05 -2.02 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 18.55 -1.95 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 16.05 -1.88 0 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 13.55 -1.37 0 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 11.05 -1.75 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 8.55 -1.39 0 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 6.05 -1.41 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 3.55 -1.45 0 0 0 -4
16JAN26 82.50 C 2.60 2.60 0.54 1.05 -1.55 0 68 1 -89
16JAN26 85.00 C 0.11 0.11 0.11 0.00 -0.50 0 1 276 0
16JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.22 0 0 93 0
16JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 36 0
16JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 10 0
16JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 31.57 -0.90 214 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 28.96 -0.93 185 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 26.64 -0.75 184 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 23.76 -1.13 131 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 21.65 -1.42 151 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 18.61 -1.89 76 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 16.12 -1.81 69 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 14.05 -0.87 97 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 11.41 -1.39 75 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 8.72 -1.22 49 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 6.31 -1.15 42 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 3.88 -1.12 31 0 7 0
23JAN26 82.50 C 1.83 1.83 1.50 1.87 -1.05 27 30 30 +30
23JAN26 85.00 C 1.06 1.06 0.52 0.73 -0.61 28 44 102 +14
23JAN26 87.50 C 0.17 0.17 0.16 0.21 -0.40 28 2 48 0
23JAN26 90.00 C 0.06 0.06 0.06 0.05 -0.22 29 1 43 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.16 30 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.15 37 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.14 43 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.13 50 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.12 56 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.11 62 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.10 67 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 73 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.08 78 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.07 83 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 37.69 -1.21 146 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.60 -1.30 90 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.60 -1.25 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.60 -1.31 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.60 -1.31 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.57 -0.90 155 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.96 -0.95 134 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.64 -0.75 133 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.76 -1.13 93 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 21.65 -1.42 109 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.62 -1.88 44 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 16.12 -1.81 0 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.05 -0.87 70 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 11.41 -1.39 53 0 1,789 0
29JAN26 75.00 C 9.10 9.10 8.50 8.72 -1.57 33 2 408 -2
29JAN26 77.50 C 0.00 0.00 0.00 6.31 -1.17 29 0 865 0
29JAN26 80.00 C 3.84 3.84 3.84 4.10 -1.10 27 1 669 0
29JAN26 82.50 C 1.98 2.28 1.98 2.28 -1.01 26 4 390 +2
29JAN26 85.00 C 1.44 1.44 0.91 1.15 -0.63 27 444 1,111 -81
29JAN26 87.50 C 0.79 0.79 0.40 0.51 -0.39 28 119 1,169 -45
29JAN26 90.00 C 0.20 0.22 0.16 0.20 -0.22 29 66 839 -49
29JAN26 92.50 C 0.10 0.10 0.09 0.08 -0.11 30 51 1,393 +15
29JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.13 31 0 461 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.14 32 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.13 36 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.12 41 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.10 49 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.08 57 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.07 61 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 36.70 -1.24 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.71 -1.30 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.71 -1.24 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.71 -1.31 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.57 -0.90 82 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.96 -1.08 70 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.64 -0.91 71 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.76 -1.22 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.65 -1.42 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.03 -1.47 47 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.44 -1.49 37 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.09 -1.13 37 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.67 -1.57 33 0 123 0
26FEB26 75.00 C 8.78 8.78 8.78 9.20 -1.37 27 1 314 0
26FEB26 77.50 C 0.00 0.00 0.00 6.89 -1.77 24 0 230 0
26FEB26 80.00 C 5.56 5.56 5.04 5.21 -1.06 26 31 332 0
26FEB26 82.50 C 3.80 3.80 3.50 3.57 -0.95 25 5 255 +1
26FEB26 85.00 C 2.66 2.66 2.21 2.38 -0.78 26 94 397 +36
26FEB26 87.50 C 1.38 1.57 1.38 1.57 -0.56 26 144 1,120 +15
26FEB26 90.00 C 1.20 1.20 0.89 1.02 -0.42 27 110 1,956 +32
26FEB26 92.50 C 0.77 0.77 0.57 0.65 -0.31 28 140 784 +68
26FEB26 95.00 C 0.40 0.40 0.36 0.41 -0.23 29 104 513 +19
26FEB26 97.50 C 0.25 0.25 0.25 0.26 -0.16 29 7 236 0
26FEB26 100.00 C 0.20 0.20 0.20 0.17 -0.11 30 30 125 +30
26FEB26 102.50 C 0.15 0.15 0.15 0.11 -0.08 31 6 138 -6
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 170 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.07 34 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 453 0
30MAR26 38.00 C 0.00 0.00 0.00 46.03 -1.05 93 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.78 -1.26 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.78 -1.26 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.91 -1.14 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.95 -1.11 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.93 -1.14 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.02 -1.06 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.84 -1.22 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.96 -1.06 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.04 -1.07 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.05 -1.08 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.98 -1.15 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.86 -1.29 44 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 31.57 -1.14 57 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.09 -1.17 52 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.64 -1.36 48 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.60 -0.38 55 0 1,277 0
30MAR26 62.50 C 0.00 0.00 0.00 21.65 -1.42 39 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.09 -1.41 32 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.00 -1.47 37 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 14.23 -1.82 27 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 12.59 -1.14 34 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.04 -1.12 28 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.08 -1.07 28 0 258 0
30MAR26 80.00 C 0.00 0.00 0.00 6.29 -0.89 27 0 1,718 0
30MAR26 82.50 C 0.00 0.00 0.00 4.81 -0.90 27 0 517 0
30MAR26 85.00 C 0.00 0.00 0.00 3.58 -0.81 26 0 565 0
30MAR26 87.50 C 2.54 2.54 2.54 2.65 -0.67 27 30 1,184 0
30MAR26 90.00 C 0.00 0.00 0.00 1.95 -0.55 27 0 209 0
30MAR26 92.50 C 1.60 1.60 1.39 1.44 -0.44 28 7 722 -6
30MAR26 95.00 C 1.09 1.09 1.06 1.07 -0.35 29 35 250 -35
30MAR26 97.50 C 0.00 0.00 0.00 0.76 -0.32 29 0 496 0
30MAR26 100.00 C 0.70 0.70 0.65 0.53 -0.28 29 11 673 -2
30MAR26 102.50 C 0.00 0.00 0.00 0.37 -0.23 29 0 53 0
30MAR26 105.00 C 0.00 0.00 0.00 0.26 -0.18 30 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.18 -0.15 30 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.11 30 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.09 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.97 -1.18 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.57 -1.14 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.64 -0.62 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.08 -1.29 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.60 -0.54 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.06 -1.41 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.54 -0.96 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.45 -1.02 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.50 -1.99 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.23 -0.50 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.89 -1.28 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.29 -0.34 31 0 2 0
29APR26 80.00 C 7.47 7.47 7.47 7.13 -1.01 27 1 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.68 -0.89 27 0 163 0
29APR26 85.00 C 4.89 4.89 4.89 4.45 -0.84 27 29 60 +29
29APR26 87.50 C 0.00 0.00 0.00 3.49 -0.68 27 0 72 0
29APR26 90.00 C 0.00 0.00 0.00 2.74 -0.60 27 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 2.12 -0.55 28 0 121 0
29APR26 95.00 C 0.00 0.00 0.00 1.59 -0.54 28 0 94 0
29APR26 97.50 C 1.35 1.35 1.35 1.17 -0.53 28 1 32 +1
29APR26 100.00 C 0.00 0.00 0.00 0.85 -0.51 28 0 42 0
29APR26 102.50 C 0.00 0.00 0.00 0.61 -0.47 28 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.43 -0.45 28 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.31 -0.42 28 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.21 -0.39 28 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 -0.33 28 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 -0.29 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.25 -0.87 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.30 -1.28 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.30 -0.72 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.65 -1.17 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.28 -0.85 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.32 -1.05 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.45 -1.01 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.95 -0.96 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.64 -1.45 44 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.18 -1.28 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.67 -0.85 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.43 -1.04 36 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.14 -0.94 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.89 -1.23 33 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.63 -0.86 31 0 880 0
29JUN26 72.50 C 0.00 0.00 0.00 13.71 -0.30 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.94 -0.23 31 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.26 -0.07 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.12 -1.22 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.74 -0.91 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.58 -0.81 27 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 4.56 -0.75 27 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.83 -0.76 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 3.03 -0.64 27 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 2.38 -0.68 27 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 1.85 -0.70 27 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.42 -0.73 27 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.06 -0.75 27 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.80 -0.72 26 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.59 -0.66 26 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 -0.62 26 0 358 0
29JUN26 112.50 C 0.00 0.00 0.00 0.30 -0.57 26 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.22 -0.52 26 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 38.64 -1.22 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.65 -1.20 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.28 -1.08 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.32 -1.05 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.45 -1.03 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.95 -1.06 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.64 -1.45 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.18 -1.28 34 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.07 -1.01 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.98 -1.17 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.14 -1.74 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.89 -1.23 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.37 -1.32 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.34 -1.29 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.52 -0.97 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.61 -0.37 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.57 -0.97 27 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.30 -0.88 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.18 -0.82 27 0 52 0
29SEP26 87.50 C 6.15 6.15 6.15 6.18 -0.77 27 30 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.32 -0.72 27 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 4.61 -0.64 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.00 -0.58 28 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.45 -0.55 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.90 -0.51 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.44 -0.46 28 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.03 -0.43 28 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 1.69 -0.39 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.39 -0.37 28 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.15 -0.32 28 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 0.94 -0.30 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.78 -0.25 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.61 -0.26 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.50 -0.21 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.39 -0.21 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.33 -0.16 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.26 -0.14 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.32 -1.05 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.49 -1.19 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.31 -0.70 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.71 -1.38 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.73 -0.90 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.48 -0.85 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.13 -1.12 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.22 -1.48 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.48 -0.84 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.65 -0.68 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.67 -1.44 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.06 -0.86 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.80 -1.14 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.02 -0.95 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.79 -0.85 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.78 -0.71 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.80 -0.66 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.78 -0.75 27 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.21 -0.49 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.28 -0.70 27 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.70 -0.64 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.16 -0.54 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.56 -0.54 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.09 -0.46 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.62 -0.47 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.26 -0.38 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.92 -0.38 27 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 1.63 -0.33 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.38 -0.30 27 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.15 -0.25 27 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.95 -0.23 27 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.78 -0.23 26 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.66 -0.19 26 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.54 -0.20 26 0 270 0
TOTAL CALL 1,649 44,751 -27
16JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 100 0
16JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 60 0
16JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 32 0
16JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 161 0
16JAN26 82.50 P 0.07 0.16 0.04 0.00 -0.23 0 91 228 -69
16JAN26 85.00 P 1.00 2.11 1.00 1.45 +0.77 0 85 0 -126
16JAN26 87.50 P 4.11 4.11 4.11 3.95 +1.16 0 1 0 -72
16JAN26 90.00 P 0.00 0.00 0.00 6.45 +1.21 0 0 0 -2
16JAN26 92.50 P 0.00 0.00 0.00 8.95 +0.91 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 11.45 +0.83 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 13.95 +1.22 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 16.45 +1.19 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 18.95 +1.21 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 21.45 +0.45 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 23.95 +0.49 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 26.45 +0.37 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 28.95 +0.42 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 31.45 +0.94 0 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 1 0
23JAN26 75.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 3 0
23JAN26 77.50 P 0.09 0.11 0.09 0.21 +0.11 41 11 11 +5
23JAN26 80.00 P 0.20 0.33 0.20 0.40 +0.19 35 20 29 +20
23JAN26 82.50 P 0.58 1.02 0.58 0.86 +0.27 29 27 80 +23
23JAN26 85.00 P 0.00 0.00 0.00 2.22 +0.70 30 0 26 0
23JAN26 87.50 P 4.26 4.26 4.26 4.25 +1.03 33 1 12 0
23JAN26 90.00 P 0.00 0.00 0.00 6.66 +1.28 42 0 18 0
23JAN26 92.50 P 0.00 0.00 0.00 9.12 +1.08 50 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 11.64 +1.02 61 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 14.12 +1.08 69 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 16.64 +1.38 80 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 19.02 +1.21 76 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 21.66 +0.66 98 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 23.95 +0.49 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 26.45 +0.37 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 29.04 +0.51 107 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 31.53 +1.02 112 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 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 0.01 -0.01 66 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 798 0
29JAN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 999 0
29JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 529 0
29JAN26 75.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 1,050 0
29JAN26 77.50 P 0.20 0.26 0.20 0.27 +0.10 33 15 857 0
29JAN26 80.00 P 0.52 0.67 0.52 0.58 +0.18 30 443 1,232 +197
29JAN26 82.50 P 0.92 1.45 0.92 1.25 +0.32 28 104 635 -12
29JAN26 85.00 P 2.50 2.96 2.50 2.63 +0.69 29 12 460 0
29JAN26 87.50 P 0.00 0.00 0.00 4.54 +1.02 31 0 186 0
29JAN26 90.00 P 0.00 0.00 0.00 6.80 +1.42 35 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.25 +1.21 43 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 11.64 +1.02 46 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.12 +1.08 52 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.64 +1.38 60 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.02 +0.84 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.09 +1.09 91 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.95 +0.49 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.45 +0.37 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.04 +0.51 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.53 +0.53 85 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 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 182 0
26FEB26 65.00 P 0.08 0.08 0.08 0.02 -0.02 31 30 278 +30
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.04 28 0 221 0
26FEB26 70.00 P 0.19 0.19 0.19 0.08 -0.06 28 30 452 -14
26FEB26 72.50 P 0.32 0.32 0.32 0.19 -0.08 27 10 380 -10
26FEB26 75.00 P 0.58 0.58 0.55 0.42 -0.03 27 8 494 +3
26FEB26 77.50 P 0.81 0.98 0.81 0.82 +0.04 27 110 423 -31
26FEB26 80.00 P 1.33 1.65 1.32 1.48 +0.22 27 120 460 +20
26FEB26 82.50 P 2.44 2.54 2.38 2.42 +0.43 27 69 491 -1
26FEB26 85.00 P 4.00 4.00 3.91 3.75 +0.67 27 42 375 +12
26FEB26 87.50 P 5.29 5.29 5.29 5.41 +0.87 28 17 179 +12
26FEB26 90.00 P 0.00 0.00 0.00 7.27 +0.92 28 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.25 +0.61 26 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 12.03 +1.13 35 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.12 +0.85 32 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 16.65 +0.93 36 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 19.15 +0.93 40 0 107 -30
26FEB26 105.00 P 0.00 0.00 0.00 22.09 +1.09 54 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 23.95 +0.49 0 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 26.66 +0.58 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.16 +0.63 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.66 +0.66 57 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 +0.04 33 0 639 0
30MAR26 65.00 P 0.00 0.00 0.00 0.17 +0.07 32 0 338 0
30MAR26 67.50 P 0.00 0.00 0.00 0.29 +0.10 31 0 978 0
30MAR26 70.00 P 0.45 0.50 0.45 0.49 +0.16 31 10 904 0
30MAR26 72.50 P 0.67 0.73 0.67 0.75 +0.18 30 17 824 +17
30MAR26 75.00 P 1.11 1.16 1.11 1.14 +0.20 29 45 1,616 -10
30MAR26 77.50 P 1.53 1.78 1.53 1.71 +0.30 29 45 1,010 0
30MAR26 80.00 P 2.50 2.50 2.50 2.49 +0.42 28 10 1,918 0
30MAR26 82.50 P 3.24 3.24 3.24 3.52 +0.54 28 1 493 0
30MAR26 85.00 P 4.96 4.96 4.75 4.75 +0.61 28 36 556 +36
30MAR26 87.50 P 0.00 0.00 0.00 6.42 +0.82 29 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.25 +0.97 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.92 +0.76 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.03 +0.53 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.12 +0.63 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.14 +1.22 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.23 +1.01 33 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.09 +1.09 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.62 +1.16 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.66 +0.58 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.16 +0.63 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.66 +0.66 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.05 34 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 +0.07 33 0 3 0
29APR26 62.50 P 0.26 0.26 0.26 0.22 +0.10 32 1 6 +1
29APR26 65.00 P 0.34 0.38 0.34 0.36 +0.15 32 40 48 +40
29APR26 67.50 P 0.00 0.00 0.00 0.53 +0.16 31 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.80 +0.21 30 0 93 0
29APR26 72.50 P 1.03 1.17 1.03 1.17 +0.24 30 6 62 0
29APR26 75.00 P 0.00 0.00 0.00 1.66 +0.30 29 0 88 0
29APR26 77.50 P 2.30 2.30 2.30 2.29 +0.38 28 6 41 +6
29APR26 80.00 P 3.08 3.08 3.08 3.09 +0.42 28 1 26 +1
29APR26 82.50 P 4.18 4.18 4.18 4.17 +0.55 28 30 185 0
29APR26 85.00 P 0.00 0.00 0.00 5.49 +0.67 28 0 150 0
29APR26 87.50 P 0.00 0.00 0.00 7.04 +0.80 28 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 8.82 +0.80 29 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 10.24 +0.17 26 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.50 +0.41 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.12 +0.41 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.28 +0.83 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.23 +0.46 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.15 +1.15 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.67 +1.21 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.66 +0.58 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.16 +0.63 38 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.66 +0.66 40 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 32 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.05 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 +0.09 33 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.18 +0.13 33 0 2,373 0
29JUN26 57.50 P 0.36 0.38 0.36 0.28 +0.19 32 4 188 +4
29JUN26 60.00 P 0.50 0.50 0.50 0.43 +0.27 32 2 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 +0.34 31 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.89 +0.39 31 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.21 +0.43 30 0 328 0
29JUN26 70.00 P 0.00 0.00 0.00 1.64 +0.46 30 0 2,188 0
29JUN26 72.50 P 1.96 1.96 1.96 2.19 +0.48 29 1 1,896 0
29JUN26 75.00 P 0.00 0.00 0.00 2.87 +0.49 29 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.68 +0.48 28 0 378 0
29JUN26 80.00 P 4.70 4.70 4.70 4.65 +0.53 28 30 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.89 +0.68 28 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 7.20 +0.70 28 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.75 +0.80 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.24 +0.69 27 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 11.68 +0.16 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.53 +0.04 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.03 +0.57 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.34 +0.46 29 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 20.34 +0.83 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.20 +0.30 25 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.89 +0.33 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.22 +0.23 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.09 +0.77 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.66 +0.66 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.06 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 +0.08 30 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 +0.13 30 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 +0.17 30 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.53 +0.22 30 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.78 +0.29 30 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.10 +0.35 30 0 156 0
29SEP26 65.00 P 1.58 1.58 1.58 1.50 +0.40 30 1 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.98 +0.43 29 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.60 +0.50 29 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.30 +0.53 29 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.11 +0.51 29 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 5.02 +0.46 29 0 223 0
29SEP26 80.00 P 6.15 6.15 6.15 6.16 +0.58 29 1 267 +1
29SEP26 82.50 P 0.00 0.00 0.00 7.39 +0.65 29 0 224 0
29SEP26 85.00 P 0.00 0.00 0.00 8.77 +0.73 29 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.21 +0.72 29 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 11.88 +0.86 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.73 +0.98 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.96 +0.84 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.66 +0.94 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.29 +0.60 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.85 +0.38 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.85 +0.95 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.46 +0.72 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.39 +1.40 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.09 +0.77 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.26 +1.26 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.46 +0.35 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.14 +1.08 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.19 +0.79 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.78 +1.43 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.06 +1.19 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.49 +1.21 27 0 0 0
30DEC26 49.00 P 0.52 0.52 0.52 0.20 +0.06 29 1 44 +1
30DEC26 50.00 P 0.55 0.57 0.55 0.25 +0.08 29 3 10 +3
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.10 29 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 +0.13 29 0 15 0
30DEC26 57.50 P 1.06 1.06 1.06 0.82 +0.18 29 3 22 +3
30DEC26 60.00 P 1.36 1.38 1.35 1.15 +0.24 29 3 26 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.55 +0.27 29 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 2.04 +0.30 29 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.64 +0.35 29 0 64 0
30DEC26 70.00 P 3.40 3.42 3.40 3.33 +0.39 29 31 33 +1
30DEC26 72.50 P 0.00 0.00 0.00 4.07 +0.34 29 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.07 +0.48 29 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 6.08 +0.56 29 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.21 +0.63 29 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 8.48 +0.72 29 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.86 +0.67 29 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.25 +0.62 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.83 +0.81 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.44 +0.76 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.07 +0.69 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.01 +0.86 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.81 +1.12 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.55 +0.47 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.90 +0.84 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.04 +0.76 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.63 +1.16 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.34 +0.68 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.81 +0.93 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.07 +0.95 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.61 +1.21 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.52 +0.83 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.78 +1.43 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.66 +1.31 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.05 +1.35 32 0 0 0
TOTAL PUT 1,574 45,521 +61
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 2.61 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.12 0.00 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.02 0.00 84 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.92 0.00 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.67 0.00 68 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.41 -0.02 0 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.17 0.00 47 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.92 -0.01 37 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.67 -0.04 27 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.47 -0.02 38 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.30 -0.02 40 0 88 0
29JAN26 7.00 C 0.16 0.16 0.15 0.17 -0.02 39 38 339 +19
29JAN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 40 0 570 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 0.00 43 0 551 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 257 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 129 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 77 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.33 0.00 55 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.23 -0.01 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.13 0.00 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.03 -0.01 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.93 -0.01 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.68 -0.02 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.41 -0.04 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 -0.05 22 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 -0.05 32 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 -0.04 34 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 -0.03 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.44 -0.03 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 70 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 -0.01 38 0 537 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 38 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 406 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 40 0 63 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 41 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 43 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.63 -0.01 57 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.53 -0.04 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.93 -0.01 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.74 -0.01 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.64 -0.01 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.54 -0.02 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 -0.05 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.34 -0.01 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 -0.01 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 -0.02 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.93 -0.04 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 -0.05 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.45 -0.01 27 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.25 -0.04 35 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.04 -0.05 35 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 -0.03 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 -0.04 37 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.57 -0.03 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.45 -0.03 38 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.01 39 0 185 0
30MAR26 7.50 C 0.27 0.27 0.27 0.27 -0.02 38 30 400 0
30MAR26 7.75 C 0.22 0.22 0.22 0.21 -0.01 39 3 74 +3
30MAR26 8.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 39 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 0.00 40 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.16 -0.04 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.07 -0.04 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.96 -0.05 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.74 -0.05 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.49 -0.07 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.34 -0.03 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.11 -0.06 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.02 38 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.55 -0.02 38 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 -0.02 38 0 36 0
29APR26 7.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.24 0.00 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 0.00 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 2.98 -0.04 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.87 -0.05 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.78 -0.02 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.69 -0.04 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.59 -0.05 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.50 -0.04 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.40 -0.05 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.22 -0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.04 40 0 0 0
29JUN26 5.00 C 2.01 2.02 2.01 2.04 -0.01 38 4 4 +4
29JUN26 5.25 C 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.01 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 -0.03 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 0.00 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 0.00 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 -0.02 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.02 38 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.02 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 0.00 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.00 -0.05 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.91 -0.06 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.82 -0.06 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.73 -0.07 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.66 -0.04 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.56 -0.04 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.48 -0.08 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 -0.05 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.06 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.09 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.03 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 -0.03 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.03 37 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.03 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.03 38 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 0.00 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 2.58 -0.04 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.49 -0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.41 -0.05 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.06 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.07 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.03 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 -0.04 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 -0.03 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.05 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.89 -0.02 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 -0.02 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.02 38 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 0.00 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 0.00 39 0 0 0
TOTAL CALL 75 8,227 +26
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 0.00 44 0 116 0
29JAN26 6.50 P 0.08 0.08 0.08 0.07 0.00 43 1 136 0
29JAN26 6.75 P 0.00 0.00 0.00 0.15 +0.01 43 0 1,317 0
29JAN26 7.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 1,260 0
29JAN26 7.25 P 0.00 0.00 0.00 0.44 +0.01 44 0 111 0
29JAN26 7.50 P 0.00 0.00 0.00 0.65 +0.02 47 0 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.86 -0.02 44 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 1.13 +0.03 62 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 +0.04 71 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.63 +0.04 80 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.90 +0.06 96 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 +0.06 104 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.40 +0.06 112 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 53 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 309 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 0.00 39 0 136 0
26FEB26 6.50 P 0.19 0.19 0.19 0.18 -0.01 39 8 123 +8
26FEB26 6.75 P 0.30 0.30 0.30 0.28 0.00 39 16 88 +5
26FEB26 7.00 P 0.00 0.00 0.00 0.41 +0.01 40 0 79 0
26FEB26 7.25 P 0.00 0.00 0.00 0.57 +0.02 41 0 93 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 -0.01 39 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.17 +0.03 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.41 +0.03 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.90 +0.05 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 +0.04 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 +0.07 68 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.63 +0.04 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 44 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 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 0.00 40 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 0.00 41 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 0.00 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 0.00 40 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.41 +0.02 41 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.54 +0.03 41 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.69 +0.03 41 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.02 41 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 1.05 +0.06 42 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.47 +0.04 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.69 +0.03 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 +0.05 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.16 +0.04 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 +0.07 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.63 +0.03 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 41 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 0.14 +0.01 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.49 +0.02 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 +0.03 40 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.76 +0.02 40 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.94 +0.04 41 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 1.12 +0.04 42 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.32 +0.06 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.52 +0.03 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.72 +0.02 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 +0.05 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.20 +0.05 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.42 +0.05 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.67 +0.07 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
29JUN26 4.80 P 0.07 0.07 0.07 0.05 0.00 39 250 250 +250
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 38 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 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 0.00 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 0.00 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 0.39 +0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 +0.01 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 +0.02 40 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 +0.02 40 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 +0.03 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.42 +0.05 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 +0.02 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 -0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.00 -0.01 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.23 +0.04 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 +0.02 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 +0.05 41 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 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 39 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.01 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.02 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.03 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.03 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 +0.05 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 +0.05 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.02 39 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.01 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 +0.05 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 +0.04 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.06 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.05 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 +0.06 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.05 40 0 0 0
TOTAL PUT 275 12,761 +263
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 121.00
29JAN26 100.00 C 0.00 0.00 0.00 21.16 - 47 0 0 -
29JAN26 102.50 C 0.00 0.00 0.00 18.72 - 46 0 0 -
29JAN26 105.00 C 0.00 0.00 0.00 16.33 - 46 0 0 -
29JAN26 107.50 C 0.00 0.00 0.00 14.03 - 47 0 0 -
29JAN26 110.00 C 0.00 0.00 0.00 11.83 - 46 0 0 -
29JAN26 112.50 C 0.00 0.00 0.00 9.78 - 46 0 0 -
29JAN26 115.00 C 0.00 0.00 0.00 7.92 - 46 0 0 -
29JAN26 117.50 C 0.00 0.00 0.00 6.26 - 46 0 0 -
29JAN26 120.00 C 0.00 0.00 0.00 4.84 - 46 0 0 -
29JAN26 122.50 C 0.00 0.00 0.00 3.64 - 46 0 0 -
29JAN26 125.00 C 0.00 0.00 0.00 2.68 - 46 0 0 -
29JAN26 127.50 C 0.00 0.00 0.00 1.91 - 46 0 0 -
29JAN26 130.00 C 0.00 0.00 0.00 1.34 - 46 0 0 -
29JAN26 132.50 C 0.00 0.00 0.00 0.91 - 46 0 0 -
29JAN26 135.00 C 0.00 0.00 0.00 0.60 - 46 0 0 -
29JAN26 137.50 C 0.00 0.00 0.00 0.39 - 46 0 0 -
29JAN26 140.00 C 0.00 0.00 0.00 0.25 - 47 0 0 -
29JAN26 142.50 C 0.00 0.00 0.00 0.15 - 46 0 0 -
29JAN26 145.00 C 0.00 0.00 0.00 0.09 - 46 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 22.23 - 46 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 20.09 - 46 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 18.04 - 46 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 16.10 - 46 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 14.28 - 46 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 12.57 - 46 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 11.00 - 46 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 9.56 - 46 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 8.25 - 46 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 7.08 - 46 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 6.03 - 46 0 0 -
26FEB26 127.50 C 0.00 0.00 0.00 5.10 - 46 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 4.29 - 46 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 3.59 - 46 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 2.98 - 46 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 2.46 - 46 0 0 -
26FEB26 140.00 C 0.00 0.00 0.00 2.02 - 46 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 1.65 - 46 0 0 -
26FEB26 145.00 C 0.00 0.00 0.00 1.34 - 46 0 0 -
30MAR26 100.00 C 0.00 0.00 0.00 23.73 - 46 0 0 -
30MAR26 102.50 C 0.00 0.00 0.00 21.80 - 46 0 0 -
30MAR26 105.00 C 0.00 0.00 0.00 19.95 - 46 0 0 -
30MAR26 107.50 C 0.00 0.00 0.00 18.19 - 46 0 0 -
30MAR26 110.00 C 0.00 0.00 0.00 16.53 - 46 0 0 -
30MAR26 112.50 C 0.00 0.00 0.00 14.97 - 46 0 0 -
30MAR26 115.00 C 0.00 0.00 0.00 13.52 - 46 0 0 -
30MAR26 117.50 C 0.00 0.00 0.00 12.16 - 46 0 0 -
30MAR26 120.00 C 0.00 0.00 0.00 10.91 - 46 0 0 -
30MAR26 122.50 C 0.00 0.00 0.00 9.75 - 46 0 0 -
30MAR26 125.00 C 0.00 0.00 0.00 8.69 - 46 0 0 -
30MAR26 127.50 C 0.00 0.00 0.00 7.72 - 46 0 0 -
30MAR26 130.00 C 0.00 0.00 0.00 6.84 - 46 0 0 -
30MAR26 132.50 C 0.00 0.00 0.00 6.04 - 46 0 0 -
30MAR26 135.00 C 0.00 0.00 0.00 5.32 - 46 0 0 -
30MAR26 137.50 C 0.00 0.00 0.00 4.67 - 46 0 0 -
30MAR26 140.00 C 0.00 0.00 0.00 4.09 - 46 0 0 -
30MAR26 142.50 C 0.00 0.00 0.00 3.58 - 46 0 0 -
30MAR26 145.00 C 0.00 0.00 0.00 3.12 - 46 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 25.10 - 46 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 23.28 - 46 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 21.54 - 46 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 19.89 - 46 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 18.32 - 46 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 16.84 - 46 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 15.45 - 46 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 14.14 - 46 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 12.91 - 46 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 11.77 - 46 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 10.71 - 46 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 9.73 - 46 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 8.82 - 46 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 7.98 - 46 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 7.21 - 46 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 6.50 - 46 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 5.86 - 46 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 5.27 - 46 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 4.73 - 46 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 27.62 - 46 0 0 -
29JUN26 102.50 C 0.00 0.00 0.00 25.96 - 46 0 0 -
29JUN26 105.00 C 0.00 0.00 0.00 24.37 - 46 0 0 -
29JUN26 107.50 C 0.00 0.00 0.00 22.84 - 46 0 0 -
29JUN26 110.00 C 0.00 0.00 0.00 21.39 - 46 0 0 -
29JUN26 112.50 C 0.00 0.00 0.00 20.01 - 46 0 0 -
29JUN26 115.00 C 0.00 0.00 0.00 18.69 - 46 0 0 -
29JUN26 117.50 C 0.00 0.00 0.00 17.45 - 46 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 16.27 - 46 0 0 -
29JUN26 122.50 C 0.00 0.00 0.00 15.15 - 46 0 0 -
29JUN26 125.00 C 0.00 0.00 0.00 14.10 - 46 0 0 -
29JUN26 127.50 C 0.00 0.00 0.00 13.11 - 46 0 0 -
29JUN26 130.00 C 0.00 0.00 0.00 12.18 - 46 0 0 -
29JUN26 132.50 C 0.00 0.00 0.00 11.31 - 46 0 0 -
29JUN26 135.00 C 0.00 0.00 0.00 10.49 - 46 0 0 -
29JUN26 137.50 C 0.00 0.00 0.00 9.72 - 46 0 0 -
29JUN26 140.00 C 0.00 0.00 0.00 9.00 - 46 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 8.33 - 46 0 0 -
29JUN26 145.00 C 0.00 0.00 0.00 7.71 - 46 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 30.92 - 46 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 29.40 - 46 0 0 -
29SEP26 105.00 C 0.00 0.00 0.00 27.94 - 46 0 0 -
29SEP26 107.50 C 0.00 0.00 0.00 26.53 - 46 0 0 -
29SEP26 110.00 C 0.00 0.00 0.00 25.18 - 46 0 0 -
29SEP26 112.50 C 0.00 0.00 0.00 23.89 - 46 0 0 -
29SEP26 115.00 C 0.00 0.00 0.00 22.65 - 46 0 0 -
29SEP26 117.50 C 0.00 0.00 0.00 21.47 - 46 0 0 -
29SEP26 120.00 C 0.00 0.00 0.00 20.34 - 46 0 0 -
29SEP26 122.50 C 0.00 0.00 0.00 19.26 - 46 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 18.23 - 46 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 17.25 - 46 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 16.31 - 46 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 15.43 - 46 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 14.58 - 46 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 13.78 - 46 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 13.02 - 46 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 12.29 - 46 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 11.61 - 46 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 33.80 - 46 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 32.37 - 46 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 30.99 - 46 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 29.66 - 46 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 28.38 - 46 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 27.15 - 46 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 25.97 - 46 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 24.83 - 46 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 23.74 - 46 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 22.69 - 46 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 21.68 - 46 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 20.72 - 46 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 19.79 - 46 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 18.90 - 46 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 18.05 - 46 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 17.24 - 46 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 16.46 - 46 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 15.72 - 46 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 15.00 - 46 0 0 -
TOTAL CALL 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
29JAN26 102.50 P 0.00 0.00 0.00 0.11 - 46 0 0 -
29JAN26 105.00 P 0.00 0.00 0.00 0.22 - 46 0 0 -
29JAN26 107.50 P 0.00 0.00 0.00 0.41 - 46 0 0 -
29JAN26 110.00 P 0.00 0.00 0.00 0.72 - 46 0 0 -
29JAN26 112.50 P 0.00 0.00 0.00 1.16 - 46 0 0 -
29JAN26 115.00 P 0.00 0.00 0.00 1.80 - 46 0 0 -
29JAN26 117.50 P 0.00 0.00 0.00 2.65 - 46 0 0 -
29JAN26 120.00 P 0.00 0.00 0.00 3.73 - 46 0 0 -
29JAN26 122.50 P 0.00 0.00 0.00 5.03 - 46 0 0 -
29JAN26 125.00 P 0.00 0.00 0.00 6.56 - 46 0 0 -
29JAN26 127.50 P 0.00 0.00 0.00 8.29 - 46 0 0 -
29JAN26 130.00 P 0.00 0.00 0.00 10.22 - 46 0 0 -
29JAN26 132.50 P 0.00 0.00 0.00 12.30 - 46 0 0 -
29JAN26 135.00 P 0.00 0.00 0.00 14.50 - 46 0 0 -
29JAN26 137.50 P 0.00 0.00 0.00 16.79 - 46 0 0 -
29JAN26 140.00 P 0.00 0.00 0.00 19.16 - 46 0 0 -
29JAN26 142.50 P 0.00 0.00 0.00 21.58 - 47 0 0 -
29JAN26 145.00 P 0.00 0.00 0.00 24.03 - 47 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 0.89 - 46 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 1.26 - 46 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 1.71 - 46 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 2.26 - 46 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 2.91 - 46 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 3.73 - 46 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 4.65 - 46 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 5.68 - 46 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 6.89 - 46 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 8.22 - 46 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 9.64 - 46 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 11.24 - 46 0 0 -
26FEB26 130.00 P 0.00 0.00 0.00 12.93 - 46 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 14.71 - 46 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 16.63 - 46 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 18.59 - 46 0 0 -
26FEB26 140.00 P 0.00 0.00 0.00 20.67 - 46 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 22.80 - 46 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 25.00 - 46 0 0 -
30MAR26 100.00 P 0.00 0.00 0.00 2.17 - 46 0 0 -
30MAR26 102.50 P 0.00 0.00 0.00 2.69 - 46 0 0 -
30MAR26 105.00 P 0.00 0.00 0.00 3.36 - 46 0 0 -
30MAR26 107.50 P 0.00 0.00 0.00 4.08 - 46 0 0 -
30MAR26 110.00 P 0.00 0.00 0.00 4.92 - 46 0 0 -
30MAR26 112.50 P 0.00 0.00 0.00 5.86 - 46 0 0 -
30MAR26 115.00 P 0.00 0.00 0.00 6.88 - 46 0 0 -
30MAR26 117.50 P 0.00 0.00 0.00 8.03 - 46 0 0 -
30MAR26 120.00 P 0.00 0.00 0.00 9.26 - 46 0 0 -
30MAR26 122.50 P 0.00 0.00 0.00 10.61 - 46 0 0 -
30MAR26 125.00 P 0.00 0.00 0.00 12.03 - 46 0 0 -
30MAR26 127.50 P 0.00 0.00 0.00 13.56 - 46 0 0 -
30MAR26 130.00 P 0.00 0.00 0.00 15.18 - 46 0 0 -
30MAR26 132.50 P 0.00 0.00 0.00 16.87 - 46 0 0 -
30MAR26 135.00 P 0.00 0.00 0.00 18.67 - 46 0 0 -
30MAR26 137.50 P 0.00 0.00 0.00 20.49 - 46 0 0 -
30MAR26 140.00 P 0.00 0.00 0.00 22.45 - 46 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 24.41 - 46 0 0 -
30MAR26 145.00 P 0.00 0.00 0.00 26.48 - 46 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 3.29 - 46 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 3.97 - 46 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 4.70 - 46 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 5.55 - 46 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 6.44 - 46 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 7.48 - 46 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 8.53 - 46 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 9.76 - 46 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 11.00 - 46 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 12.36 - 46 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 13.80 - 46 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 15.27 - 46 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 16.90 - 46 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 18.53 - 46 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 20.27 - 46 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 22.07 - 46 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 23.89 - 46 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 25.83 - 46 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 27.80 - 46 0 0 -
29JUN26 100.00 P 0.00 0.00 0.00 5.33 - 46 0 0 -
29JUN26 102.50 P 0.00 0.00 0.00 6.19 - 46 0 0 -
29JUN26 105.00 P 0.00 0.00 0.00 7.06 - 46 0 0 -
29JUN26 107.50 P 0.00 0.00 0.00 8.00 - 46 0 0 -
29JUN26 110.00 P 0.00 0.00 0.00 9.06 - 46 0 0 -
29JUN26 112.50 P 0.00 0.00 0.00 10.12 - 46 0 0 -
29JUN26 115.00 P 0.00 0.00 0.00 11.30 - 46 0 0 -
29JUN26 117.50 P 0.00 0.00 0.00 12.56 - 46 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 13.82 - 46 0 0 -
29JUN26 122.50 P 0.00 0.00 0.00 15.21 - 46 0 0 -
29JUN26 125.00 P 0.00 0.00 0.00 16.67 - 46 0 0 -
29JUN26 127.50 P 0.00 0.00 0.00 18.13 - 46 0 0 -
29JUN26 130.00 P 0.00 0.00 0.00 19.68 - 46 0 0 -
29JUN26 132.50 P 0.00 0.00 0.00 21.33 - 46 0 0 -
29JUN26 135.00 P 0.00 0.00 0.00 22.99 - 46 0 0 -
29JUN26 137.50 P 0.00 0.00 0.00 24.67 - 46 0 0 -
29JUN26 140.00 P 0.00 0.00 0.00 26.50 - 46 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 28.33 - 46 0 0 -
29JUN26 145.00 P 0.00 0.00 0.00 30.16 - 46 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 8.01 - 46 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 8.90 - 46 0 0 -
29SEP26 105.00 P 0.00 0.00 0.00 9.93 - 46 0 0 -
29SEP26 107.50 P 0.00 0.00 0.00 11.01 - 46 0 0 -
29SEP26 110.00 P 0.00 0.00 0.00 12.10 - 46 0 0 -
29SEP26 112.50 P 0.00 0.00 0.00 13.25 - 46 0 0 -
29SEP26 115.00 P 0.00 0.00 0.00 14.53 - 46 0 0 -
29SEP26 117.50 P 0.00 0.00 0.00 15.81 - 46 0 0 -
29SEP26 120.00 P 0.00 0.00 0.00 17.10 - 46 0 0 -
29SEP26 122.50 P 0.00 0.00 0.00 18.52 - 46 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 20.00 - 46 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 21.48 - 46 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 22.98 - 46 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 24.59 - 46 0 0 -
29SEP26 135.00 P 0.00 0.00 0.00 26.26 - 46 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 27.93 - 46 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 29.62 - 46 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 31.37 - 46 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 33.21 - 46 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 10.16 - 46 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 11.22 - 46 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 12.32 - 46 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 13.43 - 46 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 14.54 - 46 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 15.82 - 46 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 17.12 - 46 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 18.42 - 46 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 19.74 - 46 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 21.17 - 46 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 22.67 - 46 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 24.17 - 46 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 25.68 - 46 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 27.20 - 46 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 28.88 - 46 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 30.57 - 46 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 32.26 - 46 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 33.97 - 46 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 35.68 - 46 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 ALB - BABA CLOSING PRICE HK$ 166.20
16JAN26 120.00 C 0.00 0.00 0.00 46.20 +1.01 0 0 0 -1,441
16JAN26 122.50 C 0.00 0.00 0.00 43.70 +1.01 0 0 0 -540
16JAN26 125.00 C 0.00 0.00 0.00 41.20 +1.01 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 38.70 +1.01 0 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 36.20 +1.01 0 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 33.70 +1.01 0 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 31.20 +1.01 0 0 0 -204
16JAN26 137.50 C 0.00 0.00 0.00 28.70 +1.01 0 0 0 -30
16JAN26 140.00 C 0.00 0.00 0.00 26.20 +1.01 0 0 0 -6
16JAN26 142.50 C 0.00 0.00 0.00 23.70 +1.01 0 0 0 -54
16JAN26 145.00 C 22.43 22.60 20.10 21.20 +1.00 0 34 0 -694
16JAN26 147.50 C 19.70 20.40 17.60 18.70 +1.07 0 50 0 -1,471
16JAN26 150.00 C 17.80 17.80 15.50 16.20 +1.15 0 448 0 -1,546
16JAN26 152.50 C 13.90 14.75 12.80 13.70 +1.22 0 58 0 -917
16JAN26 155.00 C 12.00 12.00 10.10 11.20 +1.27 0 523 0 -2,035
16JAN26 157.50 C 9.80 9.80 7.64 8.70 +1.24 0 142 0 -1,042
16JAN26 160.00 C 7.50 8.30 5.20 6.20 +1.02 0 451 0 -3,239
16JAN26 162.50 C 4.99 5.73 2.73 3.70 +0.46 0 268 0 -802
16JAN26 165.00 C 3.30 3.86 0.44 1.20 -0.58 0 2,076 4 -2,117
16JAN26 167.50 C 1.36 1.88 0.02 0.00 -0.85 0 5,393 4,886 -440
16JAN26 170.00 C 0.67 0.73 0.01 0.00 -0.34 0 2,652 2,436 -643
16JAN26 172.50 C 0.30 0.30 0.01 0.00 -0.12 0 1,055 2,854 -167
16JAN26 175.00 C 0.04 0.08 0.03 0.00 -0.04 0 61 1,769 +22
16JAN26 177.50 C 0.02 0.02 0.01 0.00 -0.01 0 34 477 -16
16JAN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
16JAN26 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,042 0
16JAN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
16JAN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
23JAN26 125.00 C 0.00 0.00 0.00 41.27 +0.69 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 39.17 +1.28 111 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 36.27 +0.85 0 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 33.77 +1.08 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 31.55 +0.97 85 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 28.78 +0.77 44 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 26.28 +0.83 38 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 24.50 +1.81 82 0 0 0
23JAN26 145.00 C 20.40 20.40 20.40 21.94 +1.57 73 8 8 +8
23JAN26 147.50 C 18.30 18.30 17.90 18.82 +1.19 38 21 31 +20
23JAN26 150.00 C 0.00 0.00 0.00 16.38 +0.93 39 4 8 +4
23JAN26 152.50 C 14.14 14.60 13.41 13.99 +0.87 39 14 28 -6
23JAN26 155.00 C 11.90 11.90 10.80 11.69 +0.76 39 12 125 0
23JAN26 157.50 C 8.95 8.95 8.56 9.52 +0.62 39 12 120 +10
23JAN26 160.00 C 8.80 8.80 6.70 7.31 +0.23 35 33 185 -2
23JAN26 162.50 C 7.00 7.00 4.93 5.60 +0.12 37 242 160 -12
23JAN26 165.00 C 5.30 5.80 3.65 4.14 +0.01 37 2,221 2,641 +1,748
23JAN26 167.50 C 4.65 4.65 2.57 2.95 -0.08 38 1,011 778 +133
23JAN26 170.00 C 3.30 3.50 1.78 2.02 -0.14 38 823 6,123 +106
23JAN26 172.50 C 2.31 2.56 1.25 1.33 -0.16 38 874 1,165 +223
23JAN26 175.00 C 1.57 1.82 0.86 0.89 -0.11 39 1,380 1,574 +609
23JAN26 177.50 C 1.40 1.40 0.61 0.54 -0.11 39 251 415 +82
23JAN26 180.00 C 0.90 1.01 0.41 0.31 -0.10 39 326 541 +177
23JAN26 182.50 C 0.47 0.53 0.29 0.17 -0.08 39 128 355 +32
23JAN26 185.00 C 0.50 0.54 0.21 0.09 -0.06 39 198 197 +165
23JAN26 187.50 C 0.30 0.30 0.20 0.05 -0.04 39 3 6 +3
23JAN26 190.00 C 0.12 0.12 0.12 0.03 -0.02 40 6 6 +5
23JAN26 192.50 C 0.15 0.15 0.15 0.02 -0.01 42 10 22 0
29JAN26 80.00 C 0.00 0.00 0.00 86.28 +0.27 0 0 590 0
29JAN26 82.50 C 0.00 0.00 0.00 83.79 +1.60 114 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 81.29 +1.11 101 0 294 0
29JAN26 87.50 C 0.00 0.00 0.00 78.79 +0.32 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 76.29 +1.20 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 73.80 +1.06 95 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 71.30 +1.59 83 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 68.80 +0.29 0 0 0 0
29JAN26 100.00 C 67.00 67.00 65.00 66.30 +0.71 0 2 204 -1
29JAN26 102.50 C 0.00 0.00 0.00 63.81 +0.31 79 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 61.31 +1.59 66 0 328 0
29JAN26 107.50 C 0.00 0.00 0.00 58.81 +0.98 0 0 0 0
29JAN26 110.00 C 55.58 55.58 55.58 56.31 -0.06 0 45 865 -45
29JAN26 112.50 C 0.00 0.00 0.00 53.82 +0.03 64 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 51.55 +1.73 98 0 168 0
29JAN26 117.50 C 0.00 0.00 0.00 48.82 +0.17 0 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 46.33 +1.14 56 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 43.83 +0.94 50 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 41.33 +0.75 0 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 39.17 +1.28 79 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 36.34 +0.92 43 0 116 0
29JAN26 132.50 C 0.00 0.00 0.00 33.84 +0.84 37 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 31.55 +0.97 59 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 28.86 +0.85 38 0 555 0
29JAN26 140.00 C 0.00 0.00 0.00 26.38 +0.87 38 0 989 0
29JAN26 142.50 C 0.00 0.00 0.00 24.50 +1.81 59 0 1,022 0
29JAN26 145.00 C 23.59 23.59 21.75 21.94 +1.57 52 51 7,851 -50
29JAN26 147.50 C 18.90 18.90 18.50 19.08 +0.76 38 23 3,186 -1
29JAN26 150.00 C 18.00 18.00 16.09 16.74 +1.29 38 1,359 10,178 +490
29JAN26 152.50 C 16.70 16.70 14.10 14.50 +0.63 38 20 3,660 -13
29JAN26 155.00 C 14.42 14.42 12.00 11.99 +0.15 32 82 4,231 +12
29JAN26 157.50 C 10.31 10.31 10.01 10.06 +0.09 34 13 3,346 -10
29JAN26 160.00 C 9.09 9.92 7.51 8.29 +0.02 35 518 12,782 +74
29JAN26 162.50 C 8.97 8.97 6.46 6.71 +0.04 36 48 5,408 +41
29JAN26 165.00 C 7.00 7.30 4.85 5.32 -0.11 36 3,832 8,633 -41
29JAN26 167.50 C 5.60 5.70 3.85 4.13 -0.17 37 952 4,272 +44
29JAN26 170.00 C 4.46 4.81 2.94 3.14 -0.21 37 2,080 5,118 -11
29JAN26 172.50 C 3.70 3.81 2.26 2.36 -0.20 37 5,060 6,426 -3,395
29JAN26 175.00 C 2.90 3.10 1.76 1.81 -0.12 38 2,669 6,006 +1,220
29JAN26 177.50 C 2.32 2.32 1.37 1.29 -0.14 38 781 5,055 -43
29JAN26 180.00 C 1.64 1.88 0.99 0.90 -0.14 38 2,475 8,310 +625
29JAN26 182.50 C 1.00 1.04 0.80 0.61 -0.14 38 146 1,898 +72
29JAN26 185.00 C 1.00 1.00 0.61 0.41 -0.12 38 213 2,995 -28
29JAN26 187.50 C 0.82 0.82 0.48 0.27 -0.09 38 229 1,719 +47
29JAN26 190.00 C 0.67 0.67 0.37 0.17 -0.08 38 413 2,183 +103
29JAN26 192.50 C 0.34 0.34 0.34 0.11 -0.06 38 30 1,357 +30
29JAN26 195.00 C 0.30 0.30 0.26 0.07 -0.04 38 30 1,196 +20
29JAN26 197.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 1,543 0
29JAN26 200.00 C 0.27 0.27 0.16 0.03 -0.02 39 409 3,735 +89
29JAN26 205.00 C 0.12 0.12 0.12 0.01 -0.01 39 6 1,033 +5
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,833 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 558 0
29JAN26 220.00 C 0.02 0.02 0.02 0.01 0.00 51 117 2,789 +83
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,656 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 852 0
26FEB26 80.00 C 0.00 0.00 0.00 86.46 +0.45 0 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 84.02 +1.64 81 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 81.48 +1.30 55 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 78.99 -0.16 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 76.50 +1.41 57 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 74.00 +1.26 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 71.51 +1.80 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 69.02 -0.43 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 66.94 +0.94 81 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 64.04 +0.54 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 61.55 -0.04 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 59.06 +1.23 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 56.57 -0.07 42 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 54.08 +0.29 40 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 51.60 +0.07 41 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 49.12 +0.47 41 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 46.66 +0.20 42 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 44.20 +0.40 41 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 41.33 +0.27 0 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 39.17 +0.18 33 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 36.44 -0.03 0 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 33.87 +0.87 0 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 31.68 +1.10 26 0 333 0
26FEB26 137.50 C 0.00 0.00 0.00 29.95 +1.61 41 0 3 0
26FEB26 140.00 C 30.00 30.00 27.50 28.56 +1.56 49 6 1,140 -2
26FEB26 142.50 C 0.00 0.00 0.00 25.23 +0.31 38 0 399 0
26FEB26 145.00 C 0.00 0.00 0.00 22.77 -0.06 35 0 1,403 0
26FEB26 147.50 C 20.83 20.83 20.83 20.90 +0.07 37 1 2,654 -1
26FEB26 150.00 C 19.00 19.14 19.00 18.95 -0.01 37 2 2,916 +2
26FEB26 152.50 C 16.65 16.65 16.65 17.17 +0.02 38 2 1,799 +2
26FEB26 155.00 C 17.40 17.69 15.23 15.49 -0.05 39 395 1,473 -381
26FEB26 157.50 C 13.60 13.60 13.60 13.91 +0.15 39 1 1,594 -1
26FEB26 160.00 C 14.00 14.00 12.25 12.43 -0.17 39 19 7,114 -11
26FEB26 162.50 C 12.29 12.29 11.03 11.06 -0.15 40 17 2,784 0
26FEB26 165.00 C 11.50 11.50 9.56 9.79 -0.16 40 226 11,042 -55
26FEB26 167.50 C 10.17 10.17 8.53 8.63 -0.16 40 418 2,150 -246
26FEB26 170.00 C 9.14 9.51 7.50 7.57 -0.16 40 608 3,163 -40
26FEB26 172.50 C 8.16 8.16 6.78 6.70 -0.07 41 443 1,570 +101
26FEB26 175.00 C 7.29 7.50 5.90 5.95 +0.05 41 1,057 15,280 +565
26FEB26 177.50 C 6.66 6.66 5.68 5.24 +0.11 42 48 1,183 +1
26FEB26 180.00 C 5.80 6.00 4.58 4.55 +0.11 42 217 7,295 -97
26FEB26 182.50 C 4.99 4.99 4.16 3.90 +0.08 42 44 1,014 0
26FEB26 185.00 C 4.30 4.50 3.65 3.33 +0.05 42 192 1,386 -96
26FEB26 187.50 C 3.77 3.77 3.64 2.83 +0.02 42 56 1,226 0
26FEB26 190.00 C 3.27 3.66 2.79 2.40 +0.01 42 138 2,479 +109
26FEB26 192.50 C 3.02 3.02 2.46 2.02 -0.01 42 77 877 +50
26FEB26 195.00 C 2.46 2.46 2.18 1.70 -0.02 42 54 3,027 +12
26FEB26 197.50 C 2.32 2.32 1.96 1.42 -0.03 42 58 341 +58
26FEB26 200.00 C 2.35 2.35 1.75 1.18 -0.03 41 102 829 0
26FEB26 205.00 C 0.00 0.00 0.00 0.81 -0.04 41 0 247 0
26FEB26 210.00 C 1.25 1.32 1.05 0.55 -0.03 41 332 543 0
26FEB26 215.00 C 1.15 1.15 0.82 0.37 -0.03 41 196 325 +174
26FEB26 220.00 C 0.98 0.98 0.87 0.24 -0.03 41 7 278 +7
26FEB26 225.00 C 0.70 0.70 0.70 0.16 -0.02 41 3 49 +2
26FEB26 230.00 C 0.65 0.65 0.65 0.10 -0.02 41 1 176 0
26FEB26 235.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 151 0
26FEB26 240.00 C 0.37 0.41 0.37 0.04 -0.01 41 10 370 +10
26FEB26 245.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 215 0
26FEB26 250.00 C 0.32 0.32 0.32 0.02 0.00 42 1 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
26FEB26 265.00 C 0.21 0.21 0.21 0.01 0.00 45 60 230 +60
26FEB26 270.00 C 0.18 0.18 0.18 0.01 0.00 46 30 113 0
26FEB26 275.00 C 0.16 0.16 0.16 0.01 0.00 48 30 30 +30
26FEB26 280.00 C 0.14 0.14 0.14 0.01 0.00 50 30 215 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
26FEB26 290.00 C 0.11 0.11 0.11 0.01 0.00 53 30 30 +30
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
30MAR26 65.00 C 0.00 0.00 0.00 101.58 +1.60 53 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 99.09 +1.74 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 96.61 +0.84 54 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 94.60 +2.39 96 0 0 0
30MAR26 75.00 C 91.03 91.03 91.03 91.64 +1.25 51 23 338 0
30MAR26 77.50 C 0.00 0.00 0.00 89.15 -0.17 0 0 40 0
30MAR26 80.00 C 86.08 86.08 86.06 86.67 +0.66 49 100 316 0
30MAR26 82.50 C 0.00 0.00 0.00 84.18 -0.17 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 81.70 -0.20 46 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 79.21 +0.06 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 77.07 +1.66 70 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 74.25 +1.21 44 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 71.71 +1.39 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 69.28 -0.28 40 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 66.94 +0.94 52 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 64.33 +0.83 41 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 61.55 -0.04 0 0 1,180 0
30MAR26 107.50 C 59.54 59.54 59.54 59.06 +1.23 0 2 2,171 0
30MAR26 110.00 C 57.15 57.16 57.15 56.95 -0.13 41 5 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 54.08 +0.07 0 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 51.60 +0.02 0 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 49.12 +0.47 0 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 46.68 +0.22 0 0 2,969 0
30MAR26 122.50 C 45.72 45.72 45.72 44.20 +0.40 0 1 787 -1
30MAR26 125.00 C 0.00 0.00 0.00 41.80 +0.74 0 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 40.28 +0.11 41 0 900 0
30MAR26 130.00 C 37.32 37.32 37.32 38.35 +1.33 44 2 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 34.81 +0.73 30 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 32.73 +0.96 33 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 30.76 -0.67 35 0 1,375 0
30MAR26 140.00 C 0.00 0.00 0.00 28.73 +0.39 36 0 11,733 0
30MAR26 142.50 C 0.00 0.00 0.00 27.94 +1.20 43 0 447 0
30MAR26 145.00 C 28.00 28.00 24.56 24.99 -0.22 37 6 4,403 0
30MAR26 147.50 C 22.62 22.62 22.62 23.23 +0.61 38 1 1,196 -1
30MAR26 150.00 C 23.68 23.68 23.52 21.53 -0.06 38 100 10,737 -70
30MAR26 152.50 C 19.50 19.50 19.50 19.92 +0.52 39 1 4,619 -1
30MAR26 155.00 C 0.00 0.00 0.00 19.51 +1.19 43 0 3,024 0
30MAR26 157.50 C 0.00 0.00 0.00 16.92 +0.15 39 0 3,084 0
30MAR26 160.00 C 17.00 17.50 16.11 15.54 -0.06 40 9 14,862 -1
30MAR26 162.50 C 14.76 15.02 13.98 14.24 -0.26 40 3 4,954 0
30MAR26 165.00 C 14.89 14.89 12.92 13.01 -0.25 40 128 16,962 +125
30MAR26 167.50 C 13.20 13.20 12.25 11.87 -0.32 40 716 10,331 +285
30MAR26 170.00 C 12.46 12.50 10.88 10.88 -0.23 40 95 16,411 -22
30MAR26 172.50 C 10.51 10.51 9.92 9.97 -0.13 41 109 4,207 -15
30MAR26 175.00 C 10.60 10.60 9.07 9.14 -0.03 41 103 11,882 +25
30MAR26 177.50 C 9.16 9.16 8.77 8.39 +0.08 42 37 2,797 +30
30MAR26 180.00 C 9.05 9.14 7.70 7.70 +0.19 42 70 13,266 -19
30MAR26 182.50 C 7.23 7.23 7.23 6.93 +0.15 42 2 2,337 +2
30MAR26 185.00 C 7.74 7.76 6.55 6.23 +0.13 42 40 7,778 +31
30MAR26 187.50 C 0.00 0.00 0.00 5.58 +0.09 42 0 1,710 0
30MAR26 190.00 C 6.10 6.11 5.55 5.00 +0.08 42 29 9,502 +5
30MAR26 192.50 C 5.44 5.50 5.44 4.46 +0.05 42 120 470 +22
30MAR26 195.00 C 4.68 4.68 4.68 3.98 +0.03 42 3 3,066 0
30MAR26 197.50 C 5.26 5.26 4.48 3.54 +0.02 42 10 990 -1
30MAR26 200.00 C 4.85 4.85 3.96 3.15 +0.01 42 137 13,450 -23
30MAR26 205.00 C 3.35 3.35 3.35 2.47 -0.02 42 1 2,546 +1
30MAR26 210.00 C 3.29 3.31 3.16 1.93 -0.02 42 1,088 2,770 +711
30MAR26 215.00 C 2.83 2.84 2.83 1.50 -0.03 42 16 3,606 0
30MAR26 220.00 C 0.00 0.00 0.00 1.15 -0.04 42 0 2,105 0
30MAR26 225.00 C 2.18 2.18 2.06 0.89 -0.03 42 19 2,677 0
30MAR26 230.00 C 1.78 1.78 1.78 0.68 -0.03 42 30 835 0
30MAR26 235.00 C 0.00 0.00 0.00 0.51 -0.04 42 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 1,727 0
30MAR26 245.00 C 1.23 1.23 1.23 0.29 -0.03 41 52 301 +33
30MAR26 250.00 C 1.09 1.09 0.90 0.22 -0.02 42 186 970 -122
30MAR26 255.00 C 0.96 0.96 0.75 0.16 -0.02 41 24 231 -9
30MAR26 260.00 C 0.93 0.93 0.93 0.12 -0.02 41 30 168 +30
30MAR26 265.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 161 0
30MAR26 270.00 C 0.59 0.59 0.59 0.07 -0.01 42 1 348 +1
30MAR26 275.00 C 0.63 0.68 0.63 0.05 -0.01 42 130 116 -125
30MAR26 280.00 C 0.66 0.66 0.66 0.04 -0.01 42 75 285 +75
30MAR26 285.00 C 0.61 0.61 0.61 0.03 -0.01 42 140 187 +72
30MAR26 290.00 C 0.55 0.55 0.55 0.02 -0.01 42 65 1,618 0
30MAR26 295.00 C 0.48 0.53 0.38 0.01 -0.01 40 120 90 +88
30MAR26 300.00 C 0.40 0.45 0.30 0.01 0.00 41 93 229 +61
29APR26 80.00 C 0.00 0.00 0.00 86.86 +0.85 39 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 84.38 +0.03 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 81.91 +0.01 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 79.21 +0.06 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 77.07 +1.33 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 74.49 +1.45 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 71.71 -0.54 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 69.28 -0.28 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 66.94 +0.80 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 64.33 +0.83 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 62.27 -0.24 42 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 59.35 +0.28 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 56.95 -0.13 0 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 54.25 +0.18 0 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 52.72 -0.02 41 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 50.42 +1.77 42 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 46.68 -0.71 0 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 44.96 +0.53 30 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 42.34 +0.67 25 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 41.14 +0.97 39 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 38.35 -0.25 35 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 35.94 +1.12 33 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 33.96 +0.52 34 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 32.03 +0.60 35 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 30.16 +0.97 36 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 28.88 +1.44 39 0 340 0
29APR26 145.00 C 26.50 27.49 26.50 26.68 +0.93 37 21 1,399 -13
29APR26 147.50 C 0.00 0.00 0.00 24.93 +0.06 37 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 23.32 +0.75 38 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 21.77 +0.69 38 0 193 0
29APR26 155.00 C 0.00 0.00 0.00 20.30 -0.03 38 0 278 0
29APR26 157.50 C 20.08 20.08 20.08 18.89 -0.09 39 17 187 +17
29APR26 160.00 C 0.00 0.00 0.00 17.55 -0.16 39 0 1,301 0
29APR26 162.50 C 16.60 16.60 16.31 16.28 -0.24 39 61 480 +1
29APR26 165.00 C 16.83 16.83 15.39 15.08 -0.33 39 423 1,146 +371
29APR26 167.50 C 14.74 14.94 14.55 14.00 -0.37 39 145 591 +19
29APR26 170.00 C 14.68 14.68 13.20 13.02 -0.29 40 46 1,952 +1
29APR26 172.50 C 13.93 13.93 12.80 12.11 -0.18 40 57 2,524 -2
29APR26 175.00 C 11.72 12.01 11.14 11.26 -0.07 40 360 1,381 +360
29APR26 177.50 C 0.00 0.00 0.00 10.49 +0.06 41 0 257 0
29APR26 180.00 C 9.99 10.64 9.80 9.77 +0.18 41 236 3,529 +44
29APR26 182.50 C 0.00 0.00 0.00 8.99 +0.18 41 0 88 0
29APR26 185.00 C 9.38 9.38 9.38 8.23 +0.15 41 30 387 0
29APR26 187.50 C 7.88 7.88 7.88 7.52 +0.12 41 2 31 0
29APR26 190.00 C 8.20 8.20 7.79 6.87 +0.10 41 34 225 +20
29APR26 192.50 C 6.80 6.80 6.80 6.27 +0.08 41 1 1 0
29APR26 195.00 C 6.32 6.32 6.32 5.71 +0.06 41 12 18 +12
29APR26 197.50 C 5.90 5.90 5.90 5.19 +0.04 41 12 12 +12
29APR26 200.00 C 6.38 6.38 6.05 4.72 +0.03 41 6 234 +6
29APR26 205.00 C 4.86 4.86 4.86 3.89 +0.01 41 1 106 0
29APR26 210.00 C 0.00 0.00 0.00 3.19 -0.01 41 2 225 0
29APR26 215.00 C 0.00 0.00 0.00 2.60 -0.03 41 0 162 0
29APR26 220.00 C 0.00 0.00 0.00 2.12 -0.03 41 0 260 0
29APR26 225.00 C 3.25 3.25 3.25 1.72 -0.04 41 8 64 +8
29APR26 230.00 C 2.50 2.50 2.50 1.39 -0.04 41 1 87 0
29APR26 235.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 260 0
29APR26 240.00 C 0.00 0.00 0.00 0.90 -0.04 41 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.72 -0.04 41 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.57 -0.04 40 0 16 0
29JUN26 80.00 C 0.00 0.00 0.00 87.15 +1.14 40 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 84.38 +0.03 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 81.92 +0.02 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 79.37 +0.22 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 77.07 +0.22 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 74.49 +0.13 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 71.71 -0.54 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 70.43 +0.83 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 66.94 +0.61 0 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 64.33 +0.52 0 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 63.03 +0.52 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 59.97 +0.21 25 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 57.30 +0.22 0 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 56.30 +1.42 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 53.15 +0.41 35 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 50.79 -0.18 34 0 699 0
29JUN26 120.00 C 49.85 49.85 49.85 50.50 +0.91 46 2 2,227 +2
29JUN26 122.50 C 47.50 47.50 47.40 46.52 +0.16 36 7 244 0
29JUN26 125.00 C 46.80 46.80 45.10 43.83 -1.50 33 6 3,842 +6
29JUN26 127.50 C 0.00 0.00 0.00 43.19 -0.09 40 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 39.96 -1.28 35 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 38.04 +0.14 35 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 36.74 -0.12 38 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 35.64 +1.63 41 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 32.71 -0.57 37 0 1,299 0
29JUN26 142.50 C 0.00 0.00 0.00 31.99 +1.74 40 0 2,743 0
29JUN26 145.00 C 30.70 30.78 29.50 29.49 -0.11 38 4 1,347 +2
29JUN26 147.50 C 0.00 0.00 0.00 28.91 +1.57 41 0 1,376 0
29JUN26 150.00 C 0.00 0.00 0.00 26.44 -0.89 38 0 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 25.01 -0.22 38 0 318 0
29JUN26 155.00 C 26.00 26.00 23.50 23.77 -0.09 39 7 1,239 -7
29JUN26 157.50 C 0.00 0.00 0.00 22.52 -0.06 39 0 1,439 0
29JUN26 160.00 C 21.91 21.91 21.29 21.15 -0.38 39 105 9,983 -49
29JUN26 162.50 C 20.00 20.00 20.00 20.05 -0.17 40 3 596 -3
29JUN26 165.00 C 0.00 0.00 0.00 18.91 -0.23 40 1 2,598 0
29JUN26 167.50 C 18.49 18.59 17.85 17.85 -0.28 40 13 1,036 +1
29JUN26 170.00 C 17.99 17.99 17.99 16.87 -0.23 40 30 6,811 -30
29JUN26 172.50 C 0.00 0.00 0.00 15.93 -0.08 40 1 1,501 0
29JUN26 175.00 C 15.30 15.30 15.30 15.08 -0.01 41 1 7,705 -1
29JUN26 177.50 C 14.40 14.40 14.19 14.26 +0.07 41 15 757 0
29JUN26 180.00 C 14.75 14.93 13.77 13.49 +0.20 41 7 5,701 +5
29JUN26 182.50 C 0.00 0.00 0.00 12.70 +0.29 41 0 889 0
29JUN26 185.00 C 12.70 12.70 12.70 11.87 +0.20 41 3 7,514 0
29JUN26 187.50 C 0.00 0.00 0.00 11.15 +0.20 41 0 650 0
29JUN26 190.00 C 11.50 11.50 10.90 10.42 +0.18 41 7 7,370 +1
29JUN26 192.50 C 0.00 0.00 0.00 9.71 +0.18 41 0 352 0
29JUN26 195.00 C 9.85 9.85 9.85 9.04 +0.11 41 1 401 0
29JUN26 197.50 C 9.48 9.48 9.48 8.48 +0.11 41 2 318 0
29JUN26 200.00 C 9.36 9.36 8.70 7.92 +0.10 41 23 1,445 +21
29JUN26 205.00 C 0.00 0.00 0.00 6.82 +0.07 41 0 794 0
29JUN26 210.00 C 0.00 0.00 0.00 5.96 +0.04 41 0 1,299 0
29JUN26 215.00 C 0.00 0.00 0.00 5.13 +0.03 41 0 1,370 0
29JUN26 220.00 C 6.25 6.25 6.25 4.44 0.00 41 1 674 +1
29JUN26 225.00 C 0.00 0.00 0.00 3.84 0.00 41 0 411 0
29JUN26 230.00 C 4.98 4.98 4.98 3.27 -0.02 41 2 797 0
29JUN26 235.00 C 4.28 4.28 4.28 2.84 -0.03 41 9 1,143 0
29JUN26 240.00 C 3.90 3.90 3.88 2.42 -0.03 41 18 782 0
29JUN26 245.00 C 0.00 0.00 0.00 2.08 -0.03 41 0 859 0
29JUN26 250.00 C 0.00 0.00 0.00 1.79 -0.04 41 0 1,805 0
29JUN26 255.00 C 0.00 0.00 0.00 1.51 -0.04 41 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.30 -0.04 41 0 574 0
29JUN26 265.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 0.93 -0.04 41 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.81 -0.03 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.57 -0.04 41 0 419 0
29JUN26 290.00 C 1.85 1.85 1.85 0.50 -0.02 41 14 1,547 +14
29JUN26 295.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 81 0
29SEP26 80.00 C 0.00 0.00 0.00 87.15 +0.38 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 84.61 +0.26 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 81.92 -0.93 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.65 +0.19 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 77.07 +0.22 0 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 75.63 +0.48 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 73.22 +0.97 43 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 71.71 +1.38 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 67.19 -1.71 0 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 66.05 +0.52 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.71 +0.62 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 61.53 -0.60 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 58.41 -1.58 34 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 57.91 +0.69 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 54.85 +0.13 38 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 52.52 -1.19 37 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 50.50 +0.31 37 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 50.41 +2.11 44 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 47.30 +0.32 40 0 38 0
29SEP26 127.50 C 45.80 45.80 45.80 45.80 +1.17 41 2 25 0
29SEP26 130.00 C 44.80 44.80 44.80 43.98 -0.13 40 1 330 0
29SEP26 132.50 C 0.00 0.00 0.00 41.21 -0.06 38 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 39.60 +0.86 38 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 38.64 +0.60 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 36.35 -1.09 38 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 35.34 +0.98 40 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 34.17 +0.22 40 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 32.00 -0.95 39 0 2,402 0
29SEP26 150.00 C 0.00 0.00 0.00 30.64 -0.08 39 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 29.33 +0.48 39 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 28.00 -0.83 39 0 1,522 0
29SEP26 157.50 C 27.00 27.00 27.00 26.83 -0.75 39 1 920 0
29SEP26 160.00 C 26.33 26.33 26.33 25.80 -0.53 40 2 4,306 -2
29SEP26 162.50 C 0.00 0.00 0.00 25.79 +1.45 42 0 451 0
29SEP26 165.00 C 24.66 24.66 23.68 23.68 -0.30 40 31 2,741 0
29SEP26 167.50 C 23.83 23.94 23.82 22.66 -0.28 40 110 1,255 +48
29SEP26 170.00 C 23.36 23.36 22.67 21.67 -0.22 40 24 2,434 +1
29SEP26 172.50 C 21.97 21.97 21.88 20.75 -0.09 40 85 475 +85
29SEP26 175.00 C 0.00 0.00 0.00 19.78 -0.02 41 0 6,691 0
29SEP26 177.50 C 19.64 19.64 19.64 18.93 -0.01 41 30 2,928 +30
29SEP26 180.00 C 0.00 0.00 0.00 18.17 +0.08 41 0 3,764 0
29SEP26 182.50 C 0.00 0.00 0.00 17.43 +0.20 41 0 336 0
29SEP26 185.00 C 16.90 16.90 16.80 16.65 +0.28 41 2 838 +2
29SEP26 187.50 C 0.00 0.00 0.00 16.05 +0.53 41 0 567 0
29SEP26 190.00 C 0.00 0.00 0.00 15.35 +0.52 42 0 717 0
29SEP26 192.50 C 0.00 0.00 0.00 14.67 +0.52 42 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 13.99 +0.52 42 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 13.31 +0.52 42 0 301 0
29SEP26 200.00 C 13.68 13.68 12.95 12.63 +0.52 42 4 5,541 -2
29SEP26 205.00 C 0.00 0.00 0.00 11.40 +0.41 42 0 123 0
29SEP26 210.00 C 12.50 12.50 12.50 10.35 +0.41 41 2 235 -2
29SEP26 215.00 C 0.00 0.00 0.00 9.30 +0.40 41 0 214 0
29SEP26 220.00 C 10.18 10.18 10.18 8.38 +0.31 41 2 3,650 +2
29SEP26 225.00 C 0.00 0.00 0.00 7.60 +0.31 41 0 663 0
29SEP26 230.00 C 8.44 8.46 8.44 6.82 +0.31 41 125 96 +60
29SEP26 235.00 C 0.00 0.00 0.00 6.12 +0.23 41 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 5.55 +0.23 41 0 2,335 0
29SEP26 245.00 C 0.00 0.00 0.00 4.98 +0.22 41 0 58 0
29SEP26 250.00 C 6.05 6.05 6.05 4.42 +0.16 41 3 321 0
29SEP26 255.00 C 0.00 0.00 0.00 4.03 +0.16 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 3.63 +0.16 41 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 3.23 +0.16 41 0 252 0
29SEP26 270.00 C 0.00 0.00 0.00 2.89 +0.11 41 0 37 0
29SEP26 275.00 C 0.00 0.00 0.00 2.63 +0.11 41 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 2.36 +0.11 41 0 213 0
29SEP26 285.00 C 0.00 0.00 0.00 2.09 +0.11 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.88 +0.07 41 0 437 0
29SEP26 295.00 C 0.00 0.00 0.00 1.70 +0.07 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.53 +0.07 41 0 130 0
30DEC26 80.00 C 0.00 0.00 0.00 87.99 -0.23 45 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 85.68 +0.66 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 83.36 -0.27 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 81.10 -0.46 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 78.83 +0.55 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 76.62 -0.06 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 74.11 -0.64 41 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 72.18 +0.36 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 70.02 +0.08 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 67.89 -0.33 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 65.79 -0.33 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 63.72 -0.33 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 61.65 +0.69 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 59.68 -0.09 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 58.04 +0.21 41 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 55.89 +1.18 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 54.36 +0.06 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 52.07 -0.44 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 49.31 -1.36 37 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 48.26 +0.13 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 46.79 -0.46 40 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 44.19 -1.45 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.99 -0.61 38 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 41.15 +0.26 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 40.37 +0.90 40 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 38.90 -0.56 40 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 37.48 -0.27 39 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 35.72 -0.69 39 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 35.68 +0.94 41 0 375 0
30DEC26 152.50 C 0.00 0.00 0.00 33.22 -0.70 39 0 132 0
30DEC26 155.00 C 33.15 33.15 33.15 31.82 -0.06 39 3 770 0
30DEC26 157.50 C 0.00 0.00 0.00 31.03 -0.45 40 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 31.02 +1.94 42 0 124 0
30DEC26 162.50 C 0.00 0.00 0.00 28.35 -0.69 39 0 35 0
30DEC26 165.00 C 0.00 0.00 0.00 27.21 -0.46 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 26.69 -0.25 40 0 1,035 0
30DEC26 170.00 C 0.00 0.00 0.00 25.67 -0.24 40 0 8,324 0
30DEC26 172.50 C 24.89 24.89 24.85 24.85 -0.04 40 8 966 0
30DEC26 175.00 C 0.00 0.00 0.00 23.89 +0.02 40 0 39 0
30DEC26 177.50 C 0.00 0.00 0.00 23.05 +0.16 41 0 52 0
30DEC26 180.00 C 24.00 24.00 22.16 22.20 +0.15 41 7 1,694 +6
30DEC26 182.50 C 0.00 0.00 0.00 21.44 +0.22 41 0 58 0
30DEC26 185.00 C 0.00 0.00 0.00 20.61 +0.22 41 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 19.89 +0.34 41 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 19.37 +0.65 41 0 569 0
30DEC26 192.50 C 0.00 0.00 0.00 18.62 +0.68 41 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 17.95 +0.67 41 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 17.29 +0.67 41 0 2 0
30DEC26 200.00 C 17.00 17.00 16.45 16.63 +0.67 41 4 139 +4
30DEC26 205.00 C 0.00 0.00 0.00 15.31 +0.68 41 0 11 0
30DEC26 210.00 C 0.00 0.00 0.00 14.00 +0.55 41 0 46 0
30DEC26 215.00 C 14.12 14.12 13.59 12.98 +0.54 41 2 13 +1
30DEC26 220.00 C 12.60 12.60 12.60 11.97 +0.55 41 5 115 +5
30DEC26 225.00 C 0.00 0.00 0.00 10.95 +0.55 41 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 10.08 +0.44 41 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 9.32 +0.43 41 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 8.56 +0.43 41 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 7.81 +0.39 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 7.21 +0.33 41 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 6.66 +0.33 41 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 6.12 +0.34 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.57 +0.31 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 5.13 +0.25 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 4.75 +0.25 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 4.37 +0.25 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.99 +0.25 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.63 +0.18 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.37 +0.18 41 0 4 0
30DEC26 300.00 C 4.80 4.80 4.80 3.12 +0.18 41 1 1,616 +1
TOTAL CALL 53,471 713,890 -12,232
16JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
16JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
16JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
16JAN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 747 0
16JAN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,123 0
16JAN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,387 0
16JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
16JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,296 0
16JAN26 147.50 P 0.01 0.01 0.01 0.00 -0.01 0 6 1,115 -6
16JAN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,140 0
16JAN26 152.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 1,148 -7
16JAN26 155.00 P 0.01 0.01 0.01 0.00 -0.04 0 17 1,335 -11
16JAN26 157.50 P 0.02 0.02 0.01 0.00 -0.13 0 93 1,833 -73
16JAN26 160.00 P 0.05 0.06 0.01 0.00 -0.40 0 710 3,009 -270
16JAN26 162.50 P 0.21 0.27 0.01 0.00 -1.00 0 889 1,321 -62
16JAN26 165.00 P 0.45 0.96 0.10 0.00 -2.06 0 5,332 2,058 -988
16JAN26 167.50 P 1.34 2.50 0.80 1.30 -2.29 0 2,474 3 -1,100
16JAN26 170.00 P 3.50 4.75 2.67 3.80 -1.92 0 126 0 -253
16JAN26 172.50 P 4.60 7.26 4.60 6.30 -1.70 0 31 0 -51
16JAN26 175.00 P 8.90 8.90 8.90 8.80 -1.62 0 20 0 -22
16JAN26 177.50 P 0.00 0.00 0.00 11.30 -1.60 0 0 0 0
16JAN26 180.00 P 0.00 0.00 0.00 13.80 -1.60 0 0 0 0
16JAN26 182.50 P 0.00 0.00 0.00 16.30 -1.60 0 0 0 0
16JAN26 185.00 P 0.00 0.00 0.00 18.80 -1.60 0 0 0 0
16JAN26 187.50 P 0.00 0.00 0.00 21.30 -1.60 0 0 0 0
16JAN26 190.00 P 0.00 0.00 0.00 23.80 -1.60 0 0 0 0
16JAN26 192.50 P 0.00 0.00 0.00 26.30 -1.60 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
23JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
23JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
23JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
23JAN26 140.00 P 0.07 0.09 0.07 0.01 -0.01 46 100 379 +47
23JAN26 142.50 P 0.12 0.12 0.12 0.01 -0.03 41 1 165 0
23JAN26 145.00 P 0.12 0.12 0.12 0.02 -0.06 40 16 87 -2
23JAN26 147.50 P 0.15 0.17 0.14 0.04 -0.13 39 45 159 -20
23JAN26 150.00 P 0.27 0.27 0.20 0.10 -0.22 39 80 720 -11
23JAN26 152.50 P 0.31 0.36 0.29 0.21 -0.33 39 289 308 -115
23JAN26 155.00 P 0.51 0.60 0.43 0.42 -0.46 39 829 921 +275
23JAN26 157.50 P 0.80 0.93 0.66 0.75 -0.65 39 1,274 1,233 +315
23JAN26 160.00 P 1.27 1.53 1.05 1.29 -0.82 39 3,234 3,002 +2,047
23JAN26 162.50 P 1.82 2.30 1.65 2.04 -0.98 39 627 475 +141
23JAN26 165.00 P 2.77 3.40 2.48 3.08 -1.11 40 2,753 2,112 +1,959
23JAN26 167.50 P 4.11 4.80 3.43 4.39 -1.19 40 135 333 +23
23JAN26 170.00 P 5.18 6.54 4.76 5.97 -1.21 41 100 154 +35
23JAN26 172.50 P 7.12 8.53 7.12 7.82 -1.19 42 17 53 +17
23JAN26 175.00 P 8.52 8.52 8.52 9.88 -1.15 43 1 5 0
23JAN26 177.50 P 0.00 0.00 0.00 12.10 -1.10 46 0 4 0
23JAN26 180.00 P 0.00 0.00 0.00 14.46 -1.00 49 15 15 +15
23JAN26 182.50 P 0.00 0.00 0.00 16.90 -1.17 54 15 15 +15
23JAN26 185.00 P 0.00 0.00 0.00 19.41 -1.69 59 0 0 0
23JAN26 187.50 P 0.00 0.00 0.00 21.95 -0.98 66 0 0 0
23JAN26 190.00 P 0.00 0.00 0.00 24.51 -0.90 73 0 0 0
23JAN26 192.50 P 0.00 0.00 0.00 26.30 -2.44 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 129 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 119 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 109 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,900 0
29JAN26 110.00 P 0.02 0.02 0.02 0.01 0.00 75 100 1,576 +100
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,191 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 64 0 966 0
29JAN26 120.00 P 0.07 0.07 0.07 0.01 0.00 60 8 9,848 +8
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 791 0
29JAN26 125.00 P 0.10 0.10 0.10 0.01 0.00 53 2 2,839 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4,270 0
29JAN26 130.00 P 0.14 0.14 0.12 0.01 0.00 47 61 14,788 +15
29JAN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 8,149 0
29JAN26 135.00 P 0.19 0.19 0.14 0.01 -0.02 40 813 9,705 -736
29JAN26 137.50 P 0.19 0.19 0.19 0.02 -0.04 39 8 6,776 -3
29JAN26 140.00 P 0.27 0.27 0.20 0.03 -0.08 38 1,405 12,805 -41
29JAN26 142.50 P 0.24 0.32 0.24 0.07 -0.13 38 29 10,170 -9
29JAN26 145.00 P 0.32 0.35 0.32 0.13 -0.20 38 490 6,447 +281
29JAN26 147.50 P 0.42 0.45 0.40 0.23 -0.31 38 107 6,635 -72
29JAN26 150.00 P 0.70 0.70 0.50 0.39 -0.41 38 4,414 12,691 -443
29JAN26 152.50 P 0.80 0.91 0.70 0.65 -0.52 38 1,427 4,669 +523
29JAN26 155.00 P 1.04 1.29 0.96 1.03 -0.65 38 3,000 9,979 +739
29JAN26 157.50 P 1.50 1.81 1.39 1.56 -0.78 38 1,584 3,542 +786
29JAN26 160.00 P 2.09 2.56 1.90 2.26 -0.91 38 4,624 19,198 +2,393
29JAN26 162.50 P 3.07 3.45 2.73 3.15 -1.01 39 1,123 2,572 +24
29JAN26 165.00 P 3.66 4.61 3.66 4.26 -1.08 39 3,778 3,838 +249
29JAN26 167.50 P 4.93 5.94 4.93 5.57 -1.12 39 503 2,463 -174
29JAN26 170.00 P 6.72 7.29 6.72 7.10 -1.12 39 34 2,110 +24
29JAN26 172.50 P 9.36 9.36 9.16 8.82 -1.09 40 226 1,139 -220
29JAN26 175.00 P 9.78 11.50 9.75 10.72 -1.21 41 279 2,668 +225
29JAN26 177.50 P 12.00 12.00 12.00 12.78 -1.19 42 1 724 -1
29JAN26 180.00 P 14.50 15.00 14.00 14.97 -1.14 44 5 576 -5
29JAN26 182.50 P 0.00 0.00 0.00 17.27 -1.04 46 0 664 0
29JAN26 185.00 P 0.00 0.00 0.00 19.41 -1.69 44 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 22.09 -1.03 52 0 30 0
29JAN26 190.00 P 0.00 0.00 0.00 24.59 -0.94 55 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 27.11 -1.69 60 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 29.67 -0.75 64 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 31.30 -1.60 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 33.92 -1.48 52 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 39.96 -0.51 84 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 44.58 -0.82 83 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 49.73 -1.01 93 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 54.31 -1.09 89 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 60.56 +0.16 121 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 65.71 +0.31 129 0 0 0
29JAN26 235.00 P 68.52 68.89 68.50 69.58 -1.00 113 565 0 0
29JAN26 240.00 P 0.00 0.00 0.00 73.80 -1.60 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 79.75 -1.41 128 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 84.58 -1.52 128 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 89.75 -1.11 138 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 96.13 +0.73 171 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 100.02 -0.38 154 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 105.22 -0.18 163 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 110.98 +0.58 183 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 115.09 -0.49 169 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 120.38 -0.14 180 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 124.97 -0.43 174 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 367 0
26FEB26 92.50 P 0.07 0.07 0.07 0.01 0.00 59 60 124 +60
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
26FEB26 97.50 P 0.07 0.07 0.07 0.01 0.00 54 25 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 614 0
26FEB26 112.50 P 0.19 0.19 0.19 0.02 -0.01 43 11 397 +11
26FEB26 115.00 P 0.22 0.23 0.22 0.03 -0.02 42 101 1,509 -34
26FEB26 117.50 P 0.27 0.27 0.27 0.04 -0.03 42 23 640 -23
26FEB26 120.00 P 0.31 0.32 0.31 0.06 -0.05 41 119 9,681 -87
26FEB26 122.50 P 0.36 0.38 0.34 0.10 -0.06 42 299 1,847 -295
26FEB26 125.00 P 0.42 0.45 0.42 0.15 -0.08 42 73 2,703 -65
26FEB26 127.50 P 0.49 0.49 0.47 0.22 -0.11 41 94 4,618 -37
26FEB26 130.00 P 0.56 0.61 0.56 0.31 -0.15 41 1,013 16,558 0
26FEB26 132.50 P 0.69 0.71 0.66 0.44 -0.20 41 64 2,770 +19
26FEB26 135.00 P 0.85 0.85 0.82 0.61 -0.25 41 20 21,842 0
26FEB26 137.50 P 1.03 1.04 0.97 0.83 -0.30 41 11 4,758 -6
26FEB26 140.00 P 1.20 1.30 1.18 1.10 -0.33 42 1,071 16,804 -540
26FEB26 142.50 P 1.52 1.59 1.47 1.45 -0.32 42 261 3,439 -69
26FEB26 145.00 P 1.89 1.92 1.87 1.85 -0.39 42 236 4,023 -54
26FEB26 147.50 P 2.22 2.48 2.22 2.35 -0.44 42 45 8,507 +31
26FEB26 150.00 P 2.64 3.03 2.64 2.87 -0.54 41 643 5,910 -70
26FEB26 152.50 P 3.48 3.71 3.31 3.54 -0.61 41 381 3,214 -232
26FEB26 155.00 P 4.21 4.50 4.00 4.30 -0.64 41 380 4,689 +93
26FEB26 157.50 P 4.65 5.35 4.65 5.17 -0.73 41 796 2,600 +464
26FEB26 160.00 P 6.00 6.33 5.73 6.24 -0.65 42 135 5,012 -41
26FEB26 162.50 P 6.87 7.48 6.87 7.35 -0.70 42 100 949 +33
26FEB26 165.00 P 8.26 8.86 8.08 8.65 -0.60 42 814 2,024 +370
26FEB26 167.50 P 9.84 10.30 9.33 9.99 -0.70 42 485 677 +382
26FEB26 170.00 P 11.11 11.63 10.92 11.43 -0.86 43 70 415 +25
26FEB26 172.50 P 13.01 13.01 12.49 13.00 -0.92 43 77 63 +13
26FEB26 175.00 P 14.60 14.60 14.60 14.64 -1.00 43 4 757 +4
26FEB26 177.50 P 0.00 0.00 0.00 16.41 -1.04 43 0 39 0
26FEB26 180.00 P 0.00 0.00 0.00 18.24 -1.09 44 0 143 0
26FEB26 182.50 P 0.00 0.00 0.00 20.19 -1.12 44 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 22.19 -1.11 45 0 22 0
26FEB26 187.50 P 0.00 0.00 0.00 24.28 -1.09 45 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 26.42 -1.08 46 0 192 0
26FEB26 192.50 P 0.00 0.00 0.00 28.64 -0.98 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 30.90 -0.91 48 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 33.21 -0.86 49 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 35.57 -0.76 50 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 40.39 -0.55 53 0 2 0
26FEB26 210.00 P 0.00 0.00 0.00 44.90 -1.63 53 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 50.34 -0.40 61 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 54.75 -1.78 59 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 60.56 +0.15 70 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 65.71 +0.31 75 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 69.58 -1.44 67 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 75.95 +0.05 84 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 79.76 -1.40 75 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 84.58 -1.52 76 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 89.75 -1.24 81 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 96.13 +0.31 99 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 100.02 -0.38 90 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 105.22 -0.18 95 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 110.98 +0.55 106 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 115.91 +0.33 108 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 120.38 -0.14 105 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 125.55 -0.49 109 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 131.07 +0.07 118 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 134.94 -1.10 107 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 904 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,991 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,772 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,234 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 2,177 0
30MAR26 97.50 P 0.22 0.22 0.22 0.02 -0.01 43 61 9,341 +61
30MAR26 100.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 2,063 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 5,391 0
30MAR26 110.00 P 0.00 0.00 0.00 0.11 -0.06 42 0 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.16 -0.07 41 0 2,766 0
30MAR26 115.00 P 0.53 0.53 0.53 0.22 -0.09 41 65 5,686 -65
30MAR26 117.50 P 0.61 0.62 0.61 0.31 -0.11 42 13 7,370 +11
30MAR26 120.00 P 0.73 0.73 0.69 0.41 -0.14 41 33 21,777 0
30MAR26 122.50 P 0.74 0.75 0.74 0.54 -0.19 42 160 4,490 -160
30MAR26 125.00 P 0.84 0.84 0.84 0.72 -0.20 42 31 11,525 0
30MAR26 127.50 P 1.02 1.02 1.02 0.91 -0.27 42 30 6,238 0
30MAR26 130.00 P 1.25 1.33 1.24 1.17 -0.23 42 56 25,151 -18
30MAR26 132.50 P 1.50 1.53 1.50 1.45 -0.27 42 5 47,918 -3
30MAR26 135.00 P 1.76 1.87 1.65 1.80 -0.29 42 774 32,713 +708
30MAR26 137.50 P 2.06 2.06 2.03 2.17 -0.38 42 65 8,498 -3
30MAR26 140.00 P 2.35 2.59 2.35 2.55 -0.49 41 152 25,292 +38
30MAR26 142.50 P 3.03 3.06 2.97 3.04 -0.58 41 152 5,015 +122
30MAR26 145.00 P 3.48 3.74 3.40 3.64 -0.61 41 237 10,907 +139
30MAR26 147.50 P 4.03 4.40 4.03 4.28 -0.68 41 32 5,261 -7
30MAR26 150.00 P 4.77 5.20 4.71 5.03 -0.73 41 594 18,092 -232
30MAR26 152.50 P 5.50 5.93 5.50 5.87 -0.71 41 3,094 6,242 +1,559
30MAR26 155.00 P 6.50 7.00 6.42 6.80 -0.77 41 218 8,357 +186
30MAR26 157.50 P 7.70 7.85 7.35 7.88 -0.68 41 178 2,007 +63
30MAR26 160.00 P 8.70 8.95 8.62 9.03 -0.65 42 126 7,304 +35
30MAR26 162.50 P 9.98 10.21 9.91 10.32 -0.53 42 156 1,724 +83
30MAR26 165.00 P 10.81 11.53 10.79 11.53 -0.62 42 235 10,024 -77
30MAR26 167.50 P 12.48 13.03 12.36 13.02 -0.63 43 391 1,731 +287
30MAR26 170.00 P 13.62 14.33 13.62 14.48 -0.69 43 69 7,306 -3
30MAR26 172.50 P 0.00 0.00 0.00 15.94 -0.84 43 0 1,079 0
30MAR26 175.00 P 16.64 16.64 16.64 17.59 -0.87 43 1 1,292 -1
30MAR26 177.50 P 0.00 0.00 0.00 19.24 -0.97 43 0 1,044 0
30MAR26 180.00 P 21.50 21.50 21.50 20.97 -1.05 44 1 764 +1
30MAR26 182.50 P 0.00 0.00 0.00 22.81 -1.07 44 0 364 0
30MAR26 185.00 P 24.50 24.68 24.50 24.65 -1.15 44 4 889 0
30MAR26 187.50 P 0.00 0.00 0.00 26.60 -1.17 44 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 28.61 -0.44 45 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 30.63 -1.58 45 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 32.75 -1.31 46 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 34.91 -1.30 46 0 0 0
30MAR26 200.00 P 36.66 36.66 36.66 37.07 -1.39 46 44 3,080 +24
30MAR26 205.00 P 0.00 0.00 0.00 41.55 -1.71 48 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 46.24 -1.67 49 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 51.00 -0.14 51 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 55.04 -2.51 48 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 60.59 -0.40 55 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 65.83 -1.08 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 70.90 -0.77 62 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 76.01 -0.36 66 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 79.76 -1.69 59 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 85.01 -1.09 63 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 90.13 -1.09 67 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 96.13 -0.05 76 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.79 -0.12 76 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 105.22 -0.18 74 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 110.98 +0.55 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 115.91 +0.05 84 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 120.38 -0.14 81 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 125.55 -0.52 85 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 131.07 +0.07 91 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 135.32 -0.74 87 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 41 0 403 0
29APR26 90.00 P 0.20 0.20 0.20 0.02 -0.01 41 5 250 +5
29APR26 92.50 P 0.21 0.23 0.21 0.03 -0.01 41 42 99 +42
29APR26 95.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 148 0
29APR26 100.00 P 0.36 0.36 0.36 0.08 -0.04 40 2 230 +2
29APR26 102.50 P 0.39 0.39 0.39 0.11 -0.05 40 65 157 +65
29APR26 105.00 P 0.44 0.44 0.44 0.16 -0.06 40 65 136 +65
29APR26 107.50 P 0.52 0.52 0.52 0.21 -0.09 40 2 215 +1
29APR26 110.00 P 0.60 0.60 0.60 0.30 -0.09 41 2 57 0
29APR26 112.50 P 0.00 0.00 0.00 0.38 -0.14 40 0 33 0
29APR26 115.00 P 0.00 0.00 0.00 0.51 -0.14 40 0 320 0
29APR26 117.50 P 0.00 0.00 0.00 0.65 -0.20 41 0 307 0
29APR26 120.00 P 0.00 0.00 0.00 0.84 -0.20 41 0 474 0
29APR26 122.50 P 0.00 0.00 0.00 1.04 -0.25 41 0 677 0
29APR26 125.00 P 1.45 1.45 1.45 1.31 -0.19 41 60 1,331 0
29APR26 127.50 P 1.65 1.65 1.60 1.58 -0.26 41 195 828 -48
29APR26 130.00 P 1.85 1.91 1.85 1.88 -0.33 40 130 1,126 0
29APR26 132.50 P 2.16 2.19 2.10 2.25 -0.37 40 162 5,490 -1
29APR26 135.00 P 2.48 2.59 2.48 2.63 -0.48 40 63 1,721 +1
29APR26 137.50 P 2.88 3.00 2.88 3.12 -0.49 40 7 2,362 +5
29APR26 140.00 P 0.00 0.00 0.00 3.65 -0.60 40 0 2,047 0
29APR26 142.50 P 4.05 4.30 4.05 4.27 -0.62 40 201 1,091 +51
29APR26 145.00 P 5.14 5.14 4.68 4.91 -0.70 40 181 1,580 +180
29APR26 147.50 P 5.50 5.67 5.50 5.66 -0.76 40 131 536 +131
29APR26 150.00 P 6.54 6.54 6.16 6.47 -0.76 40 255 967 +200
29APR26 152.50 P 7.52 7.52 7.00 7.42 -0.77 40 58 511 +57
29APR26 155.00 P 7.93 8.47 7.93 8.44 -0.74 40 68 242 +42
29APR26 157.50 P 9.64 9.64 9.39 9.52 -0.67 40 69 343 +1
29APR26 160.00 P 10.84 10.84 10.41 10.73 -0.65 41 167 469 +87
29APR26 162.50 P 11.56 11.91 11.56 12.03 -0.54 41 31 410 +1
29APR26 165.00 P 12.85 13.48 12.82 13.33 -0.58 41 513 612 +364
29APR26 167.50 P 14.58 14.58 14.33 14.80 -0.56 41 165 548 +10
29APR26 170.00 P 15.30 15.77 15.30 16.31 -0.58 42 33 364 +27
29APR26 172.50 P 17.55 17.55 17.55 17.78 -0.71 42 55 711 +55
29APR26 175.00 P 0.00 0.00 0.00 19.36 -0.79 42 0 265 0
29APR26 177.50 P 0.00 0.00 0.00 21.02 -0.84 42 0 140 0
29APR26 180.00 P 0.00 0.00 0.00 22.69 -0.94 42 0 38 0
29APR26 182.50 P 0.00 0.00 0.00 24.45 -1.01 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 26.30 -1.03 43 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 28.15 -1.09 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 30.06 -1.14 43 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 32.07 -1.15 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 34.09 -1.57 44 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 35.35 -2.38 41 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 38.27 -0.67 44 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 42.60 -1.63 45 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 47.11 -0.86 46 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 51.69 +0.06 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 56.44 -1.67 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 61.23 -1.67 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 65.83 -1.08 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 71.09 -1.20 55 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 76.01 -0.88 57 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 80.65 -0.97 57 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 85.01 -1.09 55 0 0 0
29JUN26 80.00 P 0.30 0.34 0.30 0.04 -0.01 41 7 2,799 0
29JUN26 82.50 P 0.36 0.37 0.35 0.05 -0.02 40 83 724 +41
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 6,405 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 2,133 0
29JUN26 92.50 P 0.00 0.00 0.00 0.19 -0.05 41 0 1,083 0
29JUN26 95.00 P 0.65 0.65 0.65 0.25 -0.07 41 65 5,009 +3
29JUN26 97.50 P 0.00 0.00 0.00 0.33 -0.08 41 0 2,129 0
29JUN26 100.00 P 0.88 0.88 0.82 0.42 -0.11 41 23 6,838 -21
29JUN26 102.50 P 0.00 0.00 0.00 0.55 -0.12 41 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 0.68 -0.15 41 0 4,533 0
29JUN26 107.50 P 1.22 1.22 1.22 0.85 -0.19 41 30 4,073 +30
29JUN26 110.00 P 0.00 0.00 0.00 1.05 -0.19 41 0 4,488 0
29JUN26 112.50 P 0.00 0.00 0.00 1.26 -0.26 41 0 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 1.55 -0.26 41 0 6,166 0
29JUN26 117.50 P 0.00 0.00 0.00 1.84 -0.24 41 0 2,204 0
29JUN26 120.00 P 2.22 2.22 2.21 2.19 -0.21 41 200 10,161 +200
29JUN26 122.50 P 2.63 2.63 2.63 2.53 -0.25 41 65 2,565 +65
29JUN26 125.00 P 2.80 2.95 2.80 2.87 -0.38 40 71 7,484 +59
29JUN26 127.50 P 3.50 3.50 3.50 3.30 -0.45 40 65 1,346 +65
29JUN26 130.00 P 3.65 3.77 3.60 3.80 -0.46 40 405 6,760 -325
29JUN26 132.50 P 0.00 0.00 0.00 4.37 -0.52 40 0 3,118 0
29JUN26 135.00 P 4.92 4.95 4.85 4.96 -0.58 40 54 9,702 +29
29JUN26 137.50 P 5.57 5.58 5.57 5.61 -0.59 40 80 3,413 +20
29JUN26 140.00 P 6.18 6.34 6.01 6.28 -0.71 40 227 4,936 +25
29JUN26 142.50 P 6.70 7.14 6.70 7.14 -0.68 40 120 9,648 +48
29JUN26 145.00 P 8.00 8.00 7.75 7.92 -0.72 40 76 10,372 -14
29JUN26 147.50 P 8.80 8.80 8.80 8.83 -0.75 40 10 2,764 +10
29JUN26 150.00 P 9.65 9.90 9.65 9.81 -0.78 40 75 13,214 +2
29JUN26 152.50 P 10.89 10.89 10.87 10.87 -0.72 40 62 1,288 -2
29JUN26 155.00 P 11.67 11.96 11.51 11.97 -0.68 40 83 2,417 -21
29JUN26 157.50 P 0.00 0.00 0.00 13.20 -0.65 40 0 985 0
29JUN26 160.00 P 14.19 14.35 14.19 14.43 -0.61 40 8 7,687 +6
29JUN26 162.50 P 15.74 15.74 15.74 15.78 -0.46 41 1 329 -1
29JUN26 165.00 P 16.90 16.90 16.73 17.17 -0.45 41 83 2,667 +81
29JUN26 167.50 P 18.18 18.38 18.18 18.61 -0.46 41 146 698 +99
29JUN26 170.00 P 19.86 19.86 19.86 20.13 -0.45 41 1 465 +1
29JUN26 172.50 P 0.00 0.00 0.00 21.78 -0.37 42 0 446 0
29JUN26 175.00 P 0.00 0.00 0.00 23.38 -0.39 42 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 24.99 -0.53 42 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 26.70 -0.68 42 0 145 0
29JUN26 182.50 P 0.00 0.00 0.00 28.36 -0.64 42 0 405 0
29JUN26 185.00 P 29.20 29.31 29.20 30.11 -0.87 43 4 364 0
29JUN26 187.50 P 0.00 0.00 0.00 31.94 -0.70 43 0 36 0
29JUN26 190.00 P 0.00 0.00 0.00 33.78 -0.74 43 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 35.63 -0.80 43 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 37.52 -0.85 43 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 39.52 -0.83 43 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 41.52 -0.83 44 0 8 0
29JUN26 205.00 P 0.00 0.00 0.00 45.53 -0.90 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 48.80 -1.29 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 54.09 +0.42 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 58.53 -1.64 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 63.06 -0.10 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 67.64 -0.91 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 72.36 -1.67 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 77.11 +0.22 50 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 81.95 +0.33 51 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 85.48 -1.94 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.67 +0.45 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 96.34 +0.16 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.79 -0.12 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 105.86 +0.44 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 110.98 +0.53 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 115.91 -0.04 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 120.73 -0.53 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 125.55 -0.73 60 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 131.07 +0.07 64 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 135.91 -0.15 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 -0.04 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 10 0
29SEP26 87.50 P 1.02 1.02 1.02 0.47 -0.05 41 2 20 -2
29SEP26 90.00 P 0.00 0.00 0.00 0.60 -0.06 41 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 0.74 -0.07 41 0 953 0
29SEP26 95.00 P 0.00 0.00 0.00 0.89 -0.10 41 0 341 0
29SEP26 97.50 P 0.00 0.00 0.00 1.10 -0.10 41 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.31 -0.10 41 0 582 0
29SEP26 102.50 P 0.00 0.00 0.00 1.56 -0.14 41 0 232 0
29SEP26 105.00 P 0.00 0.00 0.00 1.86 -0.14 41 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.16 -0.15 41 0 186 0
29SEP26 110.00 P 2.66 2.66 2.66 2.52 -0.18 41 20 764 0
29SEP26 112.50 P 0.00 0.00 0.00 2.93 -0.16 41 0 506 0
29SEP26 115.00 P 3.51 3.51 3.51 3.34 0.00 41 65 5,868 +65
29SEP26 117.50 P 0.00 0.00 0.00 3.74 -0.12 41 0 610 0
29SEP26 120.00 P 4.00 4.16 4.00 4.19 -0.18 41 11 1,603 -11
29SEP26 122.50 P 4.68 4.68 4.68 4.63 -0.26 40 65 972 0
29SEP26 125.00 P 0.00 0.00 0.00 5.34 -0.16 41 1 2,050 0
29SEP26 127.50 P 5.76 5.76 5.76 5.92 -0.25 41 65 1,076 +65
29SEP26 130.00 P 6.49 6.49 6.49 6.48 -0.36 40 8 6,296 0
29SEP26 132.50 P 7.52 7.52 7.06 7.16 -0.36 40 51 1,690 +49
29SEP26 135.00 P 7.84 7.84 7.84 7.91 -0.45 40 2 4,019 -2
29SEP26 137.50 P 0.00 0.00 0.00 8.75 -0.45 40 0 1,309 0
29SEP26 140.00 P 9.33 9.33 9.33 9.59 -0.45 40 3 6,336 -3
29SEP26 142.50 P 10.47 10.47 10.47 10.47 -0.46 40 65 1,267 +65
29SEP26 145.00 P 0.00 0.00 0.00 11.39 -0.57 40 0 5,791 0
29SEP26 147.50 P 12.40 12.40 12.40 12.41 -0.57 40 2 1,790 0
29SEP26 150.00 P 13.30 13.30 13.30 13.44 -0.57 40 2 6,874 0
29SEP26 152.50 P 0.00 0.00 0.00 14.63 -0.44 40 0 2,603 0
29SEP26 155.00 P 0.00 0.00 0.00 15.85 -0.43 40 0 3,456 0
29SEP26 157.50 P 0.00 0.00 0.00 17.12 -0.38 40 0 1,014 0
29SEP26 160.00 P 17.76 18.19 17.76 18.43 -0.44 41 61 5,516 -60
29SEP26 162.50 P 0.00 0.00 0.00 19.76 -0.38 41 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 21.16 -0.41 41 0 2,918 0
29SEP26 167.50 P 0.00 0.00 0.00 22.54 -0.50 41 0 930 0
29SEP26 170.00 P 23.90 24.21 23.90 23.97 -0.59 41 18 515 +18
29SEP26 172.50 P 0.00 0.00 0.00 25.59 -0.52 41 0 454 0
29SEP26 175.00 P 0.00 0.00 0.00 27.23 -0.48 41 0 989 0
29SEP26 177.50 P 0.00 0.00 0.00 28.80 -0.55 41 0 61 0
29SEP26 180.00 P 0.00 0.00 0.00 30.57 -0.46 42 0 1,870 0
29SEP26 182.50 P 0.00 0.00 0.00 32.21 -0.54 42 0 51 0
29SEP26 185.00 P 0.00 0.00 0.00 34.39 -0.01 43 0 84 0
29SEP26 187.50 P 0.00 0.00 0.00 36.09 +0.96 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 37.85 -0.14 43 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 38.45 -0.45 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.58 +0.13 43 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 43.25 +0.16 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 45.33 -0.02 43 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 49.23 -1.24 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 53.29 -1.01 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 57.09 -1.52 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.58 -1.28 45 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 65.87 -0.46 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.35 -2.01 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.71 +0.68 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.97 -0.87 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 83.86 -1.20 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.48 -0.50 48 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 91.67 -0.26 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.97 -0.36 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.58 +0.51 50 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 105.86 -1.65 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.05 +0.57 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.91 -0.27 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.73 -0.53 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 125.55 -1.05 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 131.07 -0.48 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 135.91 -0.15 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.54 -0.04 41 0 474 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 -0.04 41 0 66 0
30DEC26 85.00 P 0.00 0.00 0.00 0.83 -0.04 41 0 147 0
30DEC26 87.50 P 0.00 0.00 0.00 1.00 -0.06 41 0 38 0
30DEC26 90.00 P 1.75 1.75 1.75 1.21 -0.06 41 20 76 +20
30DEC26 92.50 P 0.00 0.00 0.00 1.43 -0.06 41 0 10 0
30DEC26 95.00 P 1.98 1.98 1.98 1.68 -0.09 41 2 2,046 +2
30DEC26 97.50 P 0.00 0.00 0.00 1.98 -0.10 41 0 110 0
30DEC26 100.00 P 2.39 2.39 2.39 2.29 -0.10 41 1 573 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.63 -0.14 41 0 1 0
30DEC26 105.00 P 3.08 3.30 3.08 3.05 -0.14 41 26 174 +14
30DEC26 107.50 P 0.00 0.00 0.00 3.47 -0.03 41 0 3 0
30DEC26 110.00 P 3.95 4.00 3.95 3.83 -0.05 41 198 259 +198
30DEC26 112.50 P 4.48 4.48 4.48 4.34 -0.02 41 65 1,066 +65
30DEC26 115.00 P 0.00 0.00 0.00 4.96 -0.23 41 0 324 0
30DEC26 117.50 P 0.00 0.00 0.00 5.25 -0.29 40 0 424 0
30DEC26 120.00 P 5.99 6.00 5.99 6.06 +0.01 41 67 884 +65
30DEC26 122.50 P 0.00 0.00 0.00 6.55 -0.18 40 0 838 0
30DEC26 125.00 P 7.20 7.30 7.10 7.30 -0.11 40 72 271 0
30DEC26 127.50 P 7.87 7.87 7.87 7.84 -0.25 40 400 1,960 +335
30DEC26 130.00 P 0.00 0.00 0.00 8.55 -0.34 40 0 4,781 0
30DEC26 132.50 P 9.25 9.38 9.25 9.40 -0.34 40 130 1,039 +65
30DEC26 135.00 P 0.00 0.00 0.00 10.25 -0.35 40 0 525 0
30DEC26 137.50 P 10.86 10.86 10.86 11.11 -0.34 40 1 1,929 +1
30DEC26 140.00 P 12.00 12.00 12.00 11.97 -0.42 40 6 410 -2
30DEC26 142.50 P 0.00 0.00 0.00 13.05 -0.37 40 0 78 0
30DEC26 145.00 P 13.90 13.90 13.90 14.11 -0.35 40 1 1,209 +1
30DEC26 147.50 P 0.00 0.00 0.00 15.12 -0.38 40 0 453 0
30DEC26 150.00 P 16.09 16.09 16.00 16.28 -0.37 40 3 573 -1
30DEC26 152.50 P 0.00 0.00 0.00 17.47 -0.27 40 0 284 0
30DEC26 155.00 P 18.79 18.79 18.79 18.79 -0.30 40 60 505 +45
30DEC26 157.50 P 0.00 0.00 0.00 19.86 -0.52 40 0 197 0
30DEC26 160.00 P 0.00 0.00 0.00 21.24 -0.48 40 0 742 0
30DEC26 162.50 P 0.00 0.00 0.00 22.63 -0.47 40 0 636 0
30DEC26 165.00 P 23.94 23.94 23.93 23.93 -0.60 40 100 377 +57
30DEC26 167.50 P 0.00 0.00 0.00 25.52 -0.45 40 0 1,190 0
30DEC26 170.00 P 26.29 26.53 26.29 27.02 -0.11 41 3 6,470 +1
30DEC26 172.50 P 0.00 0.00 0.00 28.54 -0.48 41 0 1,100 0
30DEC26 175.00 P 0.00 0.00 0.00 30.12 -0.48 41 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 31.71 -0.54 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 33.45 -0.45 41 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 34.93 -0.62 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.91 -0.39 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 38.47 -0.57 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.45 -0.43 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.27 -1.07 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.14 -0.94 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.31 -0.51 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.93 -0.76 41 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 51.99 +0.21 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.61 +0.10 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.48 -0.19 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.02 +1.16 44 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.00 +0.18 44 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 71.70 -0.65 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 76.41 +0.61 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.71 -0.76 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.85 -0.21 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.30 -1.55 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.11 -1.11 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.38 -1.25 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.01 -0.02 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.49 -0.72 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.09 -0.30 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.97 -0.95 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.23 +0.97 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 126.10 -0.50 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 131.07 -0.48 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.91 -0.97 48 0 0 0
TOTAL PUT 64,580 1,058,492 +11,055
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$ 13.09
29JAN26 5.75 C 0.00 0.00 0.00 7.35 -0.40 167 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.10 -0.40 158 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.85 -0.41 149 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.60 -0.47 141 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.35 -0.39 132 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.10 -0.40 124 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 5.85 -0.39 117 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.60 -0.43 109 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.35 -0.40 102 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.10 -0.47 95 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.85 -0.40 88 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.60 -0.40 81 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.35 -0.40 74 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.10 -0.43 67 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 3.85 -0.43 59 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.60 -0.40 50 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.35 -0.49 0 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.10 -0.46 0 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.61 -0.40 56 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.12 -0.42 52 0 337 0
29JAN26 11.50 C 0.00 0.00 0.00 1.62 -0.42 41 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 1.20 -0.41 47 0 196 0
29JAN26 12.50 C 0.00 0.00 0.00 0.85 -0.32 50 0 222 0
29JAN26 13.00 C 0.88 0.88 0.56 0.56 -0.27 51 6 130 +4
29JAN26 13.50 C 0.66 0.66 0.35 0.35 -0.21 52 17 312 +10
29JAN26 14.00 C 0.40 0.45 0.20 0.21 -0.16 53 22 176 0
29JAN26 14.50 C 0.29 0.29 0.14 0.12 -0.11 54 22 222 +4
29JAN26 15.00 C 0.09 0.09 0.09 0.06 -0.07 53 21 217 0
29JAN26 15.50 C 0.07 0.07 0.07 0.03 -0.04 53 1 78 -1
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.61 -0.49 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.37 -0.39 63 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.12 -0.49 58 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.85 -0.51 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.62 -0.40 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.35 -0.45 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.13 -0.44 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.88 -0.50 48 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.60 -0.43 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.46 -0.41 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.13 -0.50 37 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.65 -0.46 38 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.22 -0.33 43 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.80 -0.46 43 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.44 -0.31 44 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.16 -0.26 47 0 356 0
26FEB26 13.00 C 1.23 1.23 0.88 0.89 -0.24 47 10 85 0
26FEB26 13.50 C 1.01 1.01 1.01 0.68 -0.21 47 10 115 +10
26FEB26 14.00 C 0.81 0.81 0.51 0.50 -0.19 47 18 1,800 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.36 -0.16 47 0 115 0
26FEB26 15.00 C 0.46 0.49 0.29 0.26 -0.12 48 15 58 +3
26FEB26 15.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 43 0
26FEB26 16.00 C 0.30 0.30 0.30 0.12 -0.07 47 1 660 -1
26FEB26 16.50 C 0.13 0.13 0.13 0.08 -0.06 47 63 173 +63
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 12 0
30MAR26 2.90 C 0.00 0.00 0.00 10.21 -0.47 123 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.11 -0.47 118 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.01 -0.40 112 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.91 -0.40 106 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.81 -0.40 99 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.71 -0.38 85 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.61 -0.40 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.51 -0.39 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.41 -0.40 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.31 -0.40 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.21 -0.40 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.11 -0.40 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.01 -0.40 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.91 -0.48 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.82 -0.40 96 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.72 -0.47 93 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.62 -0.40 90 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.49 -0.43 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.42 -0.42 83 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.32 -0.45 79 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.19 -0.42 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.12 -0.40 70 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.87 -0.40 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.62 -0.37 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.35 -0.42 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.10 -0.43 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.85 -0.48 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.61 -0.51 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.35 -0.43 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.10 -0.43 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.86 -0.42 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.61 -0.50 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.37 -0.45 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.13 -0.48 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.87 -0.49 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.66 -0.50 49 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.42 -0.43 49 0 63 0
30MAR26 9.00 C 4.08 4.08 4.08 4.14 -0.51 0 1 6 -1
30MAR26 9.25 C 0.00 0.00 0.00 3.92 -0.46 42 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.68 -0.45 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.46 -0.49 44 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.27 -0.36 48 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 2.87 -0.39 50 0 15 0
30MAR26 11.00 C 2.65 2.65 2.43 2.43 -0.40 47 9 71 -5
30MAR26 11.50 C 0.00 0.00 0.00 2.03 -0.33 45 0 52 0
30MAR26 12.00 C 2.02 2.02 1.95 1.71 -0.34 46 31 273 +29
30MAR26 12.50 C 1.71 1.71 1.71 1.43 -0.26 46 1 34 0
30MAR26 13.00 C 1.58 1.58 1.50 1.17 -0.25 46 21 127 -14
30MAR26 13.50 C 0.00 0.00 0.00 0.95 -0.24 46 0 197 0
30MAR26 14.00 C 1.08 1.08 0.74 0.80 -0.19 48 962 2,637 +958
30MAR26 14.50 C 0.00 0.00 0.00 0.65 -0.17 48 0 62 0
30MAR26 15.00 C 0.00 0.00 0.00 0.52 -0.14 49 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.41 -0.12 48 0 70 0
30MAR26 16.00 C 0.37 0.37 0.37 0.32 -0.10 48 1 113 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.25 -0.08 48 0 37 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 -0.07 48 0 58 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 -0.05 48 0 90 0
30MAR26 18.00 C 0.17 0.18 0.17 0.11 -0.05 48 12 66 +11
29APR26 8.75 C 0.00 0.00 0.00 4.45 -0.40 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.22 -0.43 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.98 -0.42 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.77 -0.36 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.56 -0.42 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.35 -0.38 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.88 -0.43 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.55 -0.41 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.21 -0.33 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 -0.29 46 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 1.63 -0.27 46 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.39 -0.25 46 0 235 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 -0.22 48 0 310 0
29APR26 14.00 C 0.99 0.99 0.99 1.03 -0.19 48 5 142 +5
29APR26 14.50 C 0.00 0.00 0.00 0.86 -0.18 48 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.71 -0.16 48 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.59 -0.14 48 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.48 -0.13 48 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.40 -0.10 48 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.32 -0.09 48 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.07 47 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.42 -0.44 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.31 -0.47 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.21 -0.40 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.11 -0.40 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.02 -0.39 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.91 -0.48 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.82 -0.45 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.72 -0.47 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.62 -0.40 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.50 -0.43 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.42 -0.42 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.32 -0.49 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.27 -0.38 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.90 -0.39 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.40 -0.37 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.19 -0.35 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.90 -0.43 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.66 -0.46 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.42 -0.39 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.18 -0.38 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.96 -0.38 45 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.70 -0.41 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.47 -0.39 41 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.23 -0.39 40 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.03 -0.37 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.78 -0.42 42 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 -0.39 43 0 185 0
29JUN26 9.00 C 4.75 4.76 4.75 4.34 -0.39 43 4 600 -4
29JUN26 9.25 C 0.00 0.00 0.00 4.15 -0.36 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.92 -0.38 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 -0.34 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.56 -0.29 45 0 28 0
29JUN26 10.50 C 3.68 3.68 3.68 3.16 -0.28 44 25 4 -25
29JUN26 11.00 C 3.19 3.20 2.80 2.83 -0.28 45 6 86 +6
29JUN26 11.50 C 0.00 0.00 0.00 2.50 -0.29 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 -0.33 45 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 1.95 -0.29 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.73 -0.21 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 -0.21 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.35 -0.20 47 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.19 -0.18 47 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.06 -0.16 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.92 -0.16 48 0 126 0
29JUN26 16.00 C 1.06 1.06 1.06 0.80 -0.14 48 2 17 -2
29JUN26 16.50 C 0.00 0.00 0.00 0.69 -0.13 47 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.60 -0.11 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 -0.09 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.09 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.42 -0.42 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.32 -0.49 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.27 -0.38 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.12 -0.44 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.90 -0.43 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.64 -0.46 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.42 -0.36 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.19 -0.35 49 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.95 -0.38 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.71 -0.41 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.47 -0.40 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.24 -0.37 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.01 -0.39 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.78 -0.38 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.53 -0.39 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.30 -0.41 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.10 -0.37 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.91 -0.35 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.69 -0.42 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 -0.36 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.26 -0.38 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.12 -0.32 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 -0.36 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.75 -0.32 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 -0.28 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.11 -0.28 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.84 -0.27 46 0 17 0
29SEP26 12.00 C 2.59 2.59 2.54 2.58 -0.25 47 10 94 +5
29SEP26 12.50 C 0.00 0.00 0.00 2.32 -0.25 46 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.23 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 -0.22 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.20 47 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.58 -0.19 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 -0.18 48 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.18 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 -0.17 48 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.17 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.14 48 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 -0.14 48 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.13 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.39 -0.41 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.19 -0.38 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.00 -0.39 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.81 -0.37 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.63 -0.36 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.45 -0.36 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 -0.35 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 -0.36 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.35 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.63 -0.33 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.35 -0.29 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.09 -0.29 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.27 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 -0.25 45 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.25 45 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 -0.26 46 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 -0.21 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 -0.21 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 -0.20 47 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 -0.19 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.18 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 -0.17 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 -0.18 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 -0.15 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 -0.14 48 0 0 0
TOTAL CALL 1,296 20,783 +1,071
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 178 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 0.00 145 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 0.00 131 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 801 0
29JAN26 11.00 P 0.02 0.03 0.02 0.02 0.00 53 22 375 -22
29JAN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 189 0
29JAN26 12.00 P 0.16 0.16 0.13 0.14 +0.05 54 22 571 +17
29JAN26 12.50 P 0.13 0.30 0.13 0.28 +0.10 54 35 373 -3
29JAN26 13.00 P 0.25 0.51 0.25 0.49 +0.15 54 40 237 +15
29JAN26 13.50 P 0.79 0.79 0.79 0.78 +0.20 55 3 92 +3
29JAN26 14.00 P 0.80 0.80 0.80 1.14 +0.25 57 15 223 +15
29JAN26 14.50 P 0.00 0.00 0.00 1.47 +0.21 45 0 66 0
29JAN26 15.00 P 2.04 2.04 2.04 2.02 +0.35 65 2 3 -2
29JAN26 15.50 P 0.00 0.00 0.00 2.50 +0.37 72 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.92 +0.35 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.46 +0.36 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.97 +0.43 90 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.46 +0.45 95 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.96 +0.44 102 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
26FEB26 9.50 P 0.03 0.03 0.03 0.02 +0.01 50 4 79 +4
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 735 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 353 0
26FEB26 11.00 P 0.08 0.08 0.08 0.13 +0.03 47 1 441 +1
26FEB26 11.50 P 0.00 0.00 0.00 0.22 +0.06 47 0 881 0
26FEB26 12.00 P 0.36 0.37 0.36 0.36 +0.09 47 7 376 +7
26FEB26 12.50 P 0.36 0.57 0.36 0.54 +0.13 47 178 491 -46
26FEB26 13.00 P 0.00 0.00 0.00 0.76 +0.14 47 0 116 0
26FEB26 13.50 P 0.00 0.00 0.00 1.07 +0.21 49 0 160 0
26FEB26 14.00 P 1.11 1.41 1.11 1.38 +0.21 48 30 109 0
26FEB26 14.50 P 0.00 0.00 0.00 1.77 +0.25 50 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.18 +0.29 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.62 +0.43 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.08 +0.34 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.56 +0.46 60 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.03 +0.36 61 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.51 +0.47 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.99 +0.39 66 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 8.50 P 0.03 0.03 0.03 0.02 +0.01 49 5 95 +5
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 48 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 48 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.04 48 0 78 0
30MAR26 11.00 P 0.30 0.30 0.30 0.29 +0.07 48 63 87 +33
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.09 48 0 398 0
30MAR26 12.00 P 0.43 0.60 0.43 0.59 +0.12 48 37 210 +22
30MAR26 12.50 P 0.65 0.73 0.65 0.78 +0.13 47 16 152 +15
30MAR26 13.00 P 0.82 1.08 0.82 1.05 +0.19 48 4 83 -1
30MAR26 13.50 P 0.00 0.00 0.00 1.35 +0.22 49 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 1.68 +0.25 50 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 +0.25 50 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.41 +0.27 51 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.81 +0.29 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 +0.34 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.69 +0.34 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.14 +0.34 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.59 +0.33 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 +0.35 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 +0.02 48 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
29APR26 10.00 P 0.14 0.14 0.14 0.20 +0.03 47 2 70 0
29APR26 10.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.58 +0.11 47 0 303 0
29APR26 12.00 P 0.00 0.00 0.00 0.76 +0.13 47 0 38 0
29APR26 12.50 P 0.00 0.00 0.00 0.98 +0.16 47 0 110 0
29APR26 13.00 P 0.00 0.00 0.00 1.24 +0.18 48 0 437 0
29APR26 13.50 P 0.00 0.00 0.00 1.53 +0.22 48 0 270 0
29APR26 14.00 P 0.00 0.00 0.00 1.86 +0.24 49 0 107 0
29APR26 14.50 P 0.00 0.00 0.00 2.19 +0.23 49 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.58 +0.34 50 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.97 +0.28 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.37 +0.29 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.81 +0.33 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.25 +0.33 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.71 +0.35 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.16 +0.34 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.03 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.04 47 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.04 47 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.05 47 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.07 47 0 190 0
29JUN26 10.50 P 0.47 0.47 0.47 0.49 +0.08 46 2 128 +2
29JUN26 11.00 P 0.00 0.00 0.00 0.65 +0.10 47 0 272 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 +0.12 47 0 359 0
29JUN26 12.00 P 1.08 1.08 1.08 1.04 +0.13 47 1 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 +0.15 47 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 +0.17 47 0 43 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.19 48 0 0 0
29JUN26 14.00 P 1.92 1.92 1.92 2.15 +0.21 48 15 15 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.49 +0.23 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.85 +0.24 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.24 +0.30 50 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 +0.33 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 +0.30 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.46 +0.31 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.89 +0.32 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.33 +0.39 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.04 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.05 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.06 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 +0.07 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.10 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 +0.10 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 +0.13 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 +0.14 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 +0.15 47 0 30 0
29SEP26 13.00 P 1.97 1.97 1.97 1.96 +0.16 47 1 61 +1
29SEP26 13.50 P 2.09 2.09 2.09 2.26 +0.18 47 15 62 +15
29SEP26 14.00 P 0.00 0.00 0.00 2.58 +0.20 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 +0.21 48 0 15 0
29SEP26 15.00 P 3.31 3.31 3.31 3.27 +0.23 48 15 30 +15
29SEP26 15.50 P 0.00 0.00 0.00 3.65 +0.28 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.03 +0.27 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.27 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.82 +0.29 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 +0.30 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.66 +0.33 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 +0.06 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 +0.06 47 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.07 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
30DEC26 10.00 P 0.71 0.71 0.71 0.85 +0.08 47 5 10 +5
30DEC26 10.50 P 0.00 0.00 0.00 1.03 +0.09 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 +0.11 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 +0.14 47 0 11 0
30DEC26 12.00 P 0.00 0.00 0.00 1.71 +0.14 47 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.98 +0.15 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 +0.16 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.56 +0.18 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.88 +0.19 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 +0.21 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.56 +0.21 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 +0.25 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.26 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 +0.27 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.10 +0.26 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.50 +0.27 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.92 +0.28 51 0 0 0
TOTAL PUT 540 23,306 +116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 6.80
29JAN26 2.70 C 0.00 0.00 0.00 4.10 -0.42 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 4.01 -0.40 208 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.90 -0.44 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.80 -0.45 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.70 -0.40 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.61 -0.39 178 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.50 -0.37 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.41 -0.42 164 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.31 -0.39 157 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.21 -0.36 151 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.10 -0.43 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 3.00 -0.41 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.90 -0.37 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.80 -0.40 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.70 -0.37 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.61 -0.42 116 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.50 -0.38 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.41 -0.40 105 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.31 -0.40 100 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.21 -0.44 95 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.11 -0.42 90 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.01 -0.43 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.91 -0.43 80 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.81 -0.43 76 0 87 0
29JAN26 5.25 C 0.00 0.00 0.00 1.56 -0.39 65 0 1,252 0
29JAN26 5.50 C 1.25 1.25 1.25 1.32 -0.37 66 2 1,039 0
29JAN26 5.75 C 1.27 1.27 1.09 1.09 -0.40 67 6 597 -5
29JAN26 6.00 C 0.80 0.80 0.80 0.87 -0.38 65 42 955 -7
29JAN26 6.25 C 0.00 0.00 0.00 0.66 -0.35 62 0 1,334 0
29JAN26 6.50 C 0.46 0.46 0.45 0.48 -0.35 60 12 1,478 -2
29JAN26 6.75 C 0.36 0.37 0.31 0.35 -0.27 62 42 902 +3
29JAN26 7.00 C 0.32 0.36 0.22 0.25 -0.24 65 276 826 +219
29JAN26 7.25 C 0.34 0.34 0.15 0.17 -0.19 65 521 884 +243
29JAN26 7.50 C 0.28 0.28 0.10 0.11 -0.15 65 390 543 +57
29JAN26 7.75 C 0.09 0.09 0.09 0.07 -0.11 66 7 379 +6
29JAN26 8.00 C 0.10 0.10 0.05 0.04 -0.09 65 103 544 +38
29JAN26 8.25 C 0.04 0.04 0.04 0.03 -0.06 68 13 548 0
29JAN26 8.50 C 0.05 0.05 0.03 0.02 -0.04 70 43 581 -18
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.03 68 0 297 0
29JAN26 9.00 C 0.02 0.03 0.02 0.01 -0.02 74 46 290 +44
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 80 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 4.11 -0.41 99 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 4.01 -0.41 92 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.91 -0.43 84 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.81 -0.44 74 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.71 -0.41 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.61 -0.39 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.51 -0.46 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.41 -0.45 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.31 -0.39 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.22 -0.36 88 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.11 -0.42 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 3.02 -0.39 80 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.92 -0.45 77 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.82 -0.44 73 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.73 -0.44 80 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.62 -0.41 66 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.53 -0.43 73 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.43 -0.40 70 0 0 0
26FEB26 4.50 C 2.45 2.45 2.23 2.32 -0.43 56 30 60 +30
26FEB26 4.60 C 0.00 0.00 0.00 2.23 -0.42 63 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.13 -0.40 60 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 2.04 -0.40 63 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.99 -0.35 78 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.85 -0.42 61 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.56 -0.46 0 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.40 -0.38 58 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 -0.33 55 0 646 0
26FEB26 6.00 C 1.00 1.00 1.00 0.99 -0.34 55 1 409 -1
26FEB26 6.25 C 0.77 0.77 0.77 0.81 -0.31 54 10 966 -10
26FEB26 6.50 C 0.60 0.60 0.60 0.66 -0.29 54 2 547 -2
26FEB26 6.75 C 0.54 0.54 0.50 0.54 -0.25 55 395 1,171 +180
26FEB26 7.00 C 0.57 0.57 0.40 0.44 -0.22 56 466 1,511 +250
26FEB26 7.25 C 0.37 0.37 0.32 0.36 -0.19 58 135 776 -27
26FEB26 7.50 C 0.41 0.41 0.27 0.28 -0.18 58 136 617 -32
26FEB26 7.75 C 0.28 0.28 0.23 0.21 -0.16 57 36 412 -20
26FEB26 8.00 C 0.25 0.25 0.17 0.16 -0.13 57 79 401 +78
26FEB26 8.25 C 0.16 0.17 0.16 0.12 -0.11 57 162 349 0
26FEB26 8.50 C 0.12 0.14 0.12 0.09 -0.09 57 198 827 +198
26FEB26 8.75 C 0.14 0.14 0.14 0.07 -0.07 57 20 952 -10
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.06 57 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.05 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.04 58 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
26FEB26 10.00 C 0.05 0.05 0.05 0.01 -0.03 54 10 41 +10
30MAR26 2.70 C 0.00 0.00 0.00 4.12 -0.42 86 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.02 -0.44 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.92 -0.43 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.82 -0.46 72 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.72 -0.40 67 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.62 -0.38 62 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 -0.45 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 -0.46 47 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.31 -0.46 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.23 -0.43 67 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 -0.46 64 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.04 -0.37 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.94 -0.45 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.82 -0.44 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.75 -0.42 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.70 -0.36 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.61 -0.35 79 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.46 -0.42 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.42 -0.33 75 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 -0.37 62 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.18 -0.35 59 0 4 0
30MAR26 4.80 C 2.05 2.05 2.05 2.09 -0.42 58 2 6 +2
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.36 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 -0.36 57 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.64 -0.46 46 0 122 0
30MAR26 5.50 C 1.45 1.45 1.45 1.46 -0.39 51 1 750 -1
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.33 55 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.31 54 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.97 -0.27 54 0 127 0
30MAR26 6.50 C 0.90 0.90 0.80 0.82 -0.33 53 68 293 +58
30MAR26 6.75 C 0.68 0.72 0.66 0.72 -0.24 56 285 432 +154
30MAR26 7.00 C 0.72 0.72 0.57 0.60 -0.24 55 80 957 +24
30MAR26 7.25 C 0.58 0.58 0.50 0.53 -0.20 57 99 1,238 +24
30MAR26 7.50 C 0.48 0.48 0.41 0.45 -0.19 57 31 262 0
30MAR26 7.75 C 0.40 0.40 0.37 0.37 -0.18 57 119 104 -60
30MAR26 8.00 C 0.37 0.37 0.31 0.31 -0.16 57 115 398 -62
30MAR26 8.25 C 0.30 0.30 0.28 0.26 -0.14 57 32 116 0
30MAR26 8.50 C 0.26 0.26 0.26 0.21 -0.13 56 8 66 -8
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.11 56 0 92 0
30MAR26 9.00 C 0.20 0.20 0.18 0.14 -0.10 56 2 405 +2
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.08 57 0 11 0
30MAR26 9.50 C 0.18 0.18 0.16 0.10 -0.07 57 13 86 +4
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.06 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 4.12 -0.42 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 4.02 -0.44 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.93 -0.42 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.82 -0.46 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.73 -0.40 62 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.62 -0.47 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.52 -0.45 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.42 -0.46 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.32 -0.45 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.23 -0.43 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.13 -0.46 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 3.04 -0.44 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.95 -0.44 56 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.87 -0.39 62 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.76 -0.41 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.70 -0.36 65 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.61 -0.40 64 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.47 -0.44 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.42 -0.33 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.30 -0.40 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.23 -0.33 57 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.14 -0.41 57 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.06 -0.33 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.97 -0.35 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.76 -0.34 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.57 -0.30 54 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.35 -0.34 50 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 -0.30 52 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.33 53 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.93 -0.33 52 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.26 53 0 200 0
29APR26 7.00 C 0.72 0.72 0.72 0.72 -0.24 54 500 800 +500
29APR26 7.25 C 0.66 0.66 0.66 0.63 -0.22 54 21 875 0
29APR26 7.50 C 0.58 0.58 0.58 0.56 -0.20 55 21 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.48 -0.19 55 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.41 -0.18 55 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.35 -0.16 55 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.30 -0.15 55 0 50 0
29APR26 8.75 C 0.38 0.38 0.31 0.25 -0.14 54 10 79 +2
29APR26 9.00 C 0.00 0.00 0.00 0.22 -0.11 55 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.18 -0.11 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.16 -0.09 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
29APR26 10.00 C 0.21 0.21 0.21 0.11 -0.07 54 3 8 +3
29JUN26 2.70 C 0.00 0.00 0.00 4.21 -0.34 93 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.06 -0.40 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.96 -0.39 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.87 -0.41 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.77 -0.41 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.69 -0.40 70 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.58 -0.40 64 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.50 -0.38 67 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.40 -0.37 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.30 -0.42 62 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.21 -0.38 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.12 -0.37 61 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 3.03 -0.37 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.93 -0.35 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.84 -0.37 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.75 -0.41 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.66 -0.38 56 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.58 -0.40 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.49 -0.33 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.41 -0.31 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.32 -0.37 54 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 -0.35 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.36 52 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 -0.40 55 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.33 54 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.33 52 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.31 53 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.32 50 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.30 52 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 -0.25 52 0 115 0
29JUN26 6.75 C 0.00 0.00 0.00 1.03 -0.25 53 0 87 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.24 53 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 -0.23 53 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.22 54 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 -0.21 54 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 -0.19 54 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 -0.18 54 0 6 0
29JUN26 8.50 C 0.53 0.55 0.53 0.48 -0.17 54 15 15 +5
29JUN26 8.75 C 0.00 0.00 0.00 0.43 -0.16 54 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 -0.15 54 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.13 54 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.12 54 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.12 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.11 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 4.21 -0.37 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 4.10 -0.39 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 4.01 -0.37 64 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.89 -0.42 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.82 -0.39 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.73 -0.37 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.64 -0.39 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.54 -0.39 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.46 -0.38 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.37 -0.38 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.28 -0.38 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.18 -0.40 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.10 -0.38 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.01 -0.38 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.92 -0.40 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.84 -0.38 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.76 -0.40 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.68 -0.38 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.60 -0.38 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.54 -0.36 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.46 -0.35 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.37 53 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 -0.35 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.36 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.35 52 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 -0.32 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 -0.33 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 -0.30 52 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.30 52 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.30 52 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.26 52 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.26 52 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.23 53 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 -0.22 54 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 -0.22 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 -0.22 53 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.20 53 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 -0.20 53 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 -0.19 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.17 53 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.16 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.16 53 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.15 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 -0.14 53 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.23 -0.40 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.13 -0.40 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 4.04 -0.40 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.95 -0.39 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.85 -0.41 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.77 -0.39 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.68 -0.39 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.59 -0.40 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.50 -0.40 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.42 -0.39 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.33 -0.39 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.26 -0.38 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.18 -0.38 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.04 -0.43 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.97 -0.42 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.89 -0.42 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.82 -0.43 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.75 -0.40 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.73 -0.34 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.65 -0.37 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.58 -0.32 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.47 -0.39 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.32 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 -0.35 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.34 51 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.33 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 -0.34 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 -0.32 51 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.30 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 -0.28 52 0 13 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.30 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.27 52 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.24 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 -0.24 53 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.24 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 -0.23 53 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.23 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 -0.22 53 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.21 53 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.21 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.19 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.18 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.18 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.17 53 0 0 0
TOTAL CALL 4,608 39,784 +1,869
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 458 0
29JAN26 5.50 P 0.02 0.02 0.02 0.02 +0.01 71 69 336 +9
29JAN26 5.75 P 0.04 0.04 0.04 0.03 +0.01 65 80 349 0
29JAN26 6.00 P 0.05 0.08 0.05 0.07 +0.03 67 117 792 +42
29JAN26 6.25 P 0.11 0.13 0.11 0.12 +0.05 66 83 388 +1
29JAN26 6.50 P 0.16 0.22 0.16 0.19 +0.07 64 427 1,725 +61
29JAN26 6.75 P 0.26 0.35 0.24 0.31 +0.12 66 158 717 +5
29JAN26 7.00 P 0.27 0.50 0.27 0.45 +0.16 66 627 280 -393
29JAN26 7.25 P 0.52 0.64 0.52 0.63 +0.21 69 67 178 -7
29JAN26 7.50 P 0.80 0.85 0.80 0.82 +0.25 69 37 330 -21
29JAN26 7.75 P 0.00 0.00 0.00 1.04 +0.27 73 0 106 0
29JAN26 8.00 P 1.23 1.33 1.23 1.27 +0.31 78 22 77 -2
29JAN26 8.25 P 0.00 0.00 0.00 1.49 +0.30 76 0 0 0
29JAN26 8.50 P 1.50 1.50 1.50 1.75 +0.34 89 1 1 -1
29JAN26 8.75 P 0.00 0.00 0.00 1.98 +0.35 87 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.22 +0.32 88 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.47 +0.38 95 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.72 +0.39 101 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.96 +0.37 98 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.21 +0.38 104 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 538 0
26FEB26 5.00 P 0.04 0.04 0.04 0.03 +0.01 59 5 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.02 58 0 217 0
26FEB26 5.50 P 0.07 0.07 0.07 0.08 +0.02 57 1 702 +1
26FEB26 5.75 P 0.12 0.13 0.12 0.13 +0.05 58 35 609 +5
26FEB26 6.00 P 0.14 0.18 0.14 0.18 +0.05 56 90 575 +44
26FEB26 6.25 P 0.19 0.25 0.19 0.26 +0.08 56 143 218 -129
26FEB26 6.50 P 0.30 0.37 0.30 0.36 +0.10 56 43 905 -4
26FEB26 6.75 P 0.40 0.52 0.40 0.49 +0.14 57 393 590 +277
26FEB26 7.00 P 0.57 0.65 0.57 0.64 +0.18 59 100 157 -90
26FEB26 7.25 P 0.70 0.70 0.70 0.80 +0.20 59 27 60 -27
26FEB26 7.50 P 0.85 1.00 0.85 0.98 +0.23 60 71 235 -22
26FEB26 7.75 P 0.00 0.00 0.00 1.17 +0.24 61 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.38 +0.26 62 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.59 +0.27 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.82 +0.30 66 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.06 +0.32 69 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 +0.33 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.51 +0.32 68 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.76 +0.34 73 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.00 +0.34 74 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.24 +0.34 75 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 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 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 4.20 P 0.03 0.03 0.03 0.01 0.00 53 3 74 +3
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 55 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 58 0 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.02 58 0 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.02 58 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.02 58 0 252 0
30MAR26 5.00 P 0.09 0.09 0.09 0.08 +0.02 57 36 808 0
30MAR26 5.25 P 0.11 0.11 0.11 0.11 +0.02 55 1 324 +1
30MAR26 5.50 P 0.17 0.17 0.16 0.16 +0.03 55 101 1,427 +75
30MAR26 5.75 P 0.00 0.00 0.00 0.22 +0.05 55 0 152 0
30MAR26 6.00 P 0.27 0.30 0.27 0.30 +0.06 55 15 107 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.39 +0.08 55 0 45 0
30MAR26 6.50 P 0.42 0.46 0.42 0.51 +0.11 56 99 245 -98
30MAR26 6.75 P 0.58 0.67 0.58 0.64 +0.14 56 141 180 +122
30MAR26 7.00 P 0.71 0.78 0.71 0.79 +0.17 57 34 180 -24
30MAR26 7.25 P 0.93 0.93 0.93 0.95 +0.18 58 30 61 +30
30MAR26 7.50 P 1.11 1.12 1.11 1.12 +0.20 58 31 126 -1
30MAR26 7.75 P 1.12 1.25 1.12 1.31 +0.23 59 59 54 -29
30MAR26 8.00 P 0.00 0.00 0.00 1.51 +0.23 60 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.71 +0.24 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.92 +0.26 62 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.14 +0.27 63 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.37 +0.29 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.60 +0.30 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.80 +0.36 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 +0.37 69 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.30 +0.31 69 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 3.90 P 0.03 0.03 0.03 0.01 0.00 51 3 3 +3
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 +0.02 56 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 +0.02 55 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 +0.02 55 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.17 +0.03 54 0 315 0
29APR26 5.50 P 0.22 0.22 0.22 0.22 +0.04 53 5 645 +5
29APR26 5.75 P 0.00 0.00 0.00 0.29 +0.05 53 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.38 +0.07 53 0 823 0
29APR26 6.25 P 0.00 0.00 0.00 0.48 +0.09 53 0 910 0
29APR26 6.50 P 0.60 0.60 0.59 0.60 +0.11 54 270 465 +257
29APR26 6.75 P 0.00 0.00 0.00 0.74 +0.15 55 0 200 0
29APR26 7.00 P 0.82 0.82 0.82 0.89 +0.17 55 21 339 -21
29APR26 7.25 P 0.93 0.93 0.93 1.05 +0.18 56 21 805 -21
29APR26 7.50 P 1.15 1.15 1.15 1.22 +0.20 56 21 881 -21
29APR26 7.75 P 0.00 0.00 0.00 1.40 +0.21 57 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.59 +0.22 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.79 +0.23 58 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.99 +0.24 58 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.21 +0.26 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.43 +0.33 61 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.65 +0.28 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.88 +0.29 63 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.12 +0.31 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.35 +0.31 66 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 51 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 54 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 55 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 54 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.01 53 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.02 54 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.02 53 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.02 53 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.04 54 0 2 0
29JUN26 5.00 P 0.21 0.21 0.21 0.22 +0.04 54 200 221 +200
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.05 53 0 210 0
29JUN26 5.50 P 0.34 0.34 0.34 0.35 +0.06 53 3 1,550 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.07 52 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 +0.08 53 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 +0.10 53 0 30 0
29JUN26 6.50 P 0.76 0.76 0.76 0.76 +0.11 53 5 37 +5
29JUN26 6.75 P 0.00 0.00 0.00 0.90 +0.12 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 +0.14 53 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 1.22 +0.17 55 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.18 54 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 1.57 +0.20 56 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 +0.20 55 0 130 0
29JUN26 8.25 P 1.74 1.74 1.74 1.94 +0.22 56 30 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.23 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.35 +0.24 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.55 +0.24 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.77 +0.25 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.99 +0.26 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.21 +0.27 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.44 +0.31 61 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.02 53 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.02 53 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.02 53 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.02 52 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 +0.03 53 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.03 53 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
29SEP26 5.00 P 0.33 0.33 0.33 0.34 +0.05 52 2 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.05 52 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.07 52 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.08 52 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.08 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.10 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.11 52 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 +0.13 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.14 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.15 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 +0.16 53 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.74 +0.17 53 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 +0.19 54 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.20 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 +0.20 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.52 +0.22 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 +0.24 56 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 +0.23 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.23 56 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.24 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 +0.25 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.02 52 0 10 0
30DEC26 3.90 P 0.16 0.16 0.16 0.17 +0.02 53 15 15 +15
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 52 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 52 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.02 52 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.02 52 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.03 52 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.04 52 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.05 52 0 6 0
30DEC26 5.25 P 0.51 0.51 0.51 0.54 +0.07 52 30 60 +20
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.07 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.08 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.09 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 +0.09 51 0 2 0
30DEC26 6.50 P 1.12 1.12 1.12 1.10 +0.10 51 1 6 +1
30DEC26 6.75 P 1.26 1.26 1.26 1.25 +0.12 52 1 1 +1
30DEC26 7.00 P 1.19 1.19 1.19 1.40 +0.13 52 1 7 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.13 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 +0.15 52 0 0 0
30DEC26 7.75 P 1.82 1.82 1.82 1.91 +0.18 53 1 1 +1
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.17 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 +0.18 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.20 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.18 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.86 +0.21 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 +0.22 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.26 +0.22 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.48 +0.22 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 +0.23 56 0 0 0
TOTAL PUT 3,776 36,026 +289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.02
29JAN26 41.00 C 0.00 0.00 0.00 14.06 +0.05 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.05 -0.32 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.06 -0.29 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.07 +0.02 43 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.07 +0.06 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.07 +0.06 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.04 -0.05 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.25 +0.24 51 0 65 0
29JAN26 49.00 C 0.00 0.00 0.00 6.25 +0.23 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.66 +0.05 19 0 294 0
29JAN26 55.00 C 0.00 0.00 0.00 0.78 -0.05 17 0 386 0
29JAN26 57.50 C 0.21 0.21 0.21 0.11 -0.01 18 24 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 20 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.16 +0.06 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.13 -0.24 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.16 -0.19 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.16 +0.05 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.45 +0.34 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.10 -0.02 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.20 +0.11 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.25 +0.19 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.40 +0.18 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.12 +0.06 0 0 20 0
26FEB26 52.50 C 2.86 2.86 2.86 3.00 -0.01 16 1 322 0
26FEB26 55.00 C 0.00 0.00 0.00 1.42 +0.02 17 0 341 0
26FEB26 57.50 C 0.73 0.73 0.54 0.54 +0.01 18 37 129 +37
26FEB26 60.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 53 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 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 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.19 +0.13 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.20 -0.31 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.18 +0.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.21 +0.06 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.03 +0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.03 -0.13 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.22 -0.19 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.23 +0.06 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.42 +0.24 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.24 -0.30 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.25 -0.08 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.34 +0.14 38 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.16 +0.02 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.13 -0.24 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.21 -0.33 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.62 +0.37 38 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.45 +0.32 29 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.31 +0.05 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.21 -0.08 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.28 -0.06 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.40 -0.15 17 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.42 -0.05 15 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.46 -0.03 17 0 132 0
30MAR26 55.00 C 1.97 1.97 1.97 1.98 +0.02 18 1 381 -1
30MAR26 57.50 C 0.00 0.00 0.00 1.02 -0.03 19 0 236 0
30MAR26 60.00 C 0.56 0.56 0.54 0.46 0.00 19 4 762 -4
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 0.00 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 0.00 18 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.49 -0.05 27 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.62 -0.07 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.66 +0.04 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.31 -0.39 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.61 +0.27 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.55 -0.02 15 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.69 -0.15 16 0 6 0
29APR26 52.50 C 4.21 4.21 4.21 3.86 -0.19 18 1 14 -1
29APR26 55.00 C 0.00 0.00 0.00 2.42 +0.01 18 0 3 0
29APR26 57.50 C 1.46 1.46 1.46 1.39 -0.05 18 1 2 +1
29APR26 60.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 50 0
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 0.07 -0.01 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 0.01 -0.01 19 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 21.46 +0.05 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.22 -0.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.23 -0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.51 +0.33 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.52 -0.02 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.54 +0.09 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.56 +0.06 20 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.46 +0.25 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.61 0.00 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.49 -0.12 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.62 -0.07 15 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.66 +0.04 16 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.79 -0.22 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.98 +0.16 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.96 -0.28 17 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 7.37 +0.29 21 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.31 -0.21 18 0 1,341 0
29JUN26 52.50 C 0.00 0.00 0.00 4.61 -0.18 18 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.22 -0.06 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.15 -0.06 19 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.46 -0.06 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.89 -0.06 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 -0.03 20 0 25 0
29JUN26 70.00 C 0.33 0.33 0.33 0.16 -0.02 20 5 5 +5
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.46 +0.12 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.61 0.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.49 -0.12 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.62 -0.07 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.71 -0.11 12 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.87 -0.14 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.06 +0.02 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.29 +0.02 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.54 +0.02 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.85 -0.27 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.33 +0.08 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.95 -0.01 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.89 -0.01 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.13 -0.05 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 -0.01 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 -0.01 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 0.00 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 0.00 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.61 0.00 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.71 -0.03 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.89 +0.07 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.09 +0.07 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.32 +0.07 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.58 +0.07 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.86 +0.07 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.19 +0.08 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.52 +0.07 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.23 +0.07 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.79 +0.07 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.73 +0.07 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 +0.06 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.16 -0.04 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 +0.05 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.04 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 +0.04 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
TOTAL CALL 74 9,881 +37
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8,837 0
29JAN26 52.50 P 0.09 0.14 0.09 0.08 -0.02 18 28 309 +4
29JAN26 55.00 P 0.56 0.56 0.56 0.75 -0.02 18 1 629 0
29JAN26 57.50 P 0.00 0.00 0.00 2.62 +0.06 22 0 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.03 -0.01 29 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.52 -0.25 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.04 0.00 50 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.68 +0.14 72 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.99 -0.05 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.52 -0.02 73 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.98 -0.26 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.52 -0.02 87 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 0.00 19 0 110 0
26FEB26 50.00 P 0.18 0.18 0.18 0.08 0.00 18 20 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.41 0.00 18 0 145 0
26FEB26 55.00 P 1.08 1.39 1.08 1.31 0.00 19 24 257 +24
26FEB26 57.50 P 0.00 0.00 0.00 2.96 -0.03 20 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.17 +0.10 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.52 -0.25 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.04 0.00 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.68 +0.14 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.99 -0.05 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.70 +0.02 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.47 +0.23 69 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.92 +0.38 73 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 51 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 46 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 191 0
30MAR26 52.50 P 0.00 0.00 0.00 0.78 -0.03 19 0 242 0
30MAR26 55.00 P 0.00 0.00 0.00 1.77 -0.04 19 0 77 0
30MAR26 57.50 P 0.00 0.00 0.00 3.32 -0.05 20 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.35 -0.06 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.72 -0.06 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.04 -0.30 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.68 +0.14 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.02 -0.02 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.70 +0.02 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.47 +0.23 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.92 +0.38 56 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 0.04 -0.01 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
29APR26 48.00 P 0.30 0.30 0.30 0.20 -0.01 19 5 25 +5
29APR26 49.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 20 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 -0.02 19 0 7 0
29APR26 52.50 P 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
29APR26 55.00 P 2.18 2.18 2.18 2.11 -0.06 19 1 18 +1
29APR26 57.50 P 0.00 0.00 0.00 3.62 -0.06 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.36 -0.25 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.79 -0.06 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.23 -0.11 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.68 +0.14 30 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.13 +0.09 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.70 +0.02 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.47 +0.23 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.92 +0.38 49 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 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 28 0
29JUN26 46.00 P 0.33 0.33 0.33 0.24 -0.04 20 5 35 +5
29JUN26 47.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 -0.06 20 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.06 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.88 -0.07 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.63 -0.10 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.72 -0.12 20 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.18 -0.12 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.97 -0.11 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.05 -0.10 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.23 -0.21 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.77 -0.03 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.13 +0.09 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.70 +0.02 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.47 +0.23 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.92 +0.38 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 50 0
29SEP26 45.00 P 0.55 0.55 0.55 0.48 -0.02 20 2 7 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.03 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.02 -0.03 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 -0.04 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.56 -0.04 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.45 -0.06 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.64 -0.07 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.09 -0.07 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.78 -0.08 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.69 -0.07 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.79 -0.07 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.05 -0.07 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.46 -0.06 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.86 +0.18 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.47 +0.22 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.92 +0.26 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 +0.01 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.97 +0.02 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 +0.02 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 +0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.74 +0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.05 +0.02 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.02 +0.02 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.23 +0.01 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.67 +0.01 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.32 +0.01 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.16 0.00 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.17 -0.01 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.32 -0.03 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.61 -0.04 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.03 -0.05 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.48 +0.06 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.92 +0.14 30 0 0 0
TOTAL PUT 86 14,340 +41
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$ 82.05
29JAN26 57.50 C 0.00 0.00 0.00 24.61 +0.30 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.21 -0.26 83 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.62 +0.30 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.21 +0.39 64 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.72 +0.39 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.13 +0.29 32 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 9.65 +0.27 30 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 7.23 +0.21 29 0 31 0
29JAN26 77.50 C 4.90 4.91 4.90 5.05 +0.17 31 32 484 +30
29JAN26 80.00 C 0.00 0.00 0.00 3.10 +0.08 30 0 1,867 0
29JAN26 82.50 C 2.40 2.40 1.67 1.68 0.00 29 37 3,127 +2
29JAN26 85.00 C 1.30 1.30 0.74 0.81 -0.02 30 171 2,140 +21
29JAN26 87.50 C 0.56 0.56 0.33 0.32 -0.03 30 95 1,176 -54
29JAN26 90.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 898 0
29JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 3,123 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.19 +0.75 70 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.92 +0.45 70 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.82 +0.39 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.46 +0.47 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.99 +0.46 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.39 -0.11 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.77 -0.07 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.90 +0.43 27 0 30 0
26FEB26 77.50 C 6.10 6.10 6.10 6.01 +0.15 28 20 1,430 0
26FEB26 80.00 C 0.00 0.00 0.00 4.31 +0.09 27 0 499 0
26FEB26 82.50 C 3.56 3.56 2.80 2.97 +0.04 27 23 648 +10
26FEB26 85.00 C 2.46 2.46 2.46 1.99 +0.02 28 5 636 +5
26FEB26 87.50 C 1.26 1.28 1.26 1.24 0.00 28 6 789 0
26FEB26 90.00 C 0.96 0.96 0.96 0.73 -0.02 27 1 1,095 +1
26FEB26 92.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 98 0
26FEB26 95.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 1,853 0
26FEB26 97.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.01 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 29.74 +0.18 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.45 +0.58 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.19 +0.59 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.92 +0.45 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.91 +0.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.52 +0.53 27 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.64 +1.01 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.93 +0.43 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.72 +0.27 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.09 +0.17 31 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 7.41 +0.17 31 0 296 0
30MAR26 80.00 C 0.00 0.00 0.00 5.89 +0.12 31 0 764 0
30MAR26 82.50 C 0.00 0.00 0.00 4.62 +0.10 31 0 575 0
30MAR26 85.00 C 0.00 0.00 0.00 3.60 +0.08 31 0 1,723 0
30MAR26 87.50 C 2.86 2.86 2.86 2.72 +0.07 31 2 1,446 0
30MAR26 90.00 C 2.28 2.28 2.28 2.01 +0.06 31 1 3,128 0
30MAR26 92.50 C 0.00 0.00 0.00 1.46 +0.04 31 0 290 0
30MAR26 95.00 C 0.00 0.00 0.00 1.04 +0.03 31 0 330 0
30MAR26 97.50 C 0.98 0.98 0.98 0.73 +0.02 31 2 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 0.00 31 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 0.00 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 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 25.19 +0.19 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.92 +0.45 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.91 -0.11 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.88 +0.23 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.64 +0.64 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.47 +0.51 29 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.63 +0.57 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.82 -0.08 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.20 +0.17 30 0 1,706 0
29APR26 80.00 C 0.00 0.00 0.00 6.74 +0.14 30 0 318 0
29APR26 82.50 C 0.00 0.00 0.00 5.50 +0.12 31 0 41 0
29APR26 85.00 C 0.00 0.00 0.00 4.46 +0.09 31 0 76 0
29APR26 87.50 C 0.00 0.00 0.00 3.55 +0.10 31 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 2.78 +0.09 31 0 117 0
29APR26 92.50 C 2.31 2.31 2.31 2.14 +0.06 31 5 35 +5
29APR26 95.00 C 0.00 0.00 0.00 1.64 +0.06 31 0 66 0
29APR26 97.50 C 0.00 0.00 0.00 1.23 +0.04 31 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.68 +0.02 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.19 +0.19 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.92 +0.18 32 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.45 +0.23 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.06 +0.09 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.09 +0.23 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.00 +0.46 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.21 +0.45 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.59 +0.46 30 0 144 0
29JUN26 77.50 C 9.03 9.03 9.03 9.04 +0.33 30 150 225 +15
29JUN26 80.00 C 0.00 0.00 0.00 7.45 -0.07 29 0 251 0
29JUN26 82.50 C 0.00 0.00 0.00 6.49 +0.06 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.48 +0.04 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.59 +0.06 31 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.80 +0.04 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 3.11 +0.03 30 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 2.51 +0.02 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 2.05 +0.01 30 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 +0.01 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.27 -0.04 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.02 -0.03 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.79 -0.03 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.64 0.00 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 0.00 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 0.00 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 0.00 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 0.00 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.39 +0.15 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.43 +0.36 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.95 +0.51 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.87 +0.25 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.94 +0.28 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.29 -0.37 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.12 +0.79 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.11 -0.47 30 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 10.75 +0.18 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.01 +0.67 32 0 190 0
29SEP26 82.50 C 0.00 0.00 0.00 8.42 +0.16 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.38 +0.16 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.50 +0.14 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.64 +0.06 31 0 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.96 +0.03 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.38 +0.02 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.87 +0.01 32 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.40 +0.09 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.87 -0.01 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.46 0.00 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.12 +0.06 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.82 +0.06 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.55 +0.04 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.34 +0.05 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.12 +0.04 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.03 32 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 25.79 +0.33 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.62 +0.30 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.56 +0.27 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.64 +0.21 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.91 +0.18 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.33 +0.18 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.82 +0.16 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.42 +0.16 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.13 +0.14 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.91 +0.13 30 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.82 +0.11 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.79 +0.11 30 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 7.88 +0.09 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.03 +0.08 30 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.26 +0.06 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.62 +0.09 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.06 +0.01 31 0 0 0
30DEC26 100.00 C 4.60 4.60 4.60 4.57 +0.03 31 1 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.99 -0.08 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.54 -0.08 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.14 -0.06 31 0 3 0
TOTAL CALL 551 48,365 +35
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 488 0
29JAN26 75.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 980 0
29JAN26 77.50 P 0.41 0.41 0.41 0.36 -0.13 30 4 1,967 0
29JAN26 80.00 P 1.00 1.05 0.98 0.96 -0.23 29 41 3,520 -23
29JAN26 82.50 P 2.13 2.18 2.13 2.04 -0.26 29 354 1,470 -173
29JAN26 85.00 P 4.00 4.00 4.00 3.71 -0.30 30 90 812 0
29JAN26 87.50 P 0.00 0.00 0.00 5.70 -0.41 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.00 -0.44 29 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 10.45 -0.40 0 0 306 0
29JAN26 95.00 P 0.00 0.00 0.00 12.95 -0.47 0 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 15.45 -0.47 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.22 -0.03 69 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.51 -0.41 61 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.22 -0.19 82 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.56 -0.29 77 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.22 -0.03 93 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.45 -0.30 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.95 -0.65 0 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 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 29 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 70 0
26FEB26 70.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 527 0
26FEB26 72.50 P 0.39 0.40 0.39 0.29 -0.06 27 10 462 -1
26FEB26 75.00 P 0.66 0.66 0.66 0.62 -0.11 27 40 770 +39
26FEB26 77.50 P 1.17 1.17 1.15 1.16 -0.14 27 80 1,603 0
26FEB26 80.00 P 2.01 2.01 2.01 1.96 -0.20 27 5 1,162 0
26FEB26 82.50 P 3.22 3.22 3.13 3.13 -0.24 27 300 573 +111
26FEB26 85.00 P 4.38 4.38 4.38 4.68 -0.25 28 1 265 0
26FEB26 87.50 P 0.00 0.00 0.00 6.42 -0.34 27 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 8.69 -0.23 30 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.66 -0.64 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.40 -0.32 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.87 -0.36 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.45 +0.03 46 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.51 -0.41 38 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.51 -0.44 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.63 -0.89 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 750 0
30MAR26 67.50 P 0.43 0.43 0.43 0.36 -0.03 31 10 433 +10
30MAR26 70.00 P 0.00 0.00 0.00 0.64 -0.05 31 0 412 0
30MAR26 72.50 P 0.00 0.00 0.00 1.05 -0.05 31 0 190 0
30MAR26 75.00 P 1.59 1.59 1.59 1.60 -0.07 31 10 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.35 -0.10 31 0 1,016 0
30MAR26 80.00 P 0.00 0.00 0.00 3.33 -0.19 30 0 7,657 0
30MAR26 82.50 P 0.00 0.00 0.00 4.56 -0.16 31 0 1,743 0
30MAR26 85.00 P 0.00 0.00 0.00 6.04 -0.19 31 0 4,563 0
30MAR26 87.50 P 0.00 0.00 0.00 7.66 -0.38 31 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.48 +0.05 31 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 11.45 -0.41 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.98 -0.10 35 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 15.87 -0.70 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.45 -0.51 36 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 20.51 -0.41 31 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.51 -0.44 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.63 -0.89 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.42 +0.03 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.61 -0.28 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.11 -0.49 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.73 -0.25 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.21 -0.18 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.61 -0.19 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.11 -0.26 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.60 -0.29 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 76 0
29APR26 67.50 P 0.00 0.00 0.00 0.63 -0.04 30 0 96 0
29APR26 70.00 P 0.00 0.00 0.00 0.99 -0.03 30 0 120 0
29APR26 72.50 P 0.00 0.00 0.00 1.47 -0.05 30 0 26 0
29APR26 75.00 P 2.02 2.02 2.02 2.11 -0.08 30 50 89 +50
29APR26 77.50 P 0.00 0.00 0.00 2.94 -0.10 30 0 328 0
29APR26 80.00 P 4.00 4.00 4.00 3.98 -0.11 30 3 347 +3
29APR26 82.50 P 0.00 0.00 0.00 5.23 -0.14 30 0 137 0
29APR26 85.00 P 0.00 0.00 0.00 6.69 -0.17 30 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 8.27 -0.23 30 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 10.04 -0.46 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.74 -0.66 29 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.27 -0.38 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.44 -0.13 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.45 -0.72 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.67 -0.90 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.51 -0.52 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 -0.04 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 -0.04 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 0.94 -0.04 30 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.35 -0.08 30 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 1.90 -0.10 30 0 213 0
29JUN26 72.50 P 0.00 0.00 0.00 2.57 -0.13 29 0 221 0
29JUN26 75.00 P 0.00 0.00 0.00 3.44 -0.11 30 0 2,505 0
29JUN26 77.50 P 0.00 0.00 0.00 4.39 -0.18 29 0 662 0
29JUN26 80.00 P 0.00 0.00 0.00 5.57 -0.20 30 0 282 0
29JUN26 82.50 P 0.00 0.00 0.00 6.95 -0.19 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.46 -0.19 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.13 -0.20 31 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 12.10 +0.15 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.99 -0.10 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.60 -0.39 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.54 -0.64 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.29 -1.26 27 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.41 -0.38 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.42 -0.68 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.41 -0.66 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.96 -0.33 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.34 -0.38 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.23 -0.90 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.73 -0.77 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.22 -0.68 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.04 -0.26 38 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.25 -0.78 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.60 -0.55 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 1.08 -0.03 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.53 -0.04 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.04 -0.04 32 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.66 -0.09 32 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.40 -0.12 32 0 272 0
29SEP26 72.50 P 0.00 0.00 0.00 4.29 -0.09 32 0 616 0
29SEP26 75.00 P 0.00 0.00 0.00 5.30 -0.12 32 0 715 0
29SEP26 77.50 P 6.40 6.40 6.40 6.43 -0.13 32 1 467 +1
29SEP26 80.00 P 0.00 0.00 0.00 7.67 -0.13 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.05 -0.16 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.53 -0.14 33 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 12.15 -0.17 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.82 -0.18 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.65 -0.19 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.51 -0.21 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.51 -0.21 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.53 -0.22 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.38 -0.52 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.83 -0.23 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.74 +0.01 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.34 -0.14 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.61 +0.01 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.86 -0.08 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.13 +0.01 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.42 0.00 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.19 -0.05 31 0 69 0
30DEC26 60.00 P 0.00 0.00 0.00 1.60 -0.06 31 0 32 0
30DEC26 62.50 P 0.00 0.00 0.00 2.11 -0.07 31 0 119 0
30DEC26 65.00 P 0.00 0.00 0.00 2.73 -0.08 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.42 -0.11 31 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 4.26 -0.11 31 0 554 0
30DEC26 72.50 P 0.00 0.00 0.00 5.18 -0.14 31 0 283 0
30DEC26 75.00 P 0.00 0.00 0.00 6.23 -0.14 31 0 233 0
30DEC26 77.50 P 0.00 0.00 0.00 7.39 -0.17 32 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.64 -0.17 32 0 1,827 0
30DEC26 82.50 P 0.00 0.00 0.00 10.03 -0.19 32 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 11.49 -0.20 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.08 -0.21 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.74 -0.22 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.50 -0.24 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.35 -0.24 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.25 -0.25 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.26 -0.26 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.30 -0.26 33 0 0 0
30DEC26 105.00 P 26.60 26.60 26.60 26.43 -0.27 34 3 3 +3
30DEC26 107.50 P 0.00 0.00 0.00 28.60 -0.28 34 0 156 0
TOTAL PUT 1,002 63,674 +20
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$ 6.62
29JAN26 4.70 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.83 -0.03 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.63 -0.03 27 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.38 -0.03 17 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.16 -0.03 16 0 256 0
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 672 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.50 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 1.93 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.84 -0.03 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.74 -0.03 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.64 -0.03 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.39 -0.04 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 -0.03 17 0 84 0
26FEB26 6.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 605 0
26FEB26 6.75 C 0.00 0.00 0.00 0.10 -0.02 16 0 648 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.95 -0.02 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.85 -0.02 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.75 -0.06 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.66 -0.02 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 -0.03 20 0 0 0
30MAR26 6.25 C 0.46 0.46 0.46 0.48 -0.02 19 40 170 +40
30MAR26 6.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 380 0
30MAR26 6.75 C 0.17 0.17 0.17 0.16 -0.03 16 100 307 -39
30MAR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 130 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.97 -0.03 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.87 -0.06 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.77 -0.04 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.67 -0.03 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.43 -0.03 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.48 -0.02 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.30 -0.02 16 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.16 -0.03 15 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.99 -0.04 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.89 -0.04 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 -0.04 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 -0.02 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.45 -0.02 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.02 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.95 -0.02 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 0.00 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 0.00 18 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.99 -0.04 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.90 -0.03 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 -0.03 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.20 -0.03 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.98 -0.02 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.03 19 0 77 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.03 18 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.03 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 -0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.45 -0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 -0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 140 6,331 +1
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.04 0.00 18 0 672 0
29JAN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 18 0 736 0
29JAN26 7.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.64 +0.03 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.14 +0.03 50 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.39 +0.03 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.64 +0.03 66 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.89 +0.03 73 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.14 +0.03 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.39 +0.03 86 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.64 +0.03 93 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.89 +0.03 99 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 45 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 0.00 19 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 605 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 250 0
26FEB26 6.75 P 0.21 0.21 0.21 0.22 +0.01 17 100 217 +100
26FEB26 7.00 P 0.00 0.00 0.00 0.41 +0.03 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.64 +0.03 20 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.64 +0.03 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.89 +0.03 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.14 +0.03 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.39 +0.03 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.64 +0.03 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.89 +0.03 60 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 0.00 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 1,160 0
30MAR26 6.25 P 0.07 0.07 0.07 0.06 0.00 17 30 963 +30
30MAR26 6.50 P 0.00 0.00 0.00 0.14 +0.01 17 0 568 0
30MAR26 6.75 P 0.26 0.26 0.26 0.26 +0.01 17 100 545 +100
30MAR26 7.00 P 0.43 0.43 0.43 0.44 0.00 18 100 386 +100
30MAR26 7.25 P 0.00 0.00 0.00 0.65 +0.03 18 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.64 +0.03 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.89 +0.03 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.14 +0.03 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.39 +0.03 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.64 +0.03 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.89 +0.02 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.13 +0.02 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 0.00 16 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 0.00 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.22 0.00 15 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.37 +0.01 14 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.55 0.00 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.77 +0.02 8 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.43 - 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 0.02 +0.01 20 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 0.00 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.01 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 +0.01 17 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 +0.02 17 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.02 15 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.02 +0.01 11 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 0.00 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 0.00 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.01 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.02 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.02 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 -0.03 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 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 6.00 P 0.22 0.22 0.22 0.22 -0.01 18 50 50 +50
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 0.00 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 0.00 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.01 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 +0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.01 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 +0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
TOTAL PUT 380 10,338 +380
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$ 13.68
29JAN26 8.75 C 0.00 0.00 0.00 4.95 +0.04 107 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.71 +0.05 112 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.47 +0.06 112 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.21 +0.05 98 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.96 +0.05 92 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.72 +0.06 92 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.20 +0.05 66 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.70 +0.04 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.20 +0.04 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.71 +0.05 40 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.22 +0.05 33 0 185 0
29JAN26 13.00 C 0.82 0.90 0.82 0.73 +0.04 23 350 150 -350
29JAN26 13.50 C 0.31 0.31 0.31 0.31 +0.02 19 49 2,026 -29
29JAN26 14.00 C 0.12 0.12 0.12 0.09 +0.01 19 10 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.48 +0.05 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.23 +0.05 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.98 +0.03 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.74 +0.08 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.23 +0.02 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.73 +0.05 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 +0.08 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.75 +0.08 26 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.28 +0.06 23 0 161 0
26FEB26 13.00 C 0.00 0.00 0.00 0.83 +0.06 20 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.48 +0.01 19 0 16 0
26FEB26 14.00 C 0.30 0.30 0.30 0.23 +0.01 18 1 133 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 20 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 19 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.99 +0.06 76 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.74 +0.06 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.49 +0.06 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.25 +0.07 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 +0.06 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.84 +0.15 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.50 +0.06 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.25 +0.06 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 +0.05 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.76 +0.07 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.25 +0.04 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.75 +0.06 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.27 +0.08 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 +0.06 25 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.28 +0.05 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.86 +0.04 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.53 +0.02 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 4.25 +0.06 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 +0.06 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.76 +0.07 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.25 +0.04 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.75 +0.04 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 +0.08 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.77 +0.05 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.32 +0.09 21 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.91 +0.06 20 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.60 +0.04 20 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.24 +0.04 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 22 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 5.52 +0.09 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.27 +0.09 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.00 +0.07 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.84 +0.15 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 +0.08 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 +0.09 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 +0.08 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 +0.09 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 +0.08 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 +0.07 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.28 +0.07 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.11 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.40 +0.09 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.05 +0.07 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 +0.03 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 +0.02 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 +0.02 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 0.00 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 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 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.28 +0.10 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.03 +0.10 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 +0.15 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 +0.08 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 +0.09 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 +0.08 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 +0.09 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.29 +0.08 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 +0.09 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 +0.08 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.94 +0.04 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.01 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.04 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 +0.01 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 0.00 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 22 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 0.00 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 4.53 +0.09 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.10 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 +0.09 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 +0.07 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.29 +0.02 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.82 -0.03 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.41 +0.02 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 +0.01 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.02 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.04 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 0.00 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 0.00 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
TOTAL CALL 410 5,553 -379
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 659 0
29JAN26 14.50 P 0.00 0.00 0.00 0.83 -0.05 21 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.82 -0.10 0 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 0 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 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 21 0 0 0
26FEB26 12.50 P 0.04 0.04 0.04 0.03 -0.01 19 20 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 175 0
26FEB26 14.00 P 0.00 0.00 0.00 0.50 -0.05 18 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.91 -0.03 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.37 -0.03 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.86 -0.05 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.34 -0.08 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.82 -0.10 0 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 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 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 31 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 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 109 0
30MAR26 12.50 P 0.13 0.13 0.13 0.15 0.00 20 50 80 +50
30MAR26 13.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.52 -0.03 20 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.84 -0.03 20 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 -0.04 21 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 -0.03 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.64 -0.05 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.10 -0.10 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.60 -0.11 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 -0.10 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.58 -0.16 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.07 -0.16 28 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 0.00 21 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.37 0.00 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.59 -0.03 19 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.68 -0.06 20 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.16 -0.04 22 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.64 -0.05 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.10 -0.10 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.60 -0.11 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 -0.13 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.58 -0.16 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.00 -0.07 19 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.37 -0.05 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.75 -0.08 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 -0.07 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 -0.06 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 -0.08 23 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 -0.09 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 -0.10 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.59 -0.15 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 -0.14 28 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 0.01 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.03 23 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.30 -0.03 23 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 -0.03 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.03 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 -0.03 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.28 -0.03 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.75 -0.03 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 -0.03 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 -0.03 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 -0.04 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 0.06 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 -0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.38 -0.03 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 -0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.07 -0.02 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 -0.03 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.87 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 -0.03 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 -0.03 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.74 -0.02 29 0 0 0
TOTAL PUT 70 7,425 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 145.60
16JAN26 115.00 C 0.00 0.00 0.00 30.60 -0.61 0 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 28.10 -0.61 0 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 25.60 -0.61 0 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 23.10 -0.61 0 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 20.60 -0.61 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 18.10 -0.61 0 0 0 0
16JAN26 130.00 C 14.91 14.91 14.91 15.60 -0.61 0 25 0 -25
16JAN26 132.50 C 13.71 13.71 13.71 13.10 -0.61 0 5 0 -20
16JAN26 135.00 C 0.00 0.00 0.00 10.60 -0.93 0 0 0 -45
16JAN26 137.50 C 7.50 7.50 7.50 8.10 -0.91 0 2 0 -192
16JAN26 140.00 C 4.44 4.44 4.44 5.60 -0.96 0 10 0 -101
16JAN26 142.50 C 3.01 4.07 2.23 3.10 -1.06 0 102 0 -357
16JAN26 145.00 C 1.61 1.91 0.28 0.60 -1.78 0 980 1 -2,484
16JAN26 147.50 C 0.89 0.92 0.03 0.00 -1.22 0 942 1,633 +276
16JAN26 150.00 C 0.11 0.11 0.01 0.00 -0.53 0 374 976 +106
16JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.18 0 0 240 0
16JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 423 0
16JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 306 0
16JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
16JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
16JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
23JAN26 115.00 C 0.00 0.00 0.00 30.66 -0.62 0 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 28.17 -0.61 52 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 25.67 -0.62 45 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 23.17 -0.63 38 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 20.69 -0.65 45 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 18.22 -0.68 44 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 16.25 -0.26 64 0 7 0
23JAN26 132.50 C 0.00 0.00 0.00 13.40 -0.79 44 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 11.12 -0.87 44 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 8.72 -1.21 38 0 2 0
23JAN26 140.00 C 0.00 0.00 0.00 6.83 -1.21 40 0 30 0
23JAN26 142.50 C 5.00 5.00 4.80 5.18 -1.01 42 16 103 -6
23JAN26 145.00 C 4.28 4.28 3.40 3.79 -1.14 42 75 491 +7
23JAN26 147.50 C 3.25 3.25 2.69 2.69 -0.97 43 49 229 -23
23JAN26 150.00 C 2.27 2.38 1.82 1.89 -0.88 44 313 435 +14
23JAN26 152.50 C 1.50 1.50 1.20 1.25 -0.74 44 89 173 +11
23JAN26 155.00 C 1.16 1.27 0.86 0.78 -0.60 44 332 533 +278
23JAN26 157.50 C 0.71 0.71 0.60 0.46 -0.47 44 10 65 +6
23JAN26 160.00 C 0.59 0.59 0.43 0.27 -0.34 44 98 119 +63
23JAN26 162.50 C 0.00 0.00 0.00 0.15 -0.24 44 0 150 0
23JAN26 165.00 C 0.00 0.00 0.00 0.08 -0.16 44 0 25 0
23JAN26 167.50 C 0.00 0.00 0.00 0.04 -0.11 44 0 14 0
29JAN26 80.00 C 0.00 0.00 0.00 65.68 -0.61 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 63.19 -0.60 94 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 60.69 -0.61 83 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 58.19 -0.61 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 55.69 -0.61 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 53.20 -0.60 76 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 50.70 -0.61 65 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 48.20 -0.61 0 0 0 0
29JAN26 100.00 C 45.37 45.47 45.17 45.70 -0.61 0 175 765 -150
29JAN26 102.50 C 0.00 0.00 0.00 43.21 -0.61 59 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 40.71 -0.61 48 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 38.21 -0.61 0 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 35.72 -0.61 50 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 33.22 -0.62 44 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 30.73 -0.64 45 0 4,386 0
29JAN26 117.50 C 0.00 0.00 0.00 28.24 -0.63 44 0 1,104 0
29JAN26 120.00 C 26.59 26.59 26.28 25.76 -1.45 43 130 3,356 0
29JAN26 122.50 C 0.00 0.00 0.00 23.31 -0.81 44 0 4,055 0
29JAN26 125.00 C 21.50 21.50 21.50 21.51 -0.08 63 1 7,547 0
29JAN26 127.50 C 18.28 18.28 18.28 18.28 -0.98 32 100 2,629 -79
29JAN26 130.00 C 16.60 16.60 14.38 16.25 -0.34 45 1,521 3,849 -570
29JAN26 132.50 C 0.00 0.00 0.00 13.57 -0.82 35 0 5,634 0
29JAN26 135.00 C 12.55 12.55 11.23 11.72 -1.18 41 7 1,451 +2
29JAN26 137.50 C 0.00 0.00 0.00 9.77 -0.80 42 0 1,097 0
29JAN26 140.00 C 7.76 7.76 7.75 7.96 -1.06 42 707 14,092 +640
29JAN26 142.50 C 6.98 6.98 6.07 6.43 -1.01 42 90 1,111 -22
29JAN26 145.00 C 6.00 6.00 4.80 5.11 -1.23 43 155 3,067 +10
29JAN26 147.50 C 4.56 4.76 3.87 3.98 -1.01 43 239 3,042 -86
29JAN26 150.00 C 3.58 3.76 2.88 3.10 -0.89 44 441 2,668 -91
29JAN26 152.50 C 2.46 2.94 2.30 2.41 -0.76 45 743 3,693 -126
29JAN26 155.00 C 2.82 2.84 1.80 1.77 -0.67 45 4,073 4,200 +2,382
29JAN26 157.50 C 1.49 1.91 1.47 1.27 -0.58 45 208 1,268 +28
29JAN26 160.00 C 1.60 1.60 1.12 0.90 -0.48 45 166 3,187 +26
29JAN26 162.50 C 1.00 1.17 0.89 0.62 -0.39 45 116 3,968 +40
29JAN26 165.00 C 0.75 0.75 0.74 0.42 -0.31 44 5 704 +4
29JAN26 167.50 C 0.64 0.64 0.64 0.28 -0.24 44 10 742 0
29JAN26 170.00 C 0.00 0.00 0.00 0.18 -0.19 44 0 3 0
29JAN26 172.50 C 0.00 0.00 0.00 0.12 -0.14 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.08 -0.10 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.05 -0.07 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 65.86 -0.61 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 63.37 -0.61 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.88 -0.61 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 58.39 -0.61 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.90 -0.61 46 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 53.42 -0.61 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 50.93 -0.62 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 48.46 -0.62 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 46.04 -1.98 52 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 43.99 -0.78 64 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 40.99 -1.64 40 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 38.74 -0.60 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 36.42 -1.22 51 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 33.96 -1.10 48 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 31.42 -1.28 44 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 28.83 -1.57 39 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 26.33 -1.82 35 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 25.76 +0.75 55 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 22.26 -0.77 41 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 21.03 -1.40 48 0 749 0
26FEB26 130.00 C 18.60 18.60 18.60 18.62 -1.27 44 2 1,046 -2
26FEB26 132.50 C 0.00 0.00 0.00 17.80 +0.22 51 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 16.06 -0.76 51 0 1,529 0
26FEB26 137.50 C 0.00 0.00 0.00 13.58 -1.17 45 0 1,267 0
26FEB26 140.00 C 0.00 0.00 0.00 12.17 -0.79 46 0 948 0
26FEB26 142.50 C 11.38 11.38 10.82 10.82 -0.92 46 74 1,334 +74
26FEB26 145.00 C 10.31 10.33 9.50 9.77 -0.75 47 106 1,361 +33
26FEB26 147.50 C 9.11 9.36 8.37 8.72 -0.89 48 155 1,826 -86
26FEB26 150.00 C 7.48 8.37 7.44 7.78 -0.73 48 135 2,134 -42
26FEB26 152.50 C 6.64 7.50 6.64 6.92 -0.76 49 205 1,147 0
26FEB26 155.00 C 6.53 6.72 5.96 6.03 -0.72 49 152 795 +103
26FEB26 157.50 C 5.35 6.00 5.35 5.23 -0.69 49 65 358 -2
26FEB26 160.00 C 5.21 5.38 4.71 4.53 -0.65 48 730 1,676 +69
26FEB26 162.50 C 4.60 4.60 4.20 3.90 -0.61 48 49 67 +35
26FEB26 165.00 C 4.05 4.10 3.80 3.35 -0.56 48 40 953 -8
26FEB26 167.50 C 3.36 3.49 3.36 2.86 -0.52 48 30 419 +17
26FEB26 170.00 C 3.35 3.37 3.13 2.44 -0.48 48 108 1,149 +77
26FEB26 172.50 C 3.08 3.08 2.79 2.07 -0.44 48 12 13 +12
26FEB26 175.00 C 0.00 0.00 0.00 1.75 -0.40 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 1.48 -0.36 48 0 0 0
26FEB26 180.00 C 2.22 2.22 2.22 1.24 -0.33 48 13 75 -5
26FEB26 182.50 C 1.90 1.90 1.90 1.04 -0.29 48 65 125 +65
26FEB26 185.00 C 0.00 0.00 0.00 0.87 -0.26 48 0 31 0
26FEB26 187.50 C 0.00 0.00 0.00 0.72 -0.23 48 0 30 0
26FEB26 190.00 C 0.00 0.00 0.00 0.60 -0.20 48 0 34 0
26FEB26 192.50 C 1.24 1.24 1.24 0.50 -0.18 48 30 60 +30
26FEB26 195.00 C 0.00 0.00 0.00 0.41 -0.16 48 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 0.34 -0.14 48 0 0 0
26FEB26 200.00 C 1.04 1.04 1.04 0.28 -0.12 48 4 4 +4
30MAR26 42.00 C 0.00 0.00 0.00 103.85 -0.60 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 102.85 -0.60 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 101.86 -0.60 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 100.86 -0.61 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 99.87 -0.60 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 98.87 -0.61 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 97.88 -0.60 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 96.89 -0.60 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 95.89 -0.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 93.41 -0.60 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 90.92 -0.61 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 88.44 -0.60 64 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 85.95 -0.61 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 83.47 -0.60 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 80.98 -0.61 46 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 78.50 -0.60 55 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 76.01 -0.61 46 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 73.53 -0.60 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.05 -0.60 51 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 68.57 -0.60 50 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 66.09 -0.61 49 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 63.61 -0.62 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 61.15 -0.61 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 58.69 -1.28 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 56.38 -1.16 55 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 53.99 -1.14 55 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 51.55 -1.25 53 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 49.17 -0.83 53 0 764 0
30MAR26 100.00 C 0.00 0.00 0.00 46.71 -1.31 50 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 44.33 -1.22 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 41.99 -1.22 49 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 39.67 -0.02 48 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 36.42 -2.22 32 0 751 0
30MAR26 112.50 C 0.00 0.00 0.00 35.18 -1.90 47 0 1,350 0
30MAR26 115.00 C 33.59 33.85 32.84 32.84 -0.03 46 115 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 30.78 -0.96 46 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 28.75 -0.96 46 0 4,048 0
30MAR26 122.50 C 0.00 0.00 0.00 28.04 -0.73 53 0 2,797 0
30MAR26 125.00 C 0.00 0.00 0.00 24.61 -1.13 44 0 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 22.88 -2.16 45 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 22.55 -0.04 52 0 9,786 0
30MAR26 132.50 C 0.00 0.00 0.00 20.18 -0.18 48 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 18.30 -1.72 47 0 1,992 0
30MAR26 137.50 C 0.00 0.00 0.00 16.75 -1.11 46 0 3,186 0
30MAR26 140.00 C 0.00 0.00 0.00 15.42 -0.67 47 0 3,247 0
30MAR26 142.50 C 0.00 0.00 0.00 14.17 -0.95 47 0 2,371 0
30MAR26 145.00 C 13.56 13.56 13.00 13.09 -0.85 47 76 5,002 0
30MAR26 147.50 C 12.81 12.81 12.81 12.04 -0.76 48 24 5,226 -24
30MAR26 150.00 C 11.53 11.71 11.00 11.10 -0.75 48 94 8,331 +65
30MAR26 152.50 C 10.65 10.79 10.65 10.22 -0.90 49 25 1,597 +25
30MAR26 155.00 C 9.93 9.98 9.93 9.46 -0.69 49 31 2,506 +20
30MAR26 157.50 C 9.21 9.29 9.21 8.66 -0.59 49 43 921 +19
30MAR26 160.00 C 8.38 8.51 7.84 7.85 -0.57 49 48 28,100 +5
30MAR26 162.50 C 0.00 0.00 0.00 7.10 -0.55 49 0 7,129 0
30MAR26 165.00 C 6.80 6.80 6.80 6.42 -0.52 49 20 6,242 0
30MAR26 167.50 C 6.69 6.69 6.59 5.79 -0.49 49 62 475 -8
30MAR26 170.00 C 6.26 6.26 6.26 5.21 -0.47 49 16 1,340 -16
30MAR26 172.50 C 0.00 0.00 0.00 4.69 -0.44 49 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 4.21 -0.42 49 0 234 0
30MAR26 177.50 C 0.00 0.00 0.00 3.77 -0.40 49 0 389 0
30MAR26 180.00 C 4.17 4.17 4.17 3.38 -0.37 49 65 2,147 -65
30MAR26 182.50 C 0.00 0.00 0.00 3.02 -0.35 49 0 235 0
30MAR26 185.00 C 0.00 0.00 0.00 2.70 -0.33 49 0 719 0
30MAR26 187.50 C 0.00 0.00 0.00 2.41 -0.30 49 0 140 0
30MAR26 190.00 C 0.00 0.00 0.00 2.14 -0.29 49 0 246 0
30MAR26 192.50 C 0.00 0.00 0.00 1.91 -0.26 49 0 172 0
30MAR26 195.00 C 0.00 0.00 0.00 1.70 -0.24 49 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.51 -0.22 49 0 13 0
30MAR26 200.00 C 0.00 0.00 0.00 1.34 -0.21 49 0 1,675 0
30MAR26 205.00 C 0.00 0.00 0.00 1.05 -0.18 49 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 0.82 -0.15 49 0 367 0
30MAR26 215.00 C 0.00 0.00 0.00 0.64 -0.12 49 0 63 0
30MAR26 220.00 C 0.00 0.00 0.00 0.50 -0.10 49 0 754 0
29APR26 80.00 C 0.00 0.00 0.00 66.34 -0.61 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 63.90 -0.61 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.47 -0.62 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.05 -0.92 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.65 -0.89 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.28 -0.85 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 51.93 -0.87 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 49.61 -0.64 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 47.41 -0.61 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 45.11 -0.61 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 42.85 -0.67 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.63 -0.74 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 38.46 -0.80 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 36.54 -0.66 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 34.29 -0.91 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 32.30 -0.96 46 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 30.37 -1.02 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 28.91 -0.66 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.98 +0.22 51 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 24.72 -0.63 45 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 23.87 -0.65 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.79 -0.50 46 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 21.49 -0.54 50 0 247 0
29APR26 137.50 C 0.00 0.00 0.00 18.88 -0.61 46 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 17.59 -1.72 46 0 185 0
29APR26 142.50 C 0.00 0.00 0.00 16.43 -0.94 46 0 228 0
29APR26 145.00 C 15.26 15.26 15.26 15.38 -0.79 47 38 576 -12
29APR26 147.50 C 14.30 14.30 14.30 14.30 -0.79 47 21 290 0
29APR26 150.00 C 13.92 13.92 13.33 13.33 -0.75 47 24 301 +24
29APR26 152.50 C 0.00 0.00 0.00 12.44 -0.73 48 0 267 0
29APR26 155.00 C 0.00 0.00 0.00 11.61 -0.70 48 0 81 0
29APR26 157.50 C 0.00 0.00 0.00 10.85 -0.67 48 0 403 0
29APR26 160.00 C 10.62 10.62 10.26 10.13 -0.52 49 20 243 +16
29APR26 162.50 C 0.00 0.00 0.00 9.34 -0.50 49 0 60 0
29APR26 165.00 C 0.00 0.00 0.00 8.60 -0.48 49 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 7.91 -0.46 49 0 60 0
29APR26 170.00 C 7.74 7.74 7.74 7.27 -0.44 49 60 82 -16
29APR26 172.50 C 7.70 7.70 7.70 6.67 -0.43 48 3 3 +3
29APR26 175.00 C 7.24 7.24 7.24 6.12 -0.41 48 3 3 +3
29APR26 177.50 C 0.00 0.00 0.00 5.61 -0.39 48 0 0 0
29APR26 180.00 C 6.20 6.20 6.20 5.14 -0.37 48 11 12 +11
29APR26 182.50 C 0.00 0.00 0.00 4.70 -0.35 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.17 -0.33 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.81 -0.31 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.48 -0.29 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.17 -0.28 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.98 -0.27 48 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 2.64 -0.24 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.47 -0.16 48 0 120 0
29APR26 205.00 C 0.00 0.00 0.00 1.99 -0.20 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.64 -0.18 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.35 -0.16 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.11 -0.14 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 104.15 -0.60 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 103.16 -0.61 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 102.18 -0.60 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 101.19 -0.60 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 100.20 -0.61 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 99.22 -0.60 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 98.23 -0.60 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 97.24 -0.61 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 96.26 -0.60 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 93.79 -0.61 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 91.33 -0.60 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 88.87 -0.60 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 86.41 -0.60 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 83.95 -0.61 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 81.50 -0.61 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 79.06 -0.61 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 76.62 -0.62 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 74.20 -0.62 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 71.79 -0.62 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 69.39 -0.63 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 67.30 -1.22 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 64.66 -1.50 47 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 62.58 -1.24 51 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 60.25 -1.23 50 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 57.74 -1.43 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 55.64 -1.24 49 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 53.39 -1.24 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 51.17 -1.25 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 48.99 -1.25 47 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 46.85 -1.25 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 44.99 -1.02 48 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 42.72 -1.24 47 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 40.67 -1.29 46 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 38.65 -1.37 46 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 36.78 -1.08 46 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 35.09 -1.17 46 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 32.72 -1.82 44 0 437 0
29JUN26 122.50 C 0.00 0.00 0.00 32.24 -0.58 48 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 29.55 -1.34 44 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 28.48 -1.04 46 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 28.00 +0.56 49 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 25.55 -0.95 46 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 23.88 -0.68 45 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 22.67 -1.08 46 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 21.48 -1.04 46 1,500 4,461 -1,500
29JUN26 142.50 C 0.00 0.00 0.00 20.45 -0.95 46 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 19.35 -0.85 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 18.40 -0.75 47 0 506 0
29JUN26 150.00 C 0.00 0.00 0.00 17.43 -0.72 47 0 10,162 0
29JUN26 152.50 C 0.00 0.00 0.00 16.49 -0.72 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 15.60 -1.08 47 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 14.71 -0.79 48 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 14.05 -0.67 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 13.35 -0.63 48 0 513 0
29JUN26 165.00 C 13.24 13.40 13.24 12.57 -0.60 48 20 5,237 +20
29JUN26 167.50 C 0.00 0.00 0.00 11.81 -0.59 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 11.10 -0.57 48 0 2,133 0
29JUN26 172.50 C 0.00 0.00 0.00 10.42 -0.56 48 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 9.78 -0.54 48 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 9.18 -0.24 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 8.61 -0.51 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 8.07 -0.50 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 7.57 -0.48 48 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 6.88 -0.45 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.64 -0.45 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 6.04 -0.42 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.65 -0.41 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.29 -0.39 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 5.10 -0.39 48 0 233 0
29JUN26 205.00 C 0.00 0.00 0.00 4.46 -0.36 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 3.90 -0.33 48 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 3.31 -0.29 47 0 0 0
29JUN26 220.00 C 4.88 4.88 4.78 2.97 -0.28 48 2 1,103 +1
29SEP26 55.00 C 0.00 0.00 0.00 91.79 -0.61 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 89.37 -0.61 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 86.96 -0.61 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 84.56 -0.62 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 82.18 -0.62 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 79.81 -0.62 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 77.46 -0.63 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.14 -0.62 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.83 -0.63 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.99 -0.19 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 68.71 -0.23 51 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 66.45 -0.27 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 64.23 -0.30 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 61.74 -0.65 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.63 -0.64 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 57.55 -0.65 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.67 -0.49 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 53.62 -0.55 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.62 -0.60 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 49.66 -0.66 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.80 -0.66 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 45.99 -0.66 47 0 1 0
29SEP26 110.00 C 35.00 35.00 35.00 44.22 -0.66 47 1 210 0
29SEP26 112.50 C 0.00 0.00 0.00 42.30 -0.86 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 40.83 -0.66 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 38.92 -0.94 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 37.61 -0.68 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 36.06 -0.79 47 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 34.57 -0.76 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 33.12 -0.76 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 31.73 -0.75 47 0 187 0
29SEP26 132.50 C 26.49 26.49 26.49 30.90 -0.24 48 5 213 0
29SEP26 135.00 C 0.00 0.00 0.00 29.20 -0.59 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 27.72 -0.84 46 0 391 0
29SEP26 140.00 C 25.92 25.92 25.92 26.10 -1.34 46 30 284 +26
29SEP26 142.50 C 0.00 0.00 0.00 25.17 -0.84 46 0 224 0
29SEP26 145.00 C 0.00 0.00 0.00 24.12 -0.82 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 23.18 -0.74 46 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 22.22 -0.73 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 21.31 -0.71 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 20.43 -0.69 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 19.69 -0.59 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 18.89 -0.58 47 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 18.06 -0.65 47 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 17.35 -0.72 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 16.68 -0.58 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 15.97 -0.52 48 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 15.24 -0.51 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 14.54 -0.50 48 0 45 0
29SEP26 177.50 C 0.00 0.00 0.00 13.87 -0.49 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 13.23 -0.48 48 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 12.62 -0.47 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 12.03 -0.46 48 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 11.14 -0.78 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.94 -0.44 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 10.43 -0.43 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.94 -0.42 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.47 -0.41 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 9.03 -0.40 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 8.20 -0.38 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 7.44 -0.36 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.75 -0.34 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 6.13 -0.13 47 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 92.32 -0.61 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 89.96 -0.62 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 87.62 -0.61 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 85.29 -0.62 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 82.99 -0.62 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 80.70 -0.63 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.45 -0.63 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.22 -0.63 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.02 -0.63 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.85 -0.64 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.71 -0.65 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.61 -0.65 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.55 -0.65 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.52 -0.65 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.53 -0.65 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.59 -0.65 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.68 -0.65 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.81 -0.66 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.99 -0.66 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.21 -0.66 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 50.47 -0.66 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.78 -0.65 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.12 -0.66 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.52 -0.65 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 43.95 -0.66 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 42.06 -1.02 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 40.95 -0.65 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 39.52 -0.65 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 38.12 -0.65 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 36.77 -0.65 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 35.46 -0.64 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 34.19 -0.64 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 32.96 -0.63 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 31.77 -0.63 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 29.95 -1.29 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 29.01 -0.98 46 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 27.93 -1.02 46 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 27.00 -0.95 46 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 26.22 -0.72 46 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 25.32 -0.70 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.42 -0.72 47 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 23.45 -0.84 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.75 -0.88 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 21.99 -0.70 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.46 -0.46 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.45 -0.77 47 0 4 0
30DEC26 170.00 C 0.00 0.00 0.00 19.78 -0.75 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 19.30 -0.54 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.57 -0.54 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 17.87 -0.53 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 17.20 -0.52 48 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 16.55 -0.51 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 15.92 -0.50 47 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 15.32 -0.49 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 14.74 -0.48 47 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 13.77 -0.46 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 13.25 -0.45 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 12.74 -0.45 47 0 0 0
30DEC26 200.00 C 13.60 13.60 13.60 12.63 -0.07 47 17 34 +17
TOTAL CALL 16,658 354,826 -1,496
16JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
16JAN26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 80 144 +30
16JAN26 125.00 P 0.01 0.01 0.01 0.00 -0.01 0 72 422 0
16JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 747 0
16JAN26 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 7 593 0
16JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
16JAN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
16JAN26 137.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 1,094 0
16JAN26 140.00 P 0.05 0.06 0.03 0.00 -0.16 0 406 978 +134
16JAN26 142.50 P 0.10 0.33 0.02 0.00 -0.51 0 406 857 +271
16JAN26 145.00 P 0.82 1.38 0.27 0.00 -1.25 0 406 300 -2
16JAN26 147.50 P 2.85 3.10 1.62 1.90 -0.65 0 128 0 -131
16JAN26 150.00 P 4.62 4.62 4.09 4.40 -0.03 0 45 0 -5
16JAN26 152.50 P 0.00 0.00 0.00 6.90 +0.52 0 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 9.40 +0.56 0 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 11.90 +0.59 0 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 14.40 +0.60 0 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 16.90 +0.60 0 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 19.40 +0.60 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 21.90 +0.60 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 62 0
23JAN26 127.50 P 0.00 0.00 0.00 0.05 -0.07 45 0 13 0
23JAN26 130.00 P 0.23 0.26 0.23 0.11 -0.12 44 11 29 +6
23JAN26 132.50 P 0.38 0.38 0.38 0.23 -0.19 44 12 75 0
23JAN26 135.00 P 0.73 0.73 0.49 0.46 -0.26 44 120 201 +97
23JAN26 137.50 P 0.80 0.96 0.80 0.84 -0.27 44 51 223 +35
23JAN26 140.00 P 1.50 1.81 1.29 1.41 -0.29 45 44 163 +22
23JAN26 142.50 P 2.30 2.79 2.01 2.19 -0.32 44 161 669 +90
23JAN26 145.00 P 3.38 3.60 3.07 3.28 -0.27 44 81 1,065 +55
23JAN26 147.50 P 4.27 4.99 4.27 4.71 -0.25 46 547 522 +478
23JAN26 150.00 P 6.58 6.58 6.58 6.38 -0.14 46 60 60 +60
23JAN26 152.50 P 0.00 0.00 0.00 8.04 -0.10 44 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 10.08 +0.03 44 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 12.29 +0.17 44 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 14.60 +0.29 44 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 16.99 +0.38 44 0 0 0
23JAN26 165.00 P 0.00 0.00 0.00 19.43 +0.46 44 0 0 0
23JAN26 167.50 P 0.00 0.00 0.00 21.91 +0.53 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 730 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 400 0
29JAN26 85.00 P 0.03 0.03 0.03 0.01 0.00 98 83 190 +48
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 260 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,356 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,755 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12,066 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4,405 0
29JAN26 115.00 P 0.15 0.15 0.15 0.01 -0.02 45 6 6,650 -6
29JAN26 117.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 6,743 0
29JAN26 120.00 P 0.24 0.24 0.22 0.04 -0.04 44 11 2,684 -10
29JAN26 122.50 P 0.27 0.27 0.27 0.08 -0.07 44 2 2,082 0
29JAN26 125.00 P 0.30 0.30 0.30 0.15 -0.11 44 1 2,984 0
29JAN26 127.50 P 0.41 0.42 0.41 0.28 -0.14 44 62 2,064 +60
29JAN26 130.00 P 0.65 0.73 0.57 0.48 -0.19 44 172 6,207 +127
29JAN26 132.50 P 0.84 0.89 0.84 0.78 -0.24 45 63 5,883 -33
29JAN26 135.00 P 1.35 1.48 1.18 1.14 -0.28 44 141 2,460 -56
29JAN26 137.50 P 1.88 2.10 1.64 1.74 -0.25 44 133 538 -53
29JAN26 140.00 P 2.50 2.99 2.33 2.54 -0.18 45 1,959 3,465 +1,214
29JAN26 142.50 P 3.58 3.80 3.46 3.45 -0.20 45 38 2,437 +13
29JAN26 145.00 P 5.28 5.28 4.24 4.66 -0.14 45 41 846 +5
29JAN26 147.50 P 6.14 6.58 6.14 6.03 -0.10 46 93 867 +35
29JAN26 150.00 P 0.00 0.00 0.00 7.61 -0.12 46 0 326 0
29JAN26 152.50 P 0.00 0.00 0.00 9.38 -0.06 47 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 10.79 -0.55 42 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 12.62 -0.57 39 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 15.60 +0.15 51 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 17.91 +0.54 53 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 19.70 +0.32 44 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 22.07 +0.39 44 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 24.49 +0.45 44 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 26.94 +0.50 45 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 29.41 +0.53 44 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 31.90 +0.57 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 34.40 +0.59 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 36.90 +0.60 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 39.40 +0.60 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 41.90 +0.60 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 44.40 +0.60 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 46.90 +0.60 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 49.40 +0.60 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 51.90 +0.60 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 54.40 +0.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 196 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 49 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 0.00 50 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.03 -0.01 49 20 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 3,846 0
26FEB26 102.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.23 -0.05 48 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.33 -0.08 48 20 3,977 -20
26FEB26 112.50 P 0.00 0.00 0.00 0.46 -0.11 48 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.66 -0.10 48 0 2,157 0
26FEB26 117.50 P 1.15 1.15 1.10 0.90 -0.13 48 11 919 -11
26FEB26 120.00 P 1.36 1.38 1.35 1.17 -0.17 48 9 3,983 +7
26FEB26 122.50 P 1.60 1.68 1.60 1.56 -0.13 48 10 1,815 +2
26FEB26 125.00 P 2.03 2.03 2.03 1.97 -0.10 48 4 625 0
26FEB26 127.50 P 0.00 0.00 0.00 2.43 -0.13 48 0 869 0
26FEB26 130.00 P 2.94 2.98 2.92 2.98 -0.21 47 17 870 +11
26FEB26 132.50 P 3.72 3.72 3.54 3.67 -0.19 47 67 1,029 +67
26FEB26 135.00 P 4.33 4.50 4.33 4.49 -0.17 47 38 1,437 +17
26FEB26 137.50 P 5.19 5.73 5.19 5.40 -0.13 47 63 592 +6
26FEB26 140.00 P 6.69 6.69 6.69 6.43 -0.09 47 19 788 -19
26FEB26 142.50 P 0.00 0.00 0.00 7.66 +0.06 48 0 1,391 0
26FEB26 145.00 P 8.86 9.03 8.61 8.95 +0.09 48 89 569 +20
26FEB26 147.50 P 10.82 10.82 10.45 10.45 +0.17 49 36 423 +30
26FEB26 150.00 P 11.61 12.01 11.61 11.96 +0.12 49 87 267 +57
26FEB26 152.50 P 12.99 13.08 12.99 13.58 +0.11 50 26 92 +16
26FEB26 155.00 P 14.95 14.95 14.93 15.23 +0.03 50 2 175 0
26FEB26 157.50 P 0.00 0.00 0.00 17.05 +0.03 50 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 18.89 +0.26 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 20.86 +0.04 51 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 22.87 +0.08 52 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 24.98 +0.14 53 0 150 0
26FEB26 170.00 P 0.00 0.00 0.00 27.13 +0.93 53 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 28.49 -0.31 48 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 31.62 +0.66 55 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 32.93 -0.22 48 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 36.25 +0.87 58 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 37.53 -0.10 48 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 39.89 -0.02 48 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 42.26 +0.41 48 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 44.66 +0.44 48 0 0 0
26FEB26 192.50 P 48.09 48.09 48.09 47.08 +0.47 48 30 30 +30
26FEB26 195.00 P 50.46 51.01 50.44 49.51 +0.48 48 120 120 +120
26FEB26 197.50 P 52.87 53.42 52.78 51.97 +0.52 48 150 150 +150
26FEB26 200.00 P 55.21 55.81 55.20 54.44 +0.54 48 180 180 +180
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 89 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 0.01 -0.01 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.04 0.00 50 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 24,598 0
30MAR26 92.50 P 0.66 0.66 0.66 0.17 -0.02 49 1 9,936 +1
30MAR26 95.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.33 -0.01 49 0 2,993 0
30MAR26 100.00 P 0.92 0.92 0.92 0.45 -0.03 49 20 3,100 +10
30MAR26 102.50 P 0.00 0.00 0.00 0.58 -0.06 49 0 2,413 0
30MAR26 105.00 P 0.00 0.00 0.00 0.78 -0.06 49 0 2,048 0
30MAR26 107.50 P 1.37 1.37 1.37 1.00 -0.07 49 2 3,520 0
30MAR26 110.00 P 1.60 1.60 1.60 1.28 -0.08 49 5 22,192 +5
30MAR26 112.50 P 0.00 0.00 0.00 1.60 -0.08 49 0 3,368 0
30MAR26 115.00 P 2.12 2.12 2.12 1.99 -0.09 49 4 6,585 0
30MAR26 117.50 P 0.00 0.00 0.00 2.42 -0.10 49 0 19,008 0
30MAR26 120.00 P 2.90 2.99 2.90 2.92 -0.05 49 8 14,042 +2
30MAR26 122.50 P 3.53 3.53 3.53 3.38 -0.06 48 18 4,397 -18
30MAR26 125.00 P 4.22 4.22 4.05 3.96 -0.10 48 141 6,729 0
30MAR26 127.50 P 4.73 4.80 4.73 4.64 -0.09 48 36 803 +36
30MAR26 130.00 P 5.72 5.72 5.71 5.41 -0.10 48 3 6,094 +3
30MAR26 132.50 P 0.00 0.00 0.00 6.26 -0.08 48 0 959 0
30MAR26 135.00 P 0.00 0.00 0.00 7.20 -0.06 48 0 2,240 0
30MAR26 137.50 P 0.00 0.00 0.00 8.29 0.00 48 0 1,351 0
30MAR26 140.00 P 0.00 0.00 0.00 9.46 -0.04 48 0 2,515 0
30MAR26 142.50 P 0.00 0.00 0.00 10.70 -0.04 48 0 1,215 0
30MAR26 145.00 P 12.04 12.04 12.04 12.08 +0.04 49 3 384 +3
30MAR26 147.50 P 0.00 0.00 0.00 13.56 +0.08 49 0 148 0
30MAR26 150.00 P 0.00 0.00 0.00 15.06 +0.16 50 0 294 0
30MAR26 152.50 P 0.00 0.00 0.00 16.68 +0.18 50 0 151 0
30MAR26 155.00 P 0.00 0.00 0.00 18.37 +0.15 50 0 240 0
30MAR26 157.50 P 0.00 0.00 0.00 20.09 +0.59 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 21.85 +0.10 51 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 23.70 +0.27 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.09 -0.38 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 27.52 +0.25 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.54 +0.33 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 31.57 +0.34 53 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 33.68 +0.25 53 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 34.79 -0.59 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 38.01 +0.50 54 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 39.06 -0.60 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.28 -0.55 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 43.49 +0.32 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 47.11 +1.71 57 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 48.05 +0.39 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.35 +0.39 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 52.67 +0.40 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.04 +0.45 49 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 59.80 +0.46 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 64.64 +0.51 49 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 69.51 +0.52 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.44 +0.55 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 0.00 48 0 24 0
29APR26 82.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.13 -0.04 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.46 -0.04 48 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 1.77 -0.05 48 0 2 0
29APR26 110.00 P 2.26 2.27 2.26 2.18 -0.05 48 60 153 +30
29APR26 112.50 P 0.00 0.00 0.00 2.58 -0.06 48 0 427 0
29APR26 115.00 P 3.04 3.04 3.04 3.02 -0.13 48 7 280 +7
29APR26 117.50 P 0.00 0.00 0.00 3.53 -0.03 48 0 445 0
29APR26 120.00 P 0.00 0.00 0.00 4.06 -0.06 47 0 307 0
29APR26 122.50 P 0.00 0.00 0.00 4.70 -0.05 47 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 5.37 -0.07 47 0 82 0
29APR26 127.50 P 0.00 0.00 0.00 6.20 -0.04 47 0 76 0
29APR26 130.00 P 7.00 7.00 7.00 7.03 -0.05 47 7,002 7,030 +7,002
29APR26 132.50 P 0.00 0.00 0.00 7.98 -0.03 47 0 142 0
29APR26 135.00 P 8.89 9.01 8.89 9.02 +0.02 47 60 212 -7
29APR26 137.50 P 0.00 0.00 0.00 10.14 -0.15 47 0 159 0
29APR26 140.00 P 0.00 0.00 0.00 11.12 -0.20 47 0 466 0
29APR26 142.50 P 0.00 0.00 0.00 12.60 +0.07 47 0 512 0
29APR26 145.00 P 0.00 0.00 0.00 14.01 +0.08 48 0 278 0
29APR26 147.50 P 0.00 0.00 0.00 15.47 +0.18 48 0 270 0
29APR26 150.00 P 0.00 0.00 0.00 16.98 +0.19 48 0 291 0
29APR26 152.50 P 0.00 0.00 0.00 18.62 +0.17 49 0 60 0
29APR26 155.00 P 20.23 20.23 20.23 20.24 +0.14 49 30 74 +30
29APR26 157.50 P 0.00 0.00 0.00 21.93 +0.34 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.72 +0.23 50 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.56 +0.40 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.43 +0.37 51 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.30 +0.39 51 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.19 +0.34 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.25 -0.57 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.22 -0.61 48 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.20 -0.67 48 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 38.25 -0.69 48 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 40.36 +0.29 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.47 +0.29 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.59 +0.30 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 47.11 +0.68 49 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 49.01 +0.36 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 51.24 +0.37 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 53.47 +0.36 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 55.77 +0.42 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 61.82 +0.04 57 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 65.10 +0.47 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 69.87 +0.48 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 74.68 +0.50 48 0 0 0
29JUN26 42.00 P 0.18 0.18 0.18 0.01 0.00 61 10 159 +10
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 0.01 -0.01 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 47 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 0.08 -0.01 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.37 -0.04 47 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.63 -0.04 48 0 1,305 0
29JUN26 87.50 P 0.00 0.00 0.00 0.79 -0.05 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.00 -0.05 48 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.18 -0.09 47 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.46 -0.11 47 0 754 0
29JUN26 97.50 P 0.00 0.00 0.00 1.81 -0.07 48 0 530 0
29JUN26 100.00 P 0.00 0.00 0.00 2.15 -0.09 48 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.57 -0.08 48 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 2.99 -0.09 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.51 -0.09 48 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 4.06 +0.05 48 3,000 12,657 -3,000
29JUN26 112.50 P 0.00 0.00 0.00 4.41 -0.17 47 0 1,882 0
29JUN26 115.00 P 5.13 5.13 5.13 5.15 -0.12 47 150 8,752 +150
29JUN26 117.50 P 0.00 0.00 0.00 5.79 -0.03 47 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 6.56 0.00 47 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 7.39 0.00 47 0 180 0
29JUN26 125.00 P 8.30 8.30 8.30 8.21 +0.02 47 27 855 0
29JUN26 127.50 P 0.00 0.00 0.00 9.06 -0.09 47 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 10.13 0.00 47 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 11.19 +0.07 47 0 538 0
29JUN26 135.00 P 0.00 0.00 0.00 12.32 +0.03 47 0 436 0
29JUN26 137.50 P 0.00 0.00 0.00 13.52 -0.24 47 0 440 0
29JUN26 140.00 P 14.76 14.76 14.76 14.76 +0.03 47 1,530 1,845 +1,530
29JUN26 142.50 P 0.00 0.00 0.00 16.11 +0.08 48 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 17.51 +0.13 48 0 191 0
29JUN26 147.50 P 0.00 0.00 0.00 18.95 +0.12 48 0 292 0
29JUN26 150.00 P 20.33 20.90 20.33 20.47 +0.13 48 4 160 +2
29JUN26 152.50 P 0.00 0.00 0.00 22.17 +0.30 49 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 23.64 +0.09 49 0 30 0
29JUN26 157.50 P 0.00 0.00 0.00 25.34 +0.38 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.00 -0.87 46 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 28.91 +0.01 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 29.73 +0.01 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 31.40 -0.98 47 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 34.36 +0.08 50 0 250 0
29JUN26 172.50 P 0.00 0.00 0.00 35.19 +0.07 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.03 +0.07 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 38.94 +0.13 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.93 +0.15 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 42.91 +0.14 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.91 +0.15 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.91 +0.15 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.01 +0.23 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.13 +0.23 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.25 +0.23 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.39 +0.24 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.53 +0.24 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 61.98 +0.20 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.46 +1.00 55 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 71.01 +0.36 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.67 +0.40 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.02 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 0.00 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.58 -0.02 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.73 0.00 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.90 0.00 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 -0.03 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.34 +0.01 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.63 +0.02 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.94 +0.02 47 0 210 0
29SEP26 90.00 P 2.25 2.25 2.25 2.19 -0.04 47 2 568 0
29SEP26 92.50 P 0.00 0.00 0.00 2.68 -0.04 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.11 +0.05 47 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.44 -0.05 47 0 255 0
29SEP26 100.00 P 4.40 4.40 4.40 4.10 -0.05 47 10 4,315 +10
29SEP26 102.50 P 0.00 0.00 0.00 4.54 -0.05 47 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 5.10 -0.05 47 0 1,049 0
29SEP26 107.50 P 0.00 0.00 0.00 5.87 +0.06 47 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 6.68 -0.02 48 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 7.21 -0.10 47 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 8.13 +0.14 47 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.78 +0.07 47 0 831 0
29SEP26 120.00 P 9.85 9.85 9.85 9.67 +0.03 47 1 344 0
29SEP26 122.50 P 0.00 0.00 0.00 10.50 -0.01 47 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 11.53 +0.05 47 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 12.52 +0.02 47 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 13.62 -0.02 47 2,250 2,481 +2,112
29SEP26 132.50 P 0.00 0.00 0.00 14.77 +0.04 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 16.00 +0.08 47 0 272 0
29SEP26 137.50 P 0.00 0.00 0.00 17.26 +0.09 47 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 18.53 +0.06 47 0 139 0
29SEP26 142.50 P 19.91 19.91 19.91 19.90 +0.08 47 30 124 +30
29SEP26 145.00 P 0.00 0.00 0.00 21.40 +0.18 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 22.79 +0.12 47 0 120 0
29SEP26 150.00 P 0.00 0.00 0.00 24.31 +0.19 47 0 39 0
29SEP26 152.50 P 0.00 0.00 0.00 25.85 +0.17 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.45 +0.21 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.59 +0.04 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.25 -0.26 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.92 +0.08 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.60 +0.09 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.28 +0.08 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.97 +0.08 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.78 +0.14 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.63 +0.15 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.48 +0.15 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.34 +0.15 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.20 +0.15 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.09 +0.17 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.09 +0.21 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.09 +0.21 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.10 +0.21 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.12 +0.22 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.14 +0.22 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.18 +0.23 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.45 +0.29 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.59 +0.76 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 73.06 +0.30 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 79.41 +0.83 53 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.02 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.91 -0.06 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 +0.01 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.63 -0.03 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.00 +0.02 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.26 -0.03 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.63 -0.04 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.06 -0.04 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.49 -0.05 47 0 338 0
30DEC26 92.50 P 0.00 0.00 0.00 3.97 -0.04 47 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.54 -0.04 47 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 5.24 +0.08 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.80 +0.07 47 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.37 -0.05 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.10 -0.05 47 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.83 -0.06 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.57 -0.06 47 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 9.46 -0.04 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.37 -0.04 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 11.05 -0.28 46 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 12.05 +0.06 46 0 48 0
30DEC26 122.50 P 0.00 0.00 0.00 13.04 +0.03 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 14.09 +0.04 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.20 +0.05 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.31 +0.01 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 17.58 +0.08 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 18.83 +0.09 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 20.13 +0.10 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 21.48 +0.11 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 22.88 +0.13 47 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 24.25 +0.07 47 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 25.80 +0.17 47 0 91 0
30DEC26 150.00 P 0.00 0.00 0.00 27.25 +0.12 47 0 8 0
30DEC26 152.50 P 0.00 0.00 0.00 28.97 +0.17 47 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 30.35 -0.04 47 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.67 +0.03 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.42 +0.10 47 0 3 0
30DEC26 162.50 P 0.00 0.00 0.00 34.91 +0.08 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.60 +0.08 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.29 +0.07 47 0 0 0
30DEC26 170.00 P 40.00 40.00 40.00 39.99 +0.08 47 2 2 +2
30DEC26 172.50 P 0.00 0.00 0.00 41.69 +0.07 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 43.42 +0.09 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 45.27 +0.13 47 0 0 0
30DEC26 180.00 P 48.00 48.00 48.00 47.14 +0.14 47 2 2 +2
30DEC26 182.50 P 0.00 0.00 0.00 49.00 +0.13 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.87 +0.13 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 52.75 +0.13 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 54.64 +0.14 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 56.57 +0.18 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 58.58 +0.20 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 60.60 +0.20 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.63 +0.21 47 0 0 0
TOTAL PUT 20,858 404,420 +11,099
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$ 260.00
29JAN26 167.50 C 0.00 0.00 0.00 92.67 +4.58 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 90.18 +4.59 67 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 87.68 +4.59 52 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 85.18 +4.58 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 82.69 +4.59 63 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 80.19 +4.59 57 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 77.69 +4.58 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 75.19 +4.58 0 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 72.70 +4.58 54 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 70.20 +4.79 49 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 67.73 +3.89 59 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 65.22 +4.63 54 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 62.73 +4.56 54 0 321 0
29JAN26 200.00 C 56.46 56.46 56.46 60.24 +4.54 53 80 546 0
29JAN26 205.00 C 0.00 0.00 0.00 55.28 +4.50 53 81 352 0
29JAN26 210.00 C 0.00 0.00 0.00 50.13 +4.22 0 0 580 0
29JAN26 215.00 C 43.00 43.00 43.00 45.49 +4.36 53 10 786 0
29JAN26 220.00 C 0.00 0.00 0.00 40.87 +4.40 56 0 1,589 0
29JAN26 225.00 C 0.00 0.00 0.00 36.04 +4.07 53 0 1,217 0
29JAN26 230.00 C 30.36 30.36 30.36 31.55 +4.69 53 1 800 -1
29JAN26 235.00 C 0.00 0.00 0.00 27.27 +4.31 53 0 436 0
29JAN26 240.00 C 0.00 0.00 0.00 23.25 +3.43 53 0 971 0
29JAN26 245.00 C 14.47 19.00 14.47 19.54 +3.46 53 78 1,060 -1
29JAN26 250.00 C 12.16 17.00 11.50 15.70 +2.37 50 196 1,110 +20
29JAN26 255.00 C 9.34 13.70 9.20 12.80 +2.15 51 308 1,629 -14
29JAN26 260.00 C 7.43 11.56 7.30 10.27 +1.70 51 386 887 +239
29JAN26 265.00 C 5.76 9.35 5.76 8.13 +1.28 52 233 376 +47
29JAN26 270.00 C 6.50 6.83 6.10 6.29 +0.92 52 165 387 +70
29JAN26 275.00 C 0.00 0.00 0.00 4.81 +0.75 52 0 699 0
29JAN26 280.00 C 3.25 4.50 2.70 3.72 +0.70 53 141 260 -68
29JAN26 285.00 C 2.18 2.97 2.04 2.83 +0.61 53 58 195 +28
29JAN26 290.00 C 2.29 2.38 2.29 2.06 +0.46 53 23 211 -5
29JAN26 295.00 C 1.14 1.14 1.14 1.48 +0.34 53 11 30 0
29JAN26 300.00 C 1.70 1.70 1.36 1.04 +0.24 53 121 1,028 0
29JAN26 310.00 C 0.81 0.92 0.81 0.50 +0.12 53 122 482 +122
26FEB26 167.50 C 0.00 0.00 0.00 93.95 +5.51 76 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 90.68 +4.68 54 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 88.23 +4.67 54 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 85.78 +4.66 54 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 83.34 +5.24 54 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 80.90 +4.64 54 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 78.49 +4.48 54 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 76.80 +5.17 65 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 73.69 +5.12 54 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 71.31 +3.92 54 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 69.05 +5.21 55 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 66.62 +4.59 54 0 81 0
26FEB26 197.50 C 0.00 0.00 0.00 64.31 +3.56 54 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 60.24 +2.18 0 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 55.80 +3.21 32 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 51.57 +3.94 42 0 234 0
26FEB26 215.00 C 0.00 0.00 0.00 47.47 +2.88 45 0 173 0
26FEB26 220.00 C 0.00 0.00 0.00 45.90 +5.04 59 0 310 0
26FEB26 225.00 C 0.00 0.00 0.00 39.75 +3.54 49 0 380 0
26FEB26 230.00 C 33.00 33.00 33.00 36.16 +3.16 50 2 425 0
26FEB26 235.00 C 0.00 0.00 0.00 32.75 +2.07 50 0 524 0
26FEB26 240.00 C 0.00 0.00 0.00 29.82 +3.31 52 0 737 0
26FEB26 245.00 C 22.73 22.73 22.73 27.37 +3.61 54 30 938 +25
26FEB26 250.00 C 19.81 23.65 19.81 23.76 +2.57 52 104 370 -23
26FEB26 255.00 C 18.02 21.63 18.02 21.18 +2.03 52 162 200 +42
26FEB26 260.00 C 17.12 19.59 17.12 18.80 +2.07 52 63 274 +1
26FEB26 265.00 C 16.35 16.86 16.35 16.67 +1.98 53 38 339 0
26FEB26 270.00 C 14.20 15.40 11.85 14.64 +1.54 53 245 1,424 +114
26FEB26 275.00 C 10.50 10.70 10.50 12.85 +1.29 53 31 160 -29
26FEB26 280.00 C 10.20 11.50 10.20 11.27 +1.05 53 443 761 -387
26FEB26 285.00 C 10.00 10.42 8.00 10.03 +1.16 54 71 176 -18
26FEB26 290.00 C 7.09 9.36 7.05 8.94 +1.29 55 40 150 -7
26FEB26 295.00 C 0.00 0.00 0.00 7.81 +1.23 55 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 6.73 +1.09 55 0 3 0
26FEB26 310.00 C 5.20 6.00 4.25 4.96 +0.85 55 196 298 +196
30MAR26 85.00 C 0.00 0.00 0.00 175.87 +4.97 114 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 173.91 +5.49 128 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 172.03 +4.24 137 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 168.83 +5.38 119 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 165.90 +4.94 102 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 163.07 +4.59 55 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 160.59 +4.60 64 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 158.97 +5.46 110 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 156.50 +5.48 108 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 153.13 +4.59 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 151.60 +5.54 104 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 149.25 +5.68 104 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 146.59 +5.50 98 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 144.24 +6.04 98 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 141.82 +5.69 97 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 138.23 +4.58 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 135.76 +4.04 57 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 134.42 +5.72 91 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 133.90 +7.68 110 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 128.33 +4.58 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 125.86 +4.57 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 123.39 +3.71 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 120.93 +1.26 56 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 119.70 +4.97 81 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 116.02 +4.55 57 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 113.57 +2.97 56 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 111.13 +4.53 56 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 110.76 +6.45 82 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 106.28 +4.66 57 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 103.87 +4.41 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 101.47 +4.50 57 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 100.86 +6.24 75 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 97.91 +5.70 69 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 93.95 +5.51 51 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 90.68 +4.68 0 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 88.23 +3.16 0 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 86.09 +4.55 35 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 86.08 +5.69 64 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 80.90 +4.05 0 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 78.58 +2.24 27 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 76.80 +4.97 44 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 74.05 +2.93 39 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 71.86 +3.59 41 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 69.64 +4.03 43 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 67.57 +3.98 44 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 65.55 +3.70 46 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 63.55 +1.71 47 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 59.65 +3.31 49 0 167 0
30MAR26 210.00 C 52.92 52.92 52.92 55.87 +3.70 50 2 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 52.24 +3.60 51 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 48.75 +3.48 52 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 45.40 +3.00 53 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 42.21 +2.94 53 0 330 0
30MAR26 235.00 C 0.00 0.00 0.00 39.17 +1.31 53 0 312 0
30MAR26 240.00 C 0.00 0.00 0.00 37.41 +4.11 57 0 1,003 0
30MAR26 245.00 C 30.10 34.00 29.68 35.02 +4.01 58 62 488 -32
30MAR26 250.00 C 27.50 27.50 27.12 30.96 +2.48 54 62 533 0
30MAR26 255.00 C 25.25 28.20 25.09 28.53 +1.95 55 120 679 -16
30MAR26 260.00 C 27.73 27.73 26.12 26.25 +1.91 55 63 565 +30
30MAR26 265.00 C 0.00 0.00 0.00 24.11 +1.70 55 0 102 0
30MAR26 270.00 C 22.43 22.43 22.43 22.14 +1.55 55 30 100 +16
30MAR26 275.00 C 21.00 21.00 20.68 20.25 +1.11 55 52 200 +2
30MAR26 280.00 C 16.70 19.00 16.70 19.00 +1.39 56 19 992 +7
30MAR26 285.00 C 0.00 0.00 0.00 17.20 +1.17 56 0 248 0
30MAR26 290.00 C 14.88 16.84 14.88 15.82 +1.25 56 60 152 +60
30MAR26 295.00 C 14.76 14.76 14.76 14.80 +1.92 57 30 66 0
30MAR26 300.00 C 12.02 14.28 12.02 13.56 +1.57 57 33 409 +31
30MAR26 310.00 C 10.13 11.76 10.13 11.18 +1.36 57 169 175 +55
30MAR26 320.00 C 0.00 0.00 0.00 9.17 +1.16 57 0 387 0
30MAR26 330.00 C 0.00 0.00 0.00 7.28 +0.77 57 0 370 0
30MAR26 340.00 C 0.00 0.00 0.00 5.92 +0.66 56 0 228 0
30MAR26 350.00 C 0.00 0.00 0.00 4.80 +0.56 56 50 137 +50
30MAR26 360.00 C 0.00 0.00 0.00 3.88 +0.57 56 50 96 +50
30MAR26 370.00 C 5.00 5.00 4.20 3.13 +0.48 57 22 188 +22
29APR26 170.00 C 0.00 0.00 0.00 91.26 +2.50 0 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 88.94 +2.46 27 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 86.62 +2.39 34 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 86.08 +4.07 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 81.97 +2.15 37 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 81.79 +4.14 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 79.63 +4.12 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 76.05 +2.65 45 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 73.95 +2.62 46 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 71.83 +2.54 46 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 71.21 +3.92 52 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 67.96 +1.48 47 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 66.07 +3.72 48 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 62.38 +2.99 49 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 58.82 +3.24 50 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 55.39 +3.42 51 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 54.13 +2.33 56 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 48.92 +2.39 52 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 45.89 +2.26 52 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 42.99 +2.97 52 0 120 0
29APR26 240.00 C 0.00 0.00 0.00 40.73 +3.35 54 0 31 0
29APR26 245.00 C 0.00 0.00 0.00 39.01 +4.15 56 0 120 0
29APR26 250.00 C 34.82 34.82 34.82 35.14 +2.11 53 30 90 0
29APR26 255.00 C 29.69 33.13 29.69 32.83 +1.96 53 61 91 +31
29APR26 260.00 C 28.01 31.40 27.47 30.65 +1.84 54 91 93 -29
29APR26 265.00 C 0.00 0.00 0.00 28.57 +1.66 54 0 41 0
29APR26 270.00 C 0.00 0.00 0.00 26.61 +1.52 54 0 60 0
29APR26 275.00 C 0.00 0.00 0.00 24.63 +1.29 54 0 246 0
29APR26 280.00 C 0.00 0.00 0.00 22.94 +0.98 54 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 21.36 +1.05 54 0 150 0
29APR26 290.00 C 18.07 18.07 18.07 20.04 +1.19 55 30 143 +30
29APR26 295.00 C 0.00 0.00 0.00 19.07 +1.60 56 0 0 0
29APR26 300.00 C 15.64 15.64 15.64 17.74 +1.61 56 5 5 +5
29APR26 310.00 C 15.33 15.33 15.33 15.16 +1.45 56 60 60 +60
29JUN26 120.00 C 0.00 0.00 0.00 141.82 +5.60 51 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 140.44 +6.22 66 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 138.01 +5.11 65 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 134.59 +5.31 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 133.90 +5.78 68 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 128.80 +4.50 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 128.54 +6.58 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 124.10 +3.10 0 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 123.47 +3.80 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 119.70 +2.43 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 117.06 +3.08 38 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 116.94 +3.99 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 112.42 +3.05 41 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 110.76 +2.55 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 107.82 +2.11 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 107.49 +4.88 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 105.68 +5.26 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 101.20 +2.96 46 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 99.51 +4.47 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 99.50 +5.90 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 95.79 +2.99 51 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 95.32 +2.53 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 92.90 +5.65 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 88.61 +3.60 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 88.60 +4.85 55 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 86.33 +5.96 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 83.96 +4.07 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 83.95 +6.78 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 79.83 +3.68 52 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 76.97 +3.14 50 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 76.45 +4.52 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 76.07 +5.13 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 71.77 +3.66 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 70.61 +5.75 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 65.22 +3.50 52 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 62.84 +4.14 53 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 59.11 +2.66 52 81 136 +79
29JUN26 225.00 C 0.00 0.00 0.00 57.09 +3.11 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 54.29 +3.10 54 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 50.78 +3.07 53 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 49.67 +4.43 55 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 47.21 +4.20 56 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 43.41 +2.53 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 41.56 +2.33 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 39.48 +2.24 54 0 89 0
29JUN26 265.00 C 37.45 37.50 37.40 37.50 +2.15 55 10 45 +10
29JUN26 270.00 C 0.00 0.00 0.00 35.70 +2.13 55 0 33 0
29JUN26 275.00 C 31.78 31.78 31.78 33.92 +2.05 55 30 60 +30
29JUN26 280.00 C 0.00 0.00 0.00 32.23 +1.96 55 0 60 0
29JUN26 285.00 C 0.00 0.00 0.00 30.63 +1.89 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 29.13 +1.83 56 0 30 0
29JUN26 295.00 C 0.00 0.00 0.00 27.69 +1.70 56 0 1 0
29JUN26 300.00 C 26.00 26.00 26.00 25.60 +1.69 55 22 85 +12
29JUN26 310.00 C 0.00 0.00 0.00 23.09 +1.27 56 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 21.15 +1.88 56 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 18.83 +1.61 56 0 22 0
29JUN26 340.00 C 0.00 0.00 0.00 16.76 +1.48 56 0 26 0
29JUN26 350.00 C 0.00 0.00 0.00 14.90 +1.35 56 0 49 0
29JUN26 360.00 C 13.00 13.00 13.00 13.24 +1.23 56 2 52 +2
29JUN26 370.00 C 12.30 14.00 12.30 11.76 +1.12 56 84 162 +59
29SEP26 150.00 C 0.00 0.00 0.00 117.01 +3.71 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 116.90 +6.41 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 113.37 +5.06 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 111.68 +5.23 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 108.92 +4.74 53 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 108.91 +6.46 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 105.91 +3.72 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 101.96 +3.77 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 101.23 +3.90 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 99.83 +5.14 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 96.60 +4.15 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 96.59 +5.94 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 93.06 +3.54 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 93.05 +5.44 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 89.81 +2.49 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 89.80 +5.66 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 87.76 +3.86 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 86.09 +3.46 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 84.52 +5.56 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 80.86 +2.33 52 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 80.66 +4.92 54 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 78.52 +5.72 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 75.01 +3.92 55 0 300 0
29SEP26 215.00 C 71.08 71.08 71.08 70.59 +2.28 53 1 300 0
29SEP26 220.00 C 0.00 0.00 0.00 69.81 +4.65 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 67.19 +5.21 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 62.68 +2.09 53 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 62.20 +5.08 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 57.85 +2.75 54 0 60 0
29SEP26 245.00 C 57.80 57.80 57.80 56.82 +4.23 55 1 98 -1
29SEP26 250.00 C 0.00 0.00 0.00 53.47 +2.39 54 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 53.46 +5.07 57 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 49.41 +1.75 54 0 60 0
29SEP26 265.00 C 0.00 0.00 0.00 48.12 +2.30 55 0 60 0
29SEP26 270.00 C 0.00 0.00 0.00 46.29 +2.23 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 44.52 +2.16 56 0 72 0
29SEP26 280.00 C 42.00 42.00 42.00 42.84 +2.10 56 1 42 +1
29SEP26 285.00 C 0.00 0.00 0.00 41.30 +2.10 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 39.75 +2.03 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 38.27 +1.97 56 0 0 0
29SEP26 300.00 C 33.50 38.12 33.50 37.37 +2.24 57 13 84 +9
29SEP26 310.00 C 0.00 0.00 0.00 33.49 +1.23 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 107.47 +3.69 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 105.88 +3.26 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 104.60 +3.45 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 103.62 +5.28 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 101.63 +4.96 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 100.07 +4.79 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 98.59 +3.32 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 96.69 +4.91 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 96.15 +4.38 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 94.44 +4.73 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 91.97 +5.17 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 90.46 +3.73 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 88.73 +3.45 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 88.72 +4.87 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 84.42 +3.35 54 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 79.93 +2.96 52 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 79.10 +2.60 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 74.73 +1.61 53 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 74.03 +4.14 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 71.61 +3.24 55 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 69.49 +4.48 55 0 0 0
30DEC26 240.00 C 71.83 71.83 71.83 66.77 +2.58 55 1 1,551 +1
30DEC26 245.00 C 0.00 0.00 0.00 63.57 +1.70 54 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 63.47 +3.61 56 0 8 0
30DEC26 255.00 C 60.00 60.00 60.00 60.88 +3.88 55 1 1 +1
30DEC26 260.00 C 0.00 0.00 0.00 58.79 +2.76 55 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 56.21 +2.04 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 54.86 +2.42 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 53.14 +2.37 55 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 51.48 +2.31 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 49.87 +2.25 56 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 48.33 +2.20 56 0 3 0
30DEC26 295.00 C 0.00 0.00 0.00 46.84 +2.15 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 45.75 +1.90 56 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 42.54 +1.61 56 0 4 0
TOTAL CALL 4,787 61,477 +926
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 77 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,675 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 72 0 262 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 70 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 67 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 65 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 63 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 60 0 833 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 58 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,666 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 1,021 0
29JAN26 197.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 599 0
29JAN26 200.00 P 0.35 0.35 0.34 0.03 -0.04 53 18 898 0
29JAN26 205.00 P 0.39 0.39 0.29 0.07 -0.08 53 72 2,217 +70
29JAN26 210.00 P 0.00 0.00 0.00 0.14 -0.14 53 0 613 0
29JAN26 215.00 P 0.65 0.65 0.50 0.27 -0.23 53 12 866 +12
29JAN26 220.00 P 0.84 0.84 0.66 0.49 -0.35 53 150 688 +90
29JAN26 225.00 P 1.24 1.24 0.99 0.83 -0.52 53 79 794 -21
29JAN26 230.00 P 1.75 1.75 1.45 1.34 -0.66 53 51 453 0
29JAN26 235.00 P 1.84 1.84 1.84 2.07 -0.90 53 10 327 +10
29JAN26 240.00 P 3.90 4.10 3.00 3.06 -1.14 53 334 513 +252
29JAN26 245.00 P 5.55 6.02 3.90 4.41 -1.55 54 411 336 +59
29JAN26 250.00 P 6.65 8.40 6.16 6.09 -1.93 54 83 187 -41
29JAN26 255.00 P 8.75 10.92 7.93 8.16 -2.38 54 84 191 +9
29JAN26 260.00 P 14.01 14.01 10.00 10.61 -2.79 54 153 136 +13
29JAN26 265.00 P 13.66 13.66 13.47 13.48 -3.12 55 60 70 +40
29JAN26 270.00 P 16.13 16.13 16.13 16.23 -3.92 53 26 6 -17
29JAN26 275.00 P 0.00 0.00 0.00 19.71 -4.05 53 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 23.49 -4.61 53 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 26.82 -5.63 48 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 31.78 -5.21 53 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 37.30 -4.39 63 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 42.01 -4.51 66 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 51.81 -4.63 74 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.09 -0.05 54 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.12 -0.04 54 0 327 0
26FEB26 172.50 P 0.00 0.00 0.00 0.16 -0.05 54 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.20 -0.06 54 0 140 0
26FEB26 177.50 P 0.00 0.00 0.00 0.25 -0.07 54 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.30 -0.11 54 0 559 0
26FEB26 182.50 P 0.00 0.00 0.00 0.38 -0.11 54 0 175 0
26FEB26 185.00 P 0.00 0.00 0.00 0.47 -0.13 54 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 0.56 -0.17 54 0 798 0
26FEB26 190.00 P 0.00 0.00 0.00 0.69 -0.17 54 0 437 0
26FEB26 192.50 P 0.00 0.00 0.00 0.84 -0.20 54 0 438 0
26FEB26 195.00 P 1.50 1.50 1.50 1.01 -0.26 55 1 698 -1
26FEB26 197.50 P 0.00 0.00 0.00 1.17 -0.29 54 0 540 0
26FEB26 200.00 P 1.85 1.85 1.85 1.40 -0.35 55 5 276 +5
26FEB26 205.00 P 2.51 2.51 2.51 1.93 -0.39 55 50 508 +50
26FEB26 210.00 P 3.09 3.09 2.46 2.53 -0.49 55 60 469 +60
26FEB26 215.00 P 3.27 3.27 3.27 3.33 -0.47 55 100 341 0
26FEB26 220.00 P 4.80 4.80 4.00 4.15 -0.62 54 105 712 +90
26FEB26 225.00 P 0.00 0.00 0.00 5.34 -0.69 55 0 247 0
26FEB26 230.00 P 6.11 6.11 6.11 6.64 -0.76 55 1 145 0
26FEB26 235.00 P 9.00 9.00 9.00 8.12 -0.94 54 1 748 +1
26FEB26 240.00 P 10.52 11.18 10.52 9.90 -1.09 55 45 150 -2
26FEB26 245.00 P 0.00 0.00 0.00 11.82 -1.35 55 0 479 0
26FEB26 250.00 P 15.73 15.73 13.40 14.04 -1.51 55 24 44 -21
26FEB26 255.00 P 16.51 16.51 16.51 16.51 -1.64 55 1 34 +1
26FEB26 260.00 P 18.95 19.34 17.85 19.09 -2.11 56 164 212 +65
26FEB26 265.00 P 21.86 22.25 21.86 22.02 -2.14 56 90 189 +60
26FEB26 270.00 P 27.89 27.89 25.32 24.98 -2.39 56 38 62 +2
26FEB26 275.00 P 0.00 0.00 0.00 28.31 -2.77 57 0 25 0
26FEB26 280.00 P 0.00 0.00 0.00 30.16 -4.61 52 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 35.35 -3.13 57 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 39.05 -3.23 58 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 43.06 -2.77 58 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 47.09 -3.70 59 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 55.66 -2.89 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.11 -0.02 57 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.14 -0.03 57 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.17 -0.03 56 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.20 -0.05 56 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.25 -0.06 56 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.31 -0.05 57 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.37 -0.07 57 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.44 -0.11 56 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.55 -0.07 57 0 175 0
30MAR26 162.50 P 0.00 0.00 0.00 0.64 -0.09 57 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.74 -0.13 57 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.89 -0.11 57 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.03 -0.15 57 0 302 0
30MAR26 172.50 P 0.00 0.00 0.00 1.17 -0.17 57 0 346 0
30MAR26 175.00 P 1.90 1.90 1.90 1.37 -0.22 57 7 1,173 -7
30MAR26 177.50 P 0.00 0.00 0.00 1.57 -0.23 57 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.78 -0.27 57 0 433 0
30MAR26 182.50 P 0.00 0.00 0.00 2.01 -0.34 57 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.31 -0.34 57 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 2.61 -0.31 57 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 2.90 -0.37 57 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 3.15 -0.41 56 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 3.57 -0.36 57 0 817 0
30MAR26 197.50 P 0.00 0.00 0.00 3.91 -0.38 56 0 200 0
30MAR26 200.00 P 0.00 0.00 0.00 4.28 -0.50 56 0 1,041 0
30MAR26 205.00 P 0.00 0.00 0.00 5.30 -0.51 56 0 126 0
30MAR26 210.00 P 0.00 0.00 0.00 6.24 -0.71 56 0 929 0
30MAR26 215.00 P 0.00 0.00 0.00 7.42 -0.86 56 0 116 0
30MAR26 220.00 P 9.62 9.70 8.80 8.75 -0.95 56 11 114 -5
30MAR26 225.00 P 0.00 0.00 0.00 10.47 -0.92 56 0 164 0
30MAR26 230.00 P 13.27 13.27 13.27 12.18 -1.09 56 4 186 0
30MAR26 235.00 P 0.00 0.00 0.00 14.17 -1.11 57 0 175 0
30MAR26 240.00 P 16.19 16.19 16.19 16.24 -1.32 57 30 443 +30
30MAR26 245.00 P 20.16 20.16 18.21 18.21 -1.71 56 60 780 +60
30MAR26 250.00 P 22.77 22.77 22.77 20.69 -1.65 57 30 63 0
30MAR26 255.00 P 0.00 0.00 0.00 23.28 -1.80 57 0 62 0
30MAR26 260.00 P 0.00 0.00 0.00 26.36 -1.63 58 0 130 0
30MAR26 265.00 P 0.00 0.00 0.00 29.15 -1.96 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 32.23 -2.11 58 0 30 0
30MAR26 275.00 P 0.00 0.00 0.00 35.45 -2.15 59 0 30 0
30MAR26 280.00 P 0.00 0.00 0.00 38.82 -2.64 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 41.21 -3.80 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 45.75 -3.00 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 47.60 -4.32 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 53.25 -2.76 60 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 59.20 -5.36 56 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 69.43 -3.23 62 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 78.12 -2.49 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 87.04 -2.58 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 94.21 -4.42 59 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 105.63 -4.18 68 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 115.17 -4.29 70 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.93 -0.28 55 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 2.15 -0.36 55 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.45 -0.35 55 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 2.74 -0.36 55 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.04 -0.40 55 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 3.33 -0.51 55 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 3.74 -0.51 55 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 4.15 -0.51 55 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 4.46 -0.61 55 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 4.88 -0.73 55 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 5.28 -0.69 54 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 5.81 -0.68 54 0 0 0
29APR26 200.00 P 6.40 6.40 6.30 6.33 -0.86 54 11 69 0
29APR26 205.00 P 0.00 0.00 0.00 7.42 -0.86 54 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 8.72 -0.92 54 0 90 0
29APR26 215.00 P 0.00 0.00 0.00 10.11 -0.97 54 0 24 0
29APR26 220.00 P 0.00 0.00 0.00 11.70 -1.08 54 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 13.53 -1.11 55 0 30 0
29APR26 230.00 P 14.67 15.16 14.67 15.30 -1.33 55 51 80 +50
29APR26 235.00 P 16.83 17.23 16.83 17.57 -1.24 55 11 11 +11
29APR26 240.00 P 0.00 0.00 0.00 19.77 -1.38 55 0 60 0
29APR26 245.00 P 23.73 23.73 23.73 22.13 -1.50 56 30 90 +30
29APR26 250.00 P 26.54 26.54 26.54 24.43 -1.70 55 30 60 +30
29APR26 255.00 P 0.00 0.00 0.00 27.27 -1.64 56 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 30.05 -1.78 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 33.14 -1.77 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 36.07 -2.04 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 39.29 -2.01 57 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 41.27 -3.52 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 44.16 -4.17 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 47.93 -4.05 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 51.52 -4.20 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 55.14 -4.41 55 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 64.43 -3.03 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.43 -0.04 56 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.49 -0.07 56 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.59 -0.07 56 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.68 -0.08 55 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 0.78 -0.08 56 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.89 -0.12 56 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.04 -0.12 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.19 -0.12 56 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.34 -0.12 56 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.49 -0.18 56 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.71 -0.18 56 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.93 -0.18 56 0 62 0
29JUN26 150.00 P 0.00 0.00 0.00 2.15 -0.18 56 0 517 0
29JUN26 152.50 P 0.00 0.00 0.00 2.37 -0.24 56 0 16 0
29JUN26 155.00 P 3.10 3.10 3.10 2.64 -0.30 56 4 269 +4
29JUN26 157.50 P 3.30 3.30 3.30 2.95 -0.28 56 4 14 +4
29JUN26 160.00 P 3.60 3.60 3.60 3.26 -0.21 56 4 395 +2
29JUN26 162.50 P 0.00 0.00 0.00 3.57 -0.17 56 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 3.89 -0.25 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.29 -0.26 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.57 -0.55 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 4.98 -0.40 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.40 -0.57 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 5.99 -0.52 56 0 3 0
29JUN26 180.00 P 6.30 6.30 6.30 6.31 -0.58 55 79 84 -79
29JUN26 182.50 P 0.00 0.00 0.00 7.06 -0.35 56 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.63 -0.33 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 7.95 -0.55 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 8.49 -0.62 55 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.09 -0.72 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 9.75 -0.76 55 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 10.45 -0.77 55 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 11.16 -0.76 55 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 12.57 -0.84 55 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 14.15 -1.01 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 16.18 -0.74 55 0 0 0
29JUN26 220.00 P 18.70 18.70 18.70 17.79 -0.97 55 5 7 +5
29JUN26 225.00 P 0.00 0.00 0.00 19.82 -1.07 55 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 21.98 -1.16 55 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 24.26 -1.26 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 26.67 -1.35 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 29.21 -1.45 56 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 31.86 -1.54 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 34.63 -1.64 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 37.51 -1.73 56 0 0 0
29JUN26 265.00 P 40.45 40.55 40.45 40.45 -1.87 56 10 10 +10
29JUN26 270.00 P 0.00 0.00 0.00 43.55 -1.95 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 46.74 -2.04 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 50.46 -1.64 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 51.98 -3.57 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 56.49 -2.58 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 60.83 -1.87 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 63.12 -3.31 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 71.81 -2.86 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 79.46 -2.41 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 85.96 -4.04 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 95.67 -2.61 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 103.99 -2.29 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 111.85 -4.46 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 121.57 -1.94 62 0 0 0
29SEP26 150.00 P 5.20 5.20 5.20 4.87 -0.34 55 4 709 0
29SEP26 152.50 P 5.75 5.75 5.50 5.30 -0.34 55 34 34 +34
29SEP26 155.00 P 0.00 0.00 0.00 5.73 -0.35 55 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 6.17 -0.34 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.61 -0.38 55 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 7.07 -0.72 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.64 -0.49 55 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.21 -0.76 55 0 80 0
29SEP26 170.00 P 8.78 8.78 8.78 8.78 -0.50 55 10 160 -10
29SEP26 172.50 P 0.00 0.00 0.00 9.36 -0.49 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 9.93 -0.50 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 10.51 -0.64 55 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 11.20 -0.69 55 0 156 0
29SEP26 182.50 P 0.00 0.00 0.00 11.93 -0.69 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 12.66 -0.69 55 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 13.40 -0.68 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.13 -0.69 55 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 14.87 -0.69 55 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 15.60 -0.87 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.46 -0.92 55 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 17.37 -0.91 55 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 19.18 -1.02 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 21.00 -0.93 55 0 330 0
29SEP26 215.00 P 24.55 24.55 24.55 23.14 -0.88 55 30 360 +30
29SEP26 220.00 P 0.00 0.00 0.00 25.23 -1.03 55 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 27.50 -1.11 55 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 29.87 -1.19 55 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 32.34 -1.27 56 0 31 0
29SEP26 240.00 P 0.00 0.00 0.00 34.91 -1.34 56 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 37.58 -1.41 56 0 0 0
29SEP26 250.00 P 41.90 41.90 41.90 40.34 -1.49 56 6 105 0
29SEP26 255.00 P 43.15 43.15 43.15 43.19 -1.57 56 2 103 +2
29SEP26 260.00 P 0.00 0.00 0.00 46.13 -1.64 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 49.16 -1.70 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.26 -1.79 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 55.41 -1.89 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 59.15 -0.81 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 62.53 -1.47 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 65.96 -1.51 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 69.44 -1.58 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 72.18 -2.46 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 79.45 -3.58 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 11.59 -0.82 55 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 12.31 -0.85 55 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 13.06 -0.86 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 13.81 -0.86 55 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 14.56 -0.87 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.32 -0.86 55 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 16.07 -0.87 54 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 16.83 -0.97 54 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 17.74 -0.98 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.53 -1.13 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 19.71 -0.88 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.48 -1.04 55 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 21.50 -0.95 55 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 22.60 -0.79 55 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 24.38 -0.90 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 26.25 -1.28 55 0 300 0
30DEC26 215.00 P 0.00 0.00 0.00 28.31 -1.46 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 30.96 -1.03 55 0 190 0
30DEC26 225.00 P 0.00 0.00 0.00 33.36 -1.10 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 35.85 -1.16 55 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 38.42 -1.42 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.25 -1.31 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 44.00 -1.38 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.83 -1.44 55 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 49.74 -1.50 56 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 52.73 -1.55 56 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.77 -1.63 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 58.90 -1.69 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 62.10 -1.75 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 64.98 -2.06 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 67.62 -3.69 55 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 71.68 -2.09 56 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 74.30 -4.12 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 77.77 -4.25 55 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 86.34 -1.68 57 0 0 0
TOTAL PUT 2,695 75,425 +987
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$ 40.30
29JAN26 27.00 C 0.00 0.00 0.00 13.33 -0.10 71 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.33 -0.10 61 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.33 -0.10 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.33 -0.10 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.33 -0.10 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.33 -0.11 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.34 -0.10 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.34 -0.10 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.34 -0.10 23 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 3.34 -0.21 17 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 2.37 -0.11 19 0 449 0
29JAN26 39.00 C 1.79 1.91 1.79 1.43 -0.11 16 102 645 -100
29JAN26 40.00 C 1.13 1.13 1.13 0.73 -0.12 17 100 363 -21
29JAN26 41.00 C 0.49 0.49 0.27 0.31 -0.07 18 43 815 -20
29JAN26 42.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 672 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 12.39 -0.10 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.40 -0.10 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.40 -0.10 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.41 -0.10 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.41 -0.10 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.41 -0.11 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.42 -0.10 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.44 -0.10 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.49 -0.10 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.59 -0.04 17 0 484 0
26FEB26 39.00 C 0.00 0.00 0.00 1.75 -0.11 16 0 184 0
26FEB26 40.00 C 1.46 1.48 1.46 1.13 -0.10 16 130 213 +107
26FEB26 41.00 C 0.95 0.95 0.89 0.67 -0.08 17 130 383 +60
26FEB26 42.00 C 0.58 0.58 0.37 0.38 -0.05 17 78 179 +33
26FEB26 43.00 C 0.34 0.35 0.24 0.19 -0.04 17 47 59 +8
26FEB26 44.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 178 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 21.41 -0.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.91 -0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.42 -0.10 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.42 -0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.43 -0.10 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.43 -0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.44 -0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.45 -0.10 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.45 -0.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.46 -0.10 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.46 -0.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.47 -0.10 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.48 -0.10 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.48 -0.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.49 -0.10 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.50 -0.11 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.53 -0.10 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.57 -0.10 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.67 -0.08 20 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.77 -0.03 19 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.98 -0.10 19 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.21 -0.09 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.63 -0.09 18 0 378 0
30MAR26 41.00 C 1.31 1.31 1.31 1.16 -0.09 19 6 706 +6
30MAR26 42.00 C 0.00 0.00 0.00 0.80 -0.09 19 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 -0.05 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 0.00 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 10.55 -0.10 20 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.56 -0.10 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.58 -0.10 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.60 -0.11 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.65 -0.10 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.72 -0.11 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.83 -0.11 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.00 -0.11 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.24 -0.11 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.49 -0.10 18 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 1.93 -0.09 18 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 1.45 -0.09 18 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 1.07 -0.09 19 0 18 0
29APR26 43.00 C 0.92 0.92 0.92 0.80 -0.08 19 11 82 +11
29APR26 44.00 C 0.00 0.00 0.00 0.57 -0.06 19 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.61 -0.11 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.63 -0.10 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.64 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.65 -0.11 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.67 -0.10 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.69 -0.10 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.71 -0.10 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.73 -0.11 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.77 -0.11 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.83 -0.11 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.92 -0.11 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.04 -0.12 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.21 -0.12 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.44 -0.11 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.72 -0.12 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.08 -0.11 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.52 -0.10 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 -0.10 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.60 -0.09 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.25 -0.08 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.97 -0.07 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.73 -0.07 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.64 -0.10 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.65 -0.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.67 -0.10 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.69 -0.10 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.71 -0.10 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.74 -0.11 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.79 -0.11 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.86 -0.11 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.96 -0.12 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.11 -0.11 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.30 -0.12 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.55 -0.12 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.87 -0.11 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.26 -0.11 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 -0.11 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.25 -0.10 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.84 -0.09 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.48 -0.09 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.08 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 -0.07 19 0 81 0
29SEP26 46.00 C 1.00 1.00 1.00 0.75 -0.07 19 1 25 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.60 -0.05 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 -0.04 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.67 -0.10 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.70 -0.10 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.73 -0.10 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.78 -0.10 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.85 -0.11 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.95 -0.12 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.10 -0.11 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.29 -0.11 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.54 -0.12 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.85 -0.12 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.21 -0.12 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.63 -0.12 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.13 -0.11 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 -0.11 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 -0.11 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 -0.09 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.61 -0.09 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.36 -0.08 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.07 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.63 -0.06 19 0 14 0
TOTAL CALL 648 12,474 +85
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 21 0 567 0
29JAN26 38.00 P 0.04 0.04 0.04 0.03 -0.01 19 9 664 +7
29JAN26 39.00 P 0.09 0.09 0.09 0.13 -0.02 18 50 901 0
29JAN26 40.00 P 0.29 0.36 0.29 0.43 -0.01 19 43 136 +31
29JAN26 41.00 P 0.75 0.75 0.75 1.00 +0.02 19 4 42 +4
29JAN26 42.00 P 1.80 1.80 1.80 1.82 +0.06 22 15 17 +15
29JAN26 43.00 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.70 +0.10 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.70 +0.10 0 0 0 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 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 0.02 -0.01 17 0 368 0
26FEB26 37.00 P 0.00 0.00 0.00 0.07 0.00 17 0 628 0
26FEB26 38.00 P 0.15 0.17 0.15 0.17 -0.01 17 103 1,008 +88
26FEB26 39.00 P 0.29 0.35 0.29 0.40 0.00 17 89 313 -13
26FEB26 40.00 P 0.64 0.78 0.63 0.77 +0.02 17 114 291 +89
26FEB26 41.00 P 0.00 0.00 0.00 1.31 +0.04 18 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 2.02 +0.04 18 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.79 +0.07 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.71 +0.08 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.70 +0.10 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.70 +0.10 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 49 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 0.01 -0.01 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 19 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 0.00 19 0 325 0
30MAR26 36.00 P 0.00 0.00 0.00 0.14 0.00 19 0 144 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 0.00 19 0 683 0
30MAR26 38.00 P 0.00 0.00 0.00 0.47 0.00 19 0 253 0
30MAR26 39.00 P 0.00 0.00 0.00 0.78 +0.01 19 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.20 +0.03 20 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 1.73 +0.02 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.38 +0.03 20 0 24 0
30MAR26 43.00 P 0.00 0.00 0.00 3.05 +0.05 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.87 +0.07 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.76 +0.08 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.71 +0.09 19 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.70 +0.10 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.70 +0.10 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 0.00 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 0.07 -0.01 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 0.00 19 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.25 0.00 19 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.41 -0.01 19 0 28 0
29APR26 38.00 P 0.00 0.00 0.00 0.66 +0.01 19 0 48 0
29APR26 39.00 P 0.00 0.00 0.00 0.99 +0.02 19 0 149 0
29APR26 40.00 P 1.45 1.45 1.45 1.42 +0.01 19 1 417 0
29APR26 41.00 P 0.00 0.00 0.00 1.95 +0.01 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.58 +0.02 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.21 +0.04 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.99 +0.05 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.84 +0.06 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.75 +0.08 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.71 +0.09 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.70 +0.10 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.70 +0.10 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 0.01 -0.01 18 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 0.00 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 26 0
29JUN26 34.00 P 0.19 0.19 0.19 0.18 -0.01 19 2 93 +2
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.67 -0.01 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.30 -0.01 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.74 0.00 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.25 +0.01 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.84 +0.02 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.50 +0.03 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.23 +0.04 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.03 +0.06 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.87 +0.06 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.78 +0.08 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.72 +0.09 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.70 +0.10 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 0.01 -0.01 18 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 0.05 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.73 -0.01 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.99 -0.02 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.32 -0.01 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.70 -0.01 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.14 -0.01 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.66 0.00 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.23 0.00 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.86 +0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.54 +0.01 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.28 +0.03 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.06 +0.04 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.87 +0.04 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.73 +0.06 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.60 +0.06 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.50 +0.07 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.02 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.26 -0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.02 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 -0.01 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.46 -0.01 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 -0.01 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 0.00 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 +0.01 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.53 +0.02 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.28 +0.02 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.07 +0.03 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.90 +0.04 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.75 +0.05 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.62 +0.05 19 0 0 0
TOTAL PUT 430 17,096 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 202.80
29JAN26 180.00 C 0.00 0.00 0.00 23.21 - 36 0 0 -
29JAN26 182.50 C 0.00 0.00 0.00 20.85 - 36 0 0 -
29JAN26 185.00 C 0.00 0.00 0.00 18.55 - 36 0 0 -
29JAN26 187.50 C 0.00 0.00 0.00 16.34 - 36 0 0 -
29JAN26 190.00 C 0.00 0.00 0.00 14.23 - 36 0 0 -
29JAN26 192.50 C 0.00 0.00 0.00 12.25 - 36 0 0 -
29JAN26 195.00 C 0.00 0.00 0.00 10.40 - 36 0 0 -
29JAN26 197.50 C 0.00 0.00 0.00 8.72 - 36 0 0 -
29JAN26 200.00 C 0.00 0.00 0.00 7.20 - 36 0 0 -
29JAN26 205.00 C 0.00 0.00 0.00 4.70 - 36 0 0 -
29JAN26 210.00 C 0.00 0.00 0.00 2.88 - 36 0 0 -
29JAN26 215.00 C 0.00 0.00 0.00 1.66 - 36 0 0 -
29JAN26 220.00 C 0.00 0.00 0.00 0.89 - 36 0 0 -
29JAN26 225.00 C 0.00 0.00 0.00 0.45 - 36 0 0 -
29JAN26 230.00 C 0.00 0.00 0.00 0.21 - 36 0 0 -
29JAN26 235.00 C 0.00 0.00 0.00 0.10 - 37 0 0 -
29JAN26 240.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
29JAN26 245.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
29JAN26 250.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 180.00 C 0.00 0.00 0.00 25.37 - 36 0 0 -
26FEB26 182.50 C 0.00 0.00 0.00 23.35 - 36 0 0 -
26FEB26 185.00 C 0.00 0.00 0.00 21.41 - 36 0 0 -
26FEB26 187.50 C 0.00 0.00 0.00 19.55 - 36 0 0 -
26FEB26 190.00 C 0.00 0.00 0.00 17.79 - 36 0 0 -
26FEB26 192.50 C 0.00 0.00 0.00 16.12 - 36 0 0 -
26FEB26 195.00 C 0.00 0.00 0.00 14.55 - 36 0 0 -
26FEB26 197.50 C 0.00 0.00 0.00 13.07 - 36 0 0 -
26FEB26 200.00 C 0.00 0.00 0.00 11.70 - 36 0 0 -
26FEB26 205.00 C 0.00 0.00 0.00 9.25 - 36 0 0 -
26FEB26 210.00 C 0.00 0.00 0.00 7.19 - 36 0 0 -
26FEB26 215.00 C 0.00 0.00 0.00 5.50 - 36 0 0 -
26FEB26 220.00 C 0.00 0.00 0.00 4.14 - 36 0 0 -
26FEB26 225.00 C 0.00 0.00 0.00 3.06 - 36 0 0 -
26FEB26 230.00 C 0.00 0.00 0.00 2.23 - 36 0 0 -
26FEB26 235.00 C 0.00 0.00 0.00 1.60 - 36 0 0 -
26FEB26 240.00 C 0.00 0.00 0.00 1.13 - 36 0 0 -
26FEB26 245.00 C 0.00 0.00 0.00 0.79 - 36 0 0 -
26FEB26 250.00 C 0.00 0.00 0.00 0.54 - 36 0 0 -
30MAR26 180.00 C 0.00 0.00 0.00 27.87 - 36 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 26.04 - 36 0 0 -
30MAR26 185.00 C 0.00 0.00 0.00 24.27 - 36 0 0 -
30MAR26 187.50 C 0.00 0.00 0.00 22.58 - 36 0 0 -
30MAR26 190.00 C 0.00 0.00 0.00 20.96 - 36 0 0 -
30MAR26 192.50 C 0.00 0.00 0.00 19.41 - 36 0 0 -
30MAR26 195.00 C 0.00 0.00 0.00 17.94 - 36 0 0 -
30MAR26 197.50 C 0.00 0.00 0.00 16.55 - 36 0 0 -
30MAR26 200.00 C 0.00 0.00 0.00 15.23 - 36 0 0 -
30MAR26 205.00 C 0.00 0.00 0.00 12.82 - 36 0 0 -
30MAR26 210.00 C 0.00 0.00 0.00 10.70 - 36 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 8.86 - 36 0 0 -
30MAR26 220.00 C 0.00 0.00 0.00 7.27 - 36 0 0 -
30MAR26 225.00 C 0.00 0.00 0.00 5.93 - 36 0 0 -
30MAR26 230.00 C 0.00 0.00 0.00 4.79 - 36 0 0 -
30MAR26 235.00 C 0.00 0.00 0.00 3.85 - 36 0 0 -
30MAR26 240.00 C 0.00 0.00 0.00 3.07 - 36 0 0 -
30MAR26 245.00 C 0.00 0.00 0.00 2.43 - 36 0 0 -
30MAR26 250.00 C 0.00 0.00 0.00 1.91 - 36 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 30.01 - 36 0 0 -
29APR26 182.50 C 0.00 0.00 0.00 28.28 - 36 0 0 -
29APR26 185.00 C 0.00 0.00 0.00 26.61 - 36 0 0 -
29APR26 187.50 C 0.00 0.00 0.00 25.00 - 36 0 0 -
29APR26 190.00 C 0.00 0.00 0.00 23.45 - 36 0 0 -
29APR26 192.50 C 0.00 0.00 0.00 21.97 - 36 0 0 -
29APR26 195.00 C 0.00 0.00 0.00 20.56 - 36 0 0 -
29APR26 197.50 C 0.00 0.00 0.00 19.21 - 36 0 0 -
29APR26 200.00 C 0.00 0.00 0.00 17.92 - 36 0 0 -
29APR26 205.00 C 0.00 0.00 0.00 15.53 - 36 0 0 -
29APR26 210.00 C 0.00 0.00 0.00 13.39 - 36 0 0 -
29APR26 215.00 C 0.00 0.00 0.00 11.49 - 36 0 0 -
29APR26 220.00 C 0.00 0.00 0.00 9.80 - 36 0 0 -
29APR26 225.00 C 0.00 0.00 0.00 8.33 - 36 0 0 -
29APR26 230.00 C 0.00 0.00 0.00 7.04 - 36 0 0 -
29APR26 235.00 C 0.00 0.00 0.00 5.92 - 36 0 0 -
29APR26 240.00 C 0.00 0.00 0.00 4.96 - 36 0 0 -
29APR26 245.00 C 0.00 0.00 0.00 4.14 - 36 0 0 -
29APR26 250.00 C 0.00 0.00 0.00 3.44 - 36 0 0 -
29JUN26 180.00 C 0.00 0.00 0.00 33.84 - 36 0 0 -
29JUN26 182.50 C 0.00 0.00 0.00 32.23 - 36 0 0 -
29JUN26 185.00 C 0.00 0.00 0.00 30.68 - 36 0 0 -
29JUN26 187.50 C 0.00 0.00 0.00 29.18 - 36 0 0 -
29JUN26 190.00 C 0.00 0.00 0.00 27.73 - 36 0 0 -
29JUN26 192.50 C 0.00 0.00 0.00 26.33 - 36 0 0 -
29JUN26 195.00 C 0.00 0.00 0.00 24.98 - 36 0 0 -
29JUN26 197.50 C 0.00 0.00 0.00 23.69 - 36 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 22.44 - 36 0 0 -
29JUN26 205.00 C 0.00 0.00 0.00 20.10 - 36 0 0 -
29JUN26 210.00 C 0.00 0.00 0.00 17.95 - 36 0 0 -
29JUN26 215.00 C 0.00 0.00 0.00 15.99 - 36 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 14.20 - 36 0 0 -
29JUN26 225.00 C 0.00 0.00 0.00 12.58 - 36 0 0 -
29JUN26 230.00 C 0.00 0.00 0.00 11.12 - 36 0 0 -
29JUN26 235.00 C 0.00 0.00 0.00 9.81 - 36 0 0 -
29JUN26 240.00 C 0.00 0.00 0.00 8.63 - 36 0 0 -
29JUN26 245.00 C 0.00 0.00 0.00 7.58 - 36 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 6.64 - 36 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 38.74 - 36 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 37.25 - 36 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 35.80 - 36 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 34.39 - 36 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 33.03 - 36 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 31.70 - 36 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 30.42 - 36 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 29.17 - 36 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 27.97 - 36 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 25.68 - 36 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 23.54 - 36 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 21.56 - 36 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 19.71 - 36 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 18.00 - 36 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 16.42 - 36 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 14.96 - 36 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 13.62 - 36 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 12.39 - 36 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 11.25 - 36 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 42.98 - 36 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 41.56 - 36 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 40.18 - 36 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 38.83 - 36 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 37.52 - 36 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 36.25 - 36 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 35.01 - 36 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 33.80 - 36 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 32.63 - 36 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 30.39 - 36 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 28.28 - 36 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 26.29 - 36 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 24.43 - 36 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 22.68 - 36 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 21.04 - 36 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 19.51 - 36 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 18.08 - 36 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 16.75 - 36 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 15.50 - 36 0 0 -
TOTAL CALL 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
29JAN26 182.50 P 0.00 0.00 0.00 0.36 - 36 0 0 -
29JAN26 185.00 P 0.00 0.00 0.00 0.56 - 36 0 0 -
29JAN26 187.50 P 0.00 0.00 0.00 0.85 - 36 0 0 -
29JAN26 190.00 P 0.00 0.00 0.00 1.24 - 36 0 0 -
29JAN26 192.50 P 0.00 0.00 0.00 1.75 - 36 0 0 -
29JAN26 195.00 P 0.00 0.00 0.00 2.40 - 36 0 0 -
29JAN26 197.50 P 0.00 0.00 0.00 3.21 - 36 0 0 -
29JAN26 200.00 P 0.00 0.00 0.00 4.19 - 36 0 0 -
29JAN26 205.00 P 0.00 0.00 0.00 6.71 - 36 0 0 -
29JAN26 210.00 P 0.00 0.00 0.00 9.90 - 36 0 0 -
29JAN26 215.00 P 0.00 0.00 0.00 13.68 - 36 0 0 -
29JAN26 220.00 P 0.00 0.00 0.00 17.92 - 36 0 0 -
29JAN26 225.00 P 0.00 0.00 0.00 22.51 - 36 0 0 -
29JAN26 230.00 P 0.00 0.00 0.00 27.29 - 36 0 0 -
29JAN26 235.00 P 0.00 0.00 0.00 32.21 - 36 0 0 -
29JAN26 240.00 P 0.00 0.00 0.00 37.20 - 0 0 0 -
29JAN26 245.00 P 0.00 0.00 0.00 42.20 - 0 0 0 -
29JAN26 250.00 P 0.00 0.00 0.00 47.20 - 0 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 1.98 - 36 0 0 -
26FEB26 182.50 P 0.00 0.00 0.00 2.46 - 36 0 0 -
26FEB26 185.00 P 0.00 0.00 0.00 3.02 - 36 0 0 -
26FEB26 187.50 P 0.00 0.00 0.00 3.65 - 36 0 0 -
26FEB26 190.00 P 0.00 0.00 0.00 4.40 - 36 0 0 -
26FEB26 192.50 P 0.00 0.00 0.00 5.20 - 36 0 0 -
26FEB26 195.00 P 0.00 0.00 0.00 6.15 - 36 0 0 -
26FEB26 197.50 P 0.00 0.00 0.00 7.14 - 36 0 0 -
26FEB26 200.00 P 0.00 0.00 0.00 8.30 - 36 0 0 -
26FEB26 205.00 P 0.00 0.00 0.00 10.85 - 36 0 0 -
26FEB26 210.00 P 0.00 0.00 0.00 13.80 - 36 0 0 -
26FEB26 215.00 P 0.00 0.00 0.00 17.11 - 36 0 0 -
26FEB26 220.00 P 0.00 0.00 0.00 20.75 - 36 0 0 -
26FEB26 225.00 P 0.00 0.00 0.00 24.68 - 36 0 0 -
26FEB26 230.00 P 0.00 0.00 0.00 28.87 - 36 0 0 -
26FEB26 235.00 P 0.00 0.00 0.00 33.26 - 36 0 0 -
26FEB26 240.00 P 0.00 0.00 0.00 37.84 - 36 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 42.55 - 36 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 47.36 - 36 0 0 -
30MAR26 180.00 P 0.00 0.00 0.00 4.06 - 36 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 4.70 - 36 0 0 -
30MAR26 185.00 P 0.00 0.00 0.00 5.43 - 36 0 0 -
30MAR26 187.50 P 0.00 0.00 0.00 6.24 - 36 0 0 -
30MAR26 190.00 P 0.00 0.00 0.00 7.07 - 36 0 0 -
30MAR26 192.50 P 0.00 0.00 0.00 8.06 - 36 0 0 -
30MAR26 195.00 P 0.00 0.00 0.00 9.06 - 36 0 0 -
30MAR26 197.50 P 0.00 0.00 0.00 10.17 - 36 0 0 -
30MAR26 200.00 P 0.00 0.00 0.00 11.37 - 36 0 0 -
30MAR26 205.00 P 0.00 0.00 0.00 13.94 - 36 0 0 -
30MAR26 210.00 P 0.00 0.00 0.00 16.78 - 36 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 19.97 - 36 0 0 -
30MAR26 220.00 P 0.00 0.00 0.00 23.41 - 36 0 0 -
30MAR26 225.00 P 0.00 0.00 0.00 27.05 - 36 0 0 -
30MAR26 230.00 P 0.00 0.00 0.00 30.94 - 36 0 0 -
30MAR26 235.00 P 0.00 0.00 0.00 35.04 - 36 0 0 -
30MAR26 240.00 P 0.00 0.00 0.00 39.27 - 36 0 0 -
30MAR26 245.00 P 0.00 0.00 0.00 43.68 - 36 0 0 -
30MAR26 250.00 P 0.00 0.00 0.00 48.22 - 36 0 0 -
29APR26 180.00 P 0.00 0.00 0.00 5.74 - 36 0 0 -
29APR26 182.50 P 0.00 0.00 0.00 6.54 - 36 0 0 -
29APR26 185.00 P 0.00 0.00 0.00 7.36 - 36 0 0 -
29APR26 187.50 P 0.00 0.00 0.00 8.18 - 36 0 0 -
29APR26 190.00 P 0.00 0.00 0.00 9.18 - 36 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 10.19 - 36 0 0 -
29APR26 195.00 P 0.00 0.00 0.00 11.21 - 36 0 0 -
29APR26 197.50 P 0.00 0.00 0.00 12.41 - 36 0 0 -
29APR26 200.00 P 0.00 0.00 0.00 13.62 - 36 0 0 -
29APR26 205.00 P 0.00 0.00 0.00 16.21 - 36 0 0 -
29APR26 210.00 P 0.00 0.00 0.00 19.03 - 36 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 22.17 - 36 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 25.44 - 36 0 0 -
29APR26 225.00 P 0.00 0.00 0.00 29.00 - 36 0 0 -
29APR26 230.00 P 0.00 0.00 0.00 32.72 - 36 0 0 -
29APR26 235.00 P 0.00 0.00 0.00 36.62 - 36 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 40.70 - 36 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 44.90 - 36 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 49.26 - 36 0 0 -
29JUN26 180.00 P 0.00 0.00 0.00 8.80 - 36 0 0 -
29JUN26 182.50 P 0.00 0.00 0.00 9.64 - 36 0 0 -
29JUN26 185.00 P 0.00 0.00 0.00 10.57 - 36 0 0 -
29JUN26 187.50 P 0.00 0.00 0.00 11.59 - 36 0 0 -
29JUN26 190.00 P 0.00 0.00 0.00 12.61 - 36 0 0 -
29JUN26 192.50 P 0.00 0.00 0.00 13.63 - 36 0 0 -
29JUN26 195.00 P 0.00 0.00 0.00 14.81 - 36 0 0 -
29JUN26 197.50 P 0.00 0.00 0.00 16.03 - 36 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 17.25 - 36 0 0 -
29JUN26 205.00 P 0.00 0.00 0.00 19.88 - 36 0 0 -
29JUN26 210.00 P 0.00 0.00 0.00 22.71 - 36 0 0 -
29JUN26 215.00 P 0.00 0.00 0.00 25.72 - 36 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 28.95 - 36 0 0 -
29JUN26 225.00 P 0.00 0.00 0.00 32.29 - 36 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 35.88 - 36 0 0 -
29JUN26 235.00 P 0.00 0.00 0.00 39.51 - 36 0 0 -
29JUN26 240.00 P 0.00 0.00 0.00 43.42 - 36 0 0 -
29JUN26 245.00 P 0.00 0.00 0.00 47.36 - 36 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 51.48 - 36 0 0 -
29SEP26 180.00 P 0.00 0.00 0.00 12.43 - 36 0 0 -
29SEP26 182.50 P 0.00 0.00 0.00 13.46 - 36 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 14.50 - 36 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 15.53 - 36 0 0 -
29SEP26 190.00 P 0.00 0.00 0.00 16.58 - 36 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 17.76 - 36 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 18.99 - 36 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 20.22 - 36 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 21.46 - 36 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 24.13 - 36 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 26.99 - 36 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 29.88 - 36 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 33.09 - 36 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 36.35 - 36 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 39.70 - 36 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 43.31 - 36 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 46.95 - 36 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 50.69 - 36 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 54.63 - 36 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 15.55 - 36 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 16.59 - 36 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 17.64 - 36 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 18.70 - 36 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 19.86 - 36 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 21.10 - 36 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 22.34 - 36 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 23.58 - 36 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 24.84 - 36 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 27.53 - 36 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 30.41 - 36 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 33.32 - 36 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 36.40 - 36 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 39.68 - 36 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 42.98 - 36 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 46.37 - 36 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 50.01 - 36 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 53.66 - 36 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 57.36 - 36 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 BUD - BUD APAC CLOSING PRICE HK$ 7.65
29JAN26 5.25 C 0.00 0.00 0.00 2.41 -0.07 89 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.16 -0.07 78 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.15 -0.07 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.91 -0.06 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.41 -0.07 15 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.22 -0.06 22 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.03 22 0 74 0
29JAN26 8.00 C 0.03 0.03 0.03 0.02 -0.02 20 5 201 +5
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 328 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.46 -0.02 74 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.19 -0.05 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.93 -0.08 21 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.70 -0.08 21 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.33 -0.07 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.20 -0.05 22 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 34 0
26FEB26 8.25 C 0.08 0.08 0.08 0.07 -0.02 24 30 107 +30
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 149 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 -0.04 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 -0.05 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.68 -0.06 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 -0.05 21 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 0.96 -0.06 20 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 -0.09 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 -0.06 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 -0.03 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 305 0
30MAR26 8.25 C 0.00 0.00 0.00 0.15 -0.02 25 0 94 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.47 -0.06 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.20 -0.08 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.22 -0.11 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.81 -0.09 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.50 -0.06 24 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.37 -0.05 23 0 220 0
29APR26 8.00 C 0.32 0.32 0.32 0.27 -0.04 23 30 130 +30
29APR26 8.25 C 0.23 0.23 0.23 0.20 -0.03 24 30 153 +30
29APR26 8.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 -0.06 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 -0.07 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 -0.10 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 -0.09 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.08 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.07 25 0 5 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 -0.05 25 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.05 24 0 17 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 -0.04 24 0 38 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 59 0
29JUN26 8.75 C 0.16 0.16 0.16 0.12 -0.03 24 5 5 +5
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.05 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 -0.05 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 -0.05 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.06 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 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 2.50 -0.04 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 -0.03 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.05 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.06 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.05 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.04 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.04 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 100 5,061 +100
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 434 0
29JAN26 7.75 P 0.00 0.00 0.00 0.19 +0.04 23 0 749 0
29JAN26 8.00 P 0.00 0.00 0.00 0.38 +0.06 25 0 138 0
29JAN26 8.25 P 0.00 0.00 0.00 0.62 +0.08 32 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.86 +0.08 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.11 +0.08 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.36 +0.08 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.61 +0.08 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.86 +0.08 87 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.86 +0.08 108 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
26FEB26 7.00 P 0.04 0.05 0.04 0.04 0.00 24 70 134 +70
26FEB26 7.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 213 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 763 0
26FEB26 7.75 P 0.00 0.00 0.00 0.29 +0.02 24 0 426 0
26FEB26 8.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.66 +0.06 26 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.89 +0.07 29 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.12 +0.07 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.39 +0.07 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.64 +0.11 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.86 +0.07 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 26 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 21 0
30MAR26 7.25 P 0.14 0.14 0.14 0.17 +0.03 26 4 93 +4
30MAR26 7.50 P 0.00 0.00 0.00 0.26 +0.03 25 0 45 0
30MAR26 7.75 P 0.00 0.00 0.00 0.39 +0.05 26 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.55 +0.06 26 0 29 0
30MAR26 8.25 P 0.00 0.00 0.00 0.73 +0.06 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 +0.07 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.16 +0.06 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.39 +0.07 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.64 +0.07 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.36 +0.03 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.86 +0.07 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.86 +0.07 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.35 +0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.86 +0.08 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 0.00 23 0 80 0
29APR26 7.50 P 0.29 0.29 0.29 0.31 +0.03 25 4 104 0
29APR26 7.75 P 0.00 0.00 0.00 0.44 +0.04 25 0 304 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 +0.06 25 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 +0.06 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.96 +0.06 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.18 +0.07 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.39 +0.05 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.64 +0.07 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.12 +0.09 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.38 +0.05 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.86 +0.07 37 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 8 42 +8
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 0.00 24 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.01 24 0 76 0
29JUN26 7.00 P 0.32 0.32 0.32 0.34 +0.03 24 20 705 +20
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.03 24 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.03 23 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.03 23 0 292 0
29JUN26 8.00 P 0.87 0.87 0.87 0.92 +0.04 23 2 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.07 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.05 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.06 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.03 18 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 +0.08 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 +0.10 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 +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 0.06 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.02 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.03 24 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.03 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.04 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.05 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.04 23 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.01 23 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.03 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.03 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 +0.04 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
30DEC26 6.25 P 0.25 0.25 0.25 0.25 +0.02 25 1 6 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 +0.02 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.03 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.03 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.04 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.05 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.04 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 +0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.03 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.05 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 +0.04 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
TOTAL PUT 109 9,746 +103
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$ 99.20
30MAR26 66.66 C 0.00 0.00 0.00 33.07 -0.10 45 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.43 -0.10 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.89 -0.16 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.21 -0.16 42 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.41 -0.23 34 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.81 -0.29 34 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.79 -0.73 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.98 +0.05 40 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.68 -0.69 16 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.79 +0.03 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.69 +0.25 40 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.91 -0.03 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.45 -0.18 34 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.50 +0.19 37 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.01 +0.01 35 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.74 -0.09 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.64 -0.09 34 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.63 -0.05 34 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.68 -0.03 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.76 -0.10 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 6.00 -0.06 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 4.67 -0.03 34 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 3.53 0.00 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.61 0.00 34 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.90 0.00 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.35 -0.01 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.95 -0.01 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.66 -0.01 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.45 -0.01 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.31 0.00 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.20 -0.01 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.14 0.00 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.09 0.00 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.06 0.00 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.04 0.00 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.03 0.00 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.02 0.00 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 36 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 40 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 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 45 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 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 9.25 -0.05 35 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.86 +0.02 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.57 +0.01 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.50 +0.01 35 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.55 +0.01 35 0 50 0
29JUN26 116.66 C 0.00 0.00 0.00 3.75 +0.01 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 3.09 +0.01 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.50 0.00 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.05 0.00 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.65 0.00 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.34 0.00 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.07 -0.01 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.87 0.00 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.69 +0.02 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.42 -0.02 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.34 -0.01 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.26 -0.01 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.21 0.00 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.16 0.00 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 0.00 34 0 29 0
TOTAL CALL 0 2,540 0
30MAR26 66.66 P 0.00 0.00 0.00 0.02 0.00 35 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.05 0.00 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.16 -0.01 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.34 -0.01 34 0 30 0
30MAR26 79.99 P 0.65 0.65 0.65 0.46 -0.02 34 3 3 -3
30MAR26 81.66 P 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.85 -0.03 34 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.09 -0.04 34 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.42 -0.04 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.79 -0.05 34 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.23 0.00 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.69 0.00 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.21 -0.02 34 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 3.82 -0.02 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 4.52 -0.02 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.30 -0.01 33 0 31 0
30MAR26 99.99 P 5.20 5.20 5.20 6.18 -0.01 34 5 160 0
30MAR26 103.32 P 0.00 0.00 0.00 8.19 +0.02 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.48 -0.01 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.63 -0.40 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.65 -0.08 35 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.46 +0.14 35 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.17 -0.49 32 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.41 -0.14 34 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.02 +0.09 42 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.81 -0.25 34 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.47 +0.25 45 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.68 +0.13 45 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.92 +0.03 45 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.23 +0.01 47 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.45 -0.32 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.79 -0.19 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.08 +0.72 70 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.45 -0.10 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.78 -0.10 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.30 +0.08 63 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.63 +0.08 65 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.45 +0.57 77 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.22 0.00 66 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.53 -0.05 67 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.78 -0.12 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.15 -0.07 68 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.45 -0.44 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.78 -0.76 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.11 -0.10 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.45 -0.17 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.78 -0.10 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.44 +0.01 34 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 11.42 0.00 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 13.60 +0.01 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.94 +0.02 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.43 0.00 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.57 -0.45 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.72 -0.04 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.68 +0.06 36 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.56 +0.15 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.57 +0.20 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.55 +0.19 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.85 +0.45 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.67 +0.23 37 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.48 -0.11 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.74 -0.10 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.08 +0.03 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.08 +0.72 46 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.69 +0.11 40 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.97 +0.09 41 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.30 +0.08 43 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.63 +0.08 45 0 0 0
TOTAL PUT 8 3,854 -3
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$ 99.20
16JAN26 72.50 C 0.00 0.00 0.00 26.70 -0.07 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 24.20 -0.07 0 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 21.70 -0.07 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 19.20 -0.07 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 16.70 -0.07 0 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 14.20 -0.07 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 11.70 -0.08 0 0 0 -2
16JAN26 90.00 C 0.00 0.00 0.00 9.20 -0.09 0 0 0 -35
16JAN26 92.50 C 7.95 7.95 7.95 6.70 -0.02 0 2 0 -131
16JAN26 95.00 C 5.21 5.32 4.23 4.20 -0.06 0 145 0 -227
16JAN26 97.50 C 2.52 2.52 1.68 1.70 -0.27 0 40 0 -218
16JAN26 100.00 C 1.20 1.70 0.05 0.00 -0.54 0 773 712 -243
16JAN26 102.50 C 0.22 0.33 0.03 0.00 -0.08 0 156 298 -50
16JAN26 105.00 C 0.03 0.03 0.03 0.00 -0.01 0 54 396 -54
16JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
16JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
16JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 26.73 -0.04 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 24.24 -0.04 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 21.71 -0.08 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 19.25 -0.05 55 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 16.76 -0.01 53 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 14.25 -0.02 38 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 12.11 +0.33 67 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 9.55 +0.09 53 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 6.88 -0.13 33 0 48 0
23JAN26 95.00 C 5.01 5.01 4.72 4.68 -0.18 33 22 101 +8
23JAN26 97.50 C 3.74 3.74 2.70 2.89 -0.15 34 75 182 +21
23JAN26 100.00 C 2.80 2.80 1.50 1.45 -0.25 32 235 500 +196
23JAN26 102.50 C 1.50 1.60 0.70 0.67 -0.16 33 85 334 +58
23JAN26 105.00 C 0.85 0.90 0.32 0.25 -0.11 33 186 519 +121
23JAN26 107.50 C 0.32 0.32 0.16 0.08 -0.06 33 19 349 +17
23JAN26 110.00 C 0.11 0.11 0.11 0.03 -0.02 34 2 44 +2
23JAN26 112.50 C 0.11 0.11 0.08 0.01 -0.01 35 3 5 +3
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 30.15 +0.83 137 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 26.77 -0.26 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.01 +0.67 110 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.78 -0.10 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.28 -0.02 0 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 16.82 +0.05 44 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.30 +0.03 32 0 361 0
29JAN26 87.50 C 0.00 0.00 0.00 12.11 -0.01 48 0 102 0
29JAN26 90.00 C 0.00 0.00 0.00 9.55 +0.09 37 0 251 0
29JAN26 92.50 C 0.00 0.00 0.00 7.30 -0.10 36 0 672 0
29JAN26 95.00 C 6.70 6.89 5.10 5.23 -0.03 34 321 1,406 +10
29JAN26 97.50 C 4.80 5.39 3.61 3.36 -0.26 31 184 3,326 -58
29JAN26 100.00 C 3.50 3.59 2.09 2.17 -0.17 33 489 5,211 -76
29JAN26 102.50 C 2.13 2.33 1.26 1.28 -0.11 33 404 2,121 +102
29JAN26 105.00 C 1.50 1.50 0.75 0.67 -0.10 33 305 2,359 -7
29JAN26 107.50 C 0.85 0.95 0.55 0.33 -0.06 33 213 1,183 +48
29JAN26 110.00 C 0.60 0.60 0.32 0.15 -0.04 33 78 3,449 -34
29JAN26 112.50 C 0.33 0.33 0.33 0.06 -0.03 33 3 582 0
29JAN26 115.00 C 0.18 0.18 0.16 0.03 -0.01 34 100 2,108 +60
29JAN26 117.50 C 0.15 0.15 0.15 0.01 -0.01 34 30 1,023 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,346 0
29JAN26 122.50 C 0.13 0.13 0.13 0.01 0.00 41 2 208 0
29JAN26 125.00 C 0.08 0.09 0.06 0.01 0.00 45 83 746 -13
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 650 0
26FEB26 70.00 C 0.00 0.00 0.00 30.15 -0.07 73 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 27.01 -0.21 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.19 +0.85 62 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 22.10 +0.22 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.99 +0.48 46 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 17.23 +0.39 35 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.96 +0.68 35 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 12.93 +0.06 37 0 47 0
26FEB26 90.00 C 12.60 12.70 11.41 10.59 -0.06 33 44 122 -11
26FEB26 92.50 C 0.00 0.00 0.00 8.60 -0.07 32 10 321 0
26FEB26 95.00 C 8.60 8.60 8.00 6.83 -0.08 32 9 1,124 0
26FEB26 97.50 C 6.94 6.94 5.39 5.31 -0.07 32 56 2,304 +25
26FEB26 100.00 C 5.40 5.40 3.99 4.00 -0.11 31 97 4,368 -29
26FEB26 102.50 C 3.60 3.60 3.05 3.05 -0.05 32 4 2,626 +3
26FEB26 105.00 C 3.04 3.20 2.28 2.24 -0.01 32 103 2,315 -41
26FEB26 107.50 C 2.26 2.26 1.85 1.58 -0.02 32 29 792 +13
26FEB26 110.00 C 1.80 1.80 1.29 1.10 -0.01 32 78 3,652 +23
26FEB26 112.50 C 1.28 1.28 1.10 0.74 -0.02 32 78 783 0
26FEB26 115.00 C 0.98 0.98 0.76 0.49 -0.01 32 112 1,369 +38
26FEB26 117.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 397 0
26FEB26 120.00 C 0.66 0.66 0.56 0.20 -0.01 32 86 2,184 +26
26FEB26 122.50 C 0.00 0.00 0.00 0.13 0.00 32 0 348 0
26FEB26 125.00 C 0.42 0.42 0.33 0.08 0.00 32 113 539 -113
26FEB26 127.50 C 0.00 0.00 0.00 0.05 0.00 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 0.00 32 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.02 0.00 33 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 0.15 0.15 0.15 0.01 0.00 36 50 259 +50
26FEB26 142.50 C 0.20 0.20 0.17 0.01 0.00 37 29 123 +20
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
26FEB26 150.00 C 0.11 0.11 0.11 0.01 0.00 42 20 21 0
30MAR26 50.00 C 0.00 0.00 0.00 49.55 +0.02 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.08 +0.02 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.56 +0.25 53 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 42.12 +0.04 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.64 +0.02 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.17 -0.22 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.72 +0.03 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.24 -0.01 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.15 -0.07 52 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.43 -0.51 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.19 -0.27 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.94 +0.87 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.22 -0.13 35 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 18.43 +0.99 40 0 0 0
30MAR26 85.00 C 15.96 15.96 15.96 15.96 +0.72 36 3 181 +3
30MAR26 87.50 C 0.00 0.00 0.00 13.78 -0.12 34 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 11.52 +0.02 31 0 3,002 0
30MAR26 92.50 C 0.00 0.00 0.00 10.45 +0.62 36 0 338 0
30MAR26 95.00 C 8.72 9.08 8.72 8.62 -0.22 34 87 2,819 +43
30MAR26 97.50 C 0.00 0.00 0.00 7.16 -0.24 34 0 2,969 0
30MAR26 100.00 C 6.51 6.51 6.51 5.95 -0.12 34 1 3,503 0
30MAR26 102.50 C 0.00 0.00 0.00 4.94 -0.05 34 0 852 0
30MAR26 105.00 C 5.04 5.04 4.14 4.07 -0.03 34 72 7,034 -5
30MAR26 107.50 C 4.12 4.12 4.12 3.27 -0.03 34 4 2,345 -1
30MAR26 110.00 C 3.58 3.58 3.03 2.60 -0.03 34 29 3,082 +27
30MAR26 112.50 C 2.53 2.53 2.53 2.05 -0.03 34 2 3,001 -2
30MAR26 115.00 C 2.50 2.50 2.50 1.60 -0.03 34 17 1,989 0
30MAR26 117.50 C 2.04 2.10 1.88 1.24 -0.02 34 43 890 -32
30MAR26 120.00 C 1.56 1.56 1.51 0.95 -0.02 34 52 9,279 0
30MAR26 122.50 C 0.00 0.00 0.00 0.72 -0.02 34 0 683 0
30MAR26 125.00 C 0.00 0.00 0.00 0.55 -0.01 34 0 3,874 0
30MAR26 127.50 C 0.99 0.99 0.86 0.41 -0.01 34 75 3,383 +60
30MAR26 130.00 C 0.85 0.85 0.85 0.30 -0.02 34 8 8,365 +8
30MAR26 132.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.09 0.00 34 0 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.07 0.00 34 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 0.00 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 0.00 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 0.00 35 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 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 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 27.43 -0.51 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.90 +0.01 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.94 -0.38 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.36 +0.17 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 19.19 +0.16 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.54 -0.54 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.17 +0.19 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 13.35 +0.80 36 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 11.67 +0.58 36 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 9.91 -0.04 34 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 8.54 -0.04 34 0 329 0
29APR26 100.00 C 8.36 8.36 7.48 7.27 -0.14 34 17 413 0
29APR26 102.50 C 0.00 0.00 0.00 6.26 -0.06 34 0 116 0
29APR26 105.00 C 0.00 0.00 0.00 5.35 -0.05 35 0 120 0
29APR26 107.50 C 0.00 0.00 0.00 4.52 -0.02 35 0 231 0
29APR26 110.00 C 4.78 4.78 4.30 3.77 -0.03 35 2 116 +1
29APR26 112.50 C 0.00 0.00 0.00 3.13 -0.03 35 0 91 0
29APR26 115.00 C 0.00 0.00 0.00 2.59 -0.02 35 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 2.12 -0.02 34 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 1.73 -0.02 34 0 92 0
29APR26 122.50 C 2.00 2.00 1.95 1.41 -0.02 34 3 5 +3
29JUN26 50.00 C 0.00 0.00 0.00 49.99 +0.31 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.31 +0.10 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.12 -0.07 50 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.74 -0.06 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.98 +0.59 58 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.96 -0.04 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.58 -0.05 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.20 -0.08 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.32 +0.09 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.57 -0.10 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.33 -0.22 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.23 +0.05 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.36 -0.05 32 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 19.19 -0.07 31 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 18.41 +0.17 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.63 +0.95 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.06 -0.07 32 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 12.58 -0.57 33 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 11.76 -0.02 35 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 10.53 +0.06 36 0 1,026 0
29JUN26 100.00 C 9.53 9.53 9.53 9.25 +0.01 35 12 4,412 +12
29JUN26 102.50 C 0.00 0.00 0.00 8.19 +0.04 35 0 239 0
29JUN26 105.00 C 0.00 0.00 0.00 7.24 +0.06 35 0 687 0
29JUN26 107.50 C 0.00 0.00 0.00 6.30 +0.05 35 0 689 0
29JUN26 110.00 C 0.00 0.00 0.00 5.53 +0.05 35 0 2,867 0
29JUN26 112.50 C 5.95 5.95 5.30 4.77 +0.04 35 7 700 +6
29JUN26 115.00 C 0.00 0.00 0.00 4.17 +0.04 35 0 964 0
29JUN26 117.50 C 4.68 4.68 4.68 3.58 +0.04 35 2 602 +2
29JUN26 120.00 C 3.83 3.83 3.83 3.11 +0.03 35 3 1,440 -3
29JUN26 122.50 C 0.00 0.00 0.00 2.67 +0.04 35 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 2.29 +0.02 35 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.96 +0.02 35 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.66 +0.01 35 0 1,232 0
29JUN26 132.50 C 0.00 0.00 0.00 1.43 +0.02 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.21 +0.02 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 1.03 +0.01 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.88 +0.02 35 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.73 +0.01 35 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.63 +0.01 35 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.53 +0.01 35 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 418 0
29JUN26 152.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 54 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 0.00 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 +0.01 35 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 0.00 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.18 0.00 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 0.00 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 0.00 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 0.00 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 0.00 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 0.00 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 0.00 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 50.00 -0.06 47 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.68 +0.19 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.21 -0.05 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.83 -0.07 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.98 +0.07 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.20 -0.18 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.94 -0.25 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.72 -0.26 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.57 -0.31 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.32 -0.18 38 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.36 -0.27 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.17 -0.46 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.22 +0.25 36 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 22.08 +0.23 38 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 19.71 -0.09 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.72 -0.81 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.32 +1.19 38 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 15.12 -0.32 35 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 14.24 -0.05 36 0 2,671 0
29SEP26 97.50 C 0.00 0.00 0.00 13.05 -0.01 36 0 2,006 0
29SEP26 100.00 C 0.00 0.00 0.00 11.94 -0.01 36 0 607 0
29SEP26 102.50 C 0.00 0.00 0.00 11.10 +0.23 37 0 893 0
29SEP26 105.00 C 10.60 10.60 10.60 10.11 +0.23 37 1 3,041 +1
29SEP26 107.50 C 0.00 0.00 0.00 9.20 +0.21 37 0 611 0
29SEP26 110.00 C 9.45 9.47 9.45 8.33 +0.22 37 60 1,232 -46
29SEP26 112.50 C 0.00 0.00 0.00 7.59 +0.21 37 0 267 0
29SEP26 115.00 C 0.00 0.00 0.00 6.89 +0.22 37 0 1,588 0
29SEP26 117.50 C 0.00 0.00 0.00 6.18 +0.18 36 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 5.64 +0.19 36 0 477 0
29SEP26 122.50 C 0.00 0.00 0.00 5.09 +0.19 36 0 208 0
29SEP26 125.00 C 5.02 5.02 5.02 4.56 +0.17 36 8 129 0
29SEP26 127.50 C 0.00 0.00 0.00 4.15 +0.17 36 0 1,421 0
29SEP26 130.00 C 4.40 4.40 4.40 3.74 +0.17 36 3 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.33 +0.15 36 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 3.02 +0.14 36 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.72 +0.14 36 0 1,781 0
29SEP26 140.00 C 0.00 0.00 0.00 2.43 +0.15 36 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 2.12 +0.11 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.97 +0.11 36 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 50.00 -0.06 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.19 +0.70 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.21 -0.05 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.83 -0.07 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.98 +0.07 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.27 -0.11 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.12 -0.07 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.04 +0.06 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.04 -0.77 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.11 -0.73 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.11 +0.08 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 27.28 +0.07 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.49 +0.04 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.82 +0.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.20 +0.02 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.65 -0.08 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.34 +0.87 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 17.83 -0.11 37 0 50 0
30DEC26 95.00 C 0.00 0.00 0.00 16.54 -0.10 36 0 1,589 0
30DEC26 97.50 C 0.00 0.00 0.00 15.45 +0.04 37 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 14.33 +0.01 37 600 684 +600
30DEC26 102.50 C 0.00 0.00 0.00 13.28 -0.01 37 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 12.30 +0.04 37 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 11.44 +0.05 37 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 10.57 +0.04 36 0 691 0
30DEC26 112.50 C 0.00 0.00 0.00 9.71 +0.05 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 9.01 +0.04 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 8.32 +0.04 36 0 142 0
30DEC26 120.00 C 8.88 8.90 8.88 7.63 +0.04 36 8 268 +4
30DEC26 122.50 C 0.00 0.00 0.00 7.04 +0.03 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 6.51 +0.03 36 0 29 0
30DEC26 127.50 C 0.00 0.00 0.00 5.97 +0.02 36 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 5.45 +0.02 36 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 5.06 +0.03 36 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 4.66 +0.02 36 0 14 0
30DEC26 137.50 C 0.00 0.00 0.00 4.26 +0.02 36 0 68 0
30DEC26 140.00 C 0.00 0.00 0.00 3.78 +0.02 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.50 +0.02 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.31 +0.01 36 0 5 0
TOTAL CALL 6,046 191,496 +183
16JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
16JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
16JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
16JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
16JAN26 95.00 P 0.03 0.03 0.03 0.00 -0.03 0 6 532 +6
16JAN26 97.50 P 0.04 0.04 0.01 0.00 -0.30 0 43 375 -1
16JAN26 100.00 P 0.40 1.01 0.22 0.80 -0.57 0 169 0 -147
16JAN26 102.50 P 2.82 3.21 2.82 3.30 -0.16 0 73 0 -90
16JAN26 105.00 P 3.59 4.57 3.59 5.80 -0.10 0 46 0 0
16JAN26 107.50 P 0.00 0.00 0.00 8.30 -0.10 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 13.30 -0.10 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 15.80 -0.10 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 18.30 -0.10 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 20.80 -0.10 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 23.30 -0.10 0 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
23JAN26 90.00 P 0.11 0.11 0.10 0.03 -0.03 33 3 59 0
23JAN26 92.50 P 0.16 0.19 0.16 0.12 -0.08 33 7 239 0
23JAN26 95.00 P 0.26 0.47 0.26 0.41 -0.14 33 124 241 +21
23JAN26 97.50 P 0.64 1.11 0.64 1.07 -0.19 33 163 146 -4
23JAN26 100.00 P 1.28 2.21 1.28 2.23 -0.18 33 18 84 +1
23JAN26 102.50 P 3.51 3.95 3.51 3.79 -0.30 30 23 124 +6
23JAN26 105.00 P 5.50 5.50 5.50 6.06 -0.18 35 10 14 +10
23JAN26 107.50 P 0.00 0.00 0.00 8.43 -0.06 38 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 11.13 +0.22 57 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 15.85 -0.05 55 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 18.34 -0.06 60 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 20.81 -0.09 59 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 23.31 - 65 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 322 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 725 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 640 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,229 0
29JAN26 85.00 P 0.11 0.11 0.11 0.02 -0.01 35 12 1,877 0
29JAN26 87.50 P 0.11 0.11 0.11 0.05 -0.03 33 24 1,945 0
29JAN26 90.00 P 0.26 0.26 0.20 0.15 -0.06 33 7 9,428 -3
29JAN26 92.50 P 0.38 0.46 0.34 0.40 -0.10 33 46 5,376 -3
29JAN26 95.00 P 0.80 0.95 0.58 0.89 -0.10 33 232 7,230 -164
29JAN26 97.50 P 1.10 1.68 1.10 1.68 -0.13 33 298 3,208 -43
29JAN26 100.00 P 1.91 3.00 1.91 2.85 -0.13 33 433 3,244 -75
29JAN26 102.50 P 4.07 4.16 4.07 4.33 -0.30 31 60 1,455 -30
29JAN26 105.00 P 5.55 5.55 5.55 6.23 -0.33 30 5 1,236 -5
29JAN26 107.50 P 0.00 0.00 0.00 8.66 -0.07 36 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 11.13 +0.01 42 0 969 0
29JAN26 112.50 P 0.00 0.00 0.00 13.31 -0.49 32 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 16.27 +0.34 59 0 439 0
29JAN26 117.50 P 0.00 0.00 0.00 18.39 -0.56 50 0 676 0
29JAN26 120.00 P 0.00 0.00 0.00 20.81 -0.09 46 0 69 0
29JAN26 122.50 P 0.00 0.00 0.00 23.31 -0.09 51 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 25.80 -0.10 0 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 29.15 +0.48 100 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 31.72 +0.82 108 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 33.56 +0.16 89 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.82 -0.08 73 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.56 +0.16 98 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.82 -0.08 80 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.32 -0.08 83 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.80 -0.10 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.32 -0.08 90 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.88 +0.31 152 0 0 0
26FEB26 70.00 P 0.10 0.10 0.07 0.01 0.00 38 84 536 +84
26FEB26 72.50 P 0.10 0.10 0.10 0.01 0.00 34 36 351 +36
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 529 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 0.00 33 0 379 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 843 0
26FEB26 82.50 P 0.34 0.34 0.33 0.16 -0.02 32 33 1,204 0
26FEB26 85.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 1,856 0
26FEB26 87.50 P 0.68 0.68 0.68 0.58 -0.04 32 20 2,064 +20
26FEB26 90.00 P 1.02 1.06 0.95 0.99 -0.05 32 131 8,156 -49
26FEB26 92.50 P 1.28 1.50 1.25 1.57 -0.03 32 115 6,324 +111
26FEB26 95.00 P 1.86 2.33 1.86 2.30 -0.02 32 27 3,646 +2
26FEB26 97.50 P 2.64 3.27 2.64 3.27 -0.04 31 48 2,683 +7
26FEB26 100.00 P 4.56 4.57 4.06 4.57 +0.01 32 57 1,469 -2
26FEB26 102.50 P 0.00 0.00 0.00 6.05 +0.03 32 0 766 0
26FEB26 105.00 P 6.64 7.09 6.64 7.76 -0.04 32 13 193 -6
26FEB26 107.50 P 8.79 9.04 8.09 9.69 -0.02 33 10 108 +3
26FEB26 110.00 P 0.00 0.00 0.00 11.79 -0.03 34 0 26 0
26FEB26 112.50 P 0.00 0.00 0.00 13.98 -0.04 34 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 16.28 -0.36 36 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 18.73 -0.34 38 0 32 0
26FEB26 120.00 P 0.00 0.00 0.00 21.12 +0.18 40 0 321 0
26FEB26 122.50 P 0.00 0.00 0.00 24.00 +0.58 50 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 26.06 +0.09 45 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 29.15 +0.48 59 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 31.72 +0.82 63 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 33.56 +0.16 54 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.82 -0.08 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.56 +0.16 59 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.82 -0.08 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.32 -0.08 53 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.81 -0.09 54 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.32 -0.08 57 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.88 +0.31 89 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 0.01 -0.01 34 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 0.00 0.00 0.00 0.05 0.00 34 0 372 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 228 0
30MAR26 77.50 P 0.50 0.50 0.50 0.28 -0.02 34 2 549 -2
30MAR26 80.00 P 0.00 0.00 0.00 0.46 -0.03 34 0 7,744 0
30MAR26 82.50 P 0.00 0.00 0.00 0.72 -0.05 34 0 940 0
30MAR26 85.00 P 1.15 1.20 1.15 1.09 -0.05 34 3 1,436 +1
30MAR26 87.50 P 0.00 0.00 0.00 1.59 -0.05 34 0 2,505 0
30MAR26 90.00 P 1.86 2.22 1.86 2.22 -0.03 34 15 14,163 -9
30MAR26 92.50 P 2.60 2.92 2.60 2.96 0.00 34 58 6,434 0
30MAR26 95.00 P 3.57 3.68 3.57 3.86 0.00 34 96 23,680 +3
30MAR26 97.50 P 4.10 4.93 4.10 4.94 +0.01 34 27 3,857 +2
30MAR26 100.00 P 5.35 6.11 5.30 6.22 -0.01 34 11 12,539 -3
30MAR26 102.50 P 7.15 7.31 7.15 7.70 +0.02 34 35 1,055 +33
30MAR26 105.00 P 9.43 9.43 9.42 9.29 0.00 34 73 6,540 -67
30MAR26 107.50 P 0.00 0.00 0.00 11.08 0.00 34 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 12.43 -0.63 31 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 15.22 -0.13 37 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 17.22 -0.28 37 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 19.46 -0.28 38 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 21.62 -0.01 37 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 24.00 -0.16 39 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.74 +0.67 44 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 29.15 -0.18 46 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.72 +0.79 49 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.30 +0.90 52 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.82 -1.14 38 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 38.56 -0.87 46 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.84 -0.06 42 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.34 -0.06 44 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.81 -0.09 44 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.32 -0.08 46 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.88 +0.31 69 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.30 -0.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.80 -0.10 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.30 -0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.80 -0.10 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.30 -0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.80 -0.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.30 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.80 -0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.30 -0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.80 -0.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.30 -0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.80 -0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.30 -0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.80 -0.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.62 -0.03 34 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 0.91 -0.04 34 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 1.28 -0.05 34 0 310 0
29APR26 85.00 P 0.00 0.00 0.00 1.79 -0.05 34 1 195 +1
29APR26 87.50 P 2.13 2.13 2.13 2.41 -0.02 35 30 151 0
29APR26 90.00 P 3.05 3.05 3.05 3.11 +0.01 34 3 97 +3
29APR26 92.50 P 0.00 0.00 0.00 3.95 +0.05 34 0 634 0
29APR26 95.00 P 4.86 4.86 4.86 4.89 +0.03 34 1 518 +1
29APR26 97.50 P 5.99 5.99 5.99 6.04 +0.05 34 1 318 +1
29APR26 100.00 P 0.00 0.00 0.00 7.31 +0.03 34 0 42 0
29APR26 102.50 P 8.38 8.38 8.38 8.77 +0.05 34 30 43 +30
29APR26 105.00 P 0.00 0.00 0.00 10.35 +0.05 34 0 102 0
29APR26 107.50 P 0.00 0.00 0.00 12.05 +0.02 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.90 +0.01 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.95 -0.25 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.11 +0.26 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.26 +0.26 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.62 -0.96 32 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.45 +0.21 38 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 0.00 35 0 280 0
29JUN26 60.00 P 0.48 0.48 0.48 0.11 0.00 35 100 773 +100
29JUN26 62.50 P 0.00 0.00 0.00 0.17 0.00 35 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 0.00 35 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.59 -0.01 35 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.85 -0.01 35 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.18 0.00 35 0 799 0
29JUN26 77.50 P 0.00 0.00 0.00 1.56 -0.01 35 0 465 0
29JUN26 80.00 P 0.00 0.00 0.00 2.07 -0.01 35 0 586 0
29JUN26 82.50 P 0.00 0.00 0.00 2.67 -0.01 35 0 685 0
29JUN26 85.00 P 0.00 0.00 0.00 3.33 0.00 35 0 4,082 0
29JUN26 87.50 P 0.00 0.00 0.00 4.06 -0.03 34 0 1,138 0
29JUN26 90.00 P 4.70 4.70 4.70 4.89 -0.02 34 6 8,980 0
29JUN26 92.50 P 0.00 0.00 0.00 5.82 -0.01 34 0 780 0
29JUN26 95.00 P 6.20 6.20 6.20 6.91 -0.01 34 2 1,999 +2
29JUN26 97.50 P 0.00 0.00 0.00 8.13 -0.01 34 0 1,183 0
29JUN26 100.00 P 8.58 8.78 8.58 9.50 +0.02 34 4 11,264 -2
29JUN26 102.50 P 0.00 0.00 0.00 10.92 -0.05 34 0 604 0
29JUN26 105.00 P 0.00 0.00 0.00 12.48 +0.01 34 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 14.15 +0.01 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 15.93 +0.02 34 0 591 0
29JUN26 112.50 P 0.00 0.00 0.00 17.81 +0.02 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.30 +0.77 37 0 473 0
29JUN26 117.50 P 0.00 0.00 0.00 21.48 +0.03 34 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.09 -0.67 31 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 25.13 -1.25 31 0 225 0
29JUN26 125.00 P 26.65 26.65 26.65 27.88 +0.57 35 20 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.92 +0.14 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.51 -0.75 36 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.65 -0.33 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.63 +0.11 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.50 +0.07 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.57 -0.13 36 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.00 -0.32 37 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.09 -0.59 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.62 -0.66 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.88 +0.10 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.52 +0.09 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.06 +0.16 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.34 -0.06 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.05 +0.15 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.32 -0.08 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.80 -0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.30 -0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.80 -0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.30 -0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.80 -0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.30 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.80 -0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.30 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.82 -0.08 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 +0.02 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.90 +0.05 36 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.18 +0.05 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.57 +0.07 36 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.99 +0.09 36 0 276 0
29SEP26 75.00 P 0.00 0.00 0.00 2.51 +0.08 36 0 1,502 0
29SEP26 77.50 P 0.00 0.00 0.00 3.10 +0.21 36 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.69 +0.03 36 0 180 0
29SEP26 82.50 P 3.94 4.18 3.94 4.36 +0.03 36 40 747 0
29SEP26 85.00 P 0.00 0.00 0.00 5.12 -0.01 35 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 6.00 +0.02 35 0 2,274 0
29SEP26 90.00 P 6.74 6.74 6.74 7.00 +0.07 35 10 1,248 +10
29SEP26 92.50 P 0.00 0.00 0.00 8.04 +0.05 35 0 1,048 0
29SEP26 95.00 P 0.00 0.00 0.00 9.23 +0.13 35 0 9,170 0
29SEP26 97.50 P 0.00 0.00 0.00 10.43 +0.09 35 0 2,692 0
29SEP26 100.00 P 11.33 11.33 11.33 11.79 +0.11 35 30 2,585 0
29SEP26 102.50 P 12.60 12.60 12.60 13.23 +0.01 35 1 892 -1
29SEP26 105.00 P 0.00 0.00 0.00 14.65 -0.02 35 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.29 -0.03 35 0 440 0
29SEP26 110.00 P 18.00 18.00 18.00 17.80 -0.93 34 1 200 +1
29SEP26 112.50 P 0.00 0.00 0.00 19.52 -0.55 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.64 -0.42 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.35 -0.44 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.59 +0.10 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.06 -0.22 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.65 +0.12 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.70 -0.20 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.73 +0.47 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.41 +0.18 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 37.63 -1.47 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.56 +0.15 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.60 +0.03 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.99 +0.15 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.13 +0.02 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 0.00 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 -0.01 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 -0.01 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.50 -0.01 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.90 -0.01 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.37 -0.02 36 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.91 -0.02 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.53 -0.02 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.22 +0.13 36 0 36 0
30DEC26 80.00 P 4.70 4.70 4.70 4.90 +0.13 36 2 212 0
30DEC26 82.50 P 0.00 0.00 0.00 5.64 +0.02 35 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.49 +0.04 35 0 820 0
30DEC26 87.50 P 7.17 7.37 7.17 7.38 -0.03 35 24 117 0
30DEC26 90.00 P 8.00 8.00 8.00 8.44 +0.02 35 2 161 0
30DEC26 92.50 P 0.00 0.00 0.00 9.54 -0.01 35 0 310 0
30DEC26 95.00 P 0.00 0.00 0.00 10.74 -0.01 35 0 1,564 0
30DEC26 97.50 P 11.79 11.79 11.79 12.00 -0.71 35 31 135 +29
30DEC26 100.00 P 0.00 0.00 0.00 13.39 +0.04 35 600 708 +600
30DEC26 102.50 P 14.26 14.26 14.26 14.83 -0.02 35 1 30 +1
30DEC26 105.00 P 0.00 0.00 0.00 16.34 +0.03 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.95 -0.01 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.28 -0.06 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.17 -0.18 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.63 -1.17 34 0 84 0
30DEC26 117.50 P 24.00 24.00 24.00 25.29 +0.44 36 1 91 +1
30DEC26 120.00 P 0.00 0.00 0.00 27.23 -0.06 36 0 93 0
30DEC26 122.50 P 27.80 27.80 27.80 28.81 -0.27 35 1 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.88 +0.03 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.87 0.00 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.92 +0.79 36 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 37.05 +0.23 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.16 +0.06 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.30 +0.22 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.48 -0.21 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.70 -0.17 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 47.89 +0.04 36 0 0 0
TOTAL PUT 3,638 261,815 +420
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$ 35.06
29JAN26 23.00 C 0.00 0.00 0.00 12.08 -0.47 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.18 -0.37 113 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.09 -0.43 66 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.06 -0.70 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.22 -0.33 89 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.07 -0.71 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.09 -0.47 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.12 -0.44 43 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.17 -0.43 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.32 -0.35 46 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 2.45 -0.35 42 0 46 0
29JAN26 34.00 C 2.40 2.46 1.60 1.65 -0.45 38 29 102 +24
29JAN26 35.00 C 1.60 1.60 1.60 1.06 -0.39 38 2 265 -2
29JAN26 36.00 C 1.09 1.27 0.64 0.65 -0.28 38 43 411 -8
29JAN26 37.00 C 0.79 0.79 0.38 0.38 -0.19 39 14 173 +2
29JAN26 38.00 C 0.33 0.50 0.23 0.21 -0.12 40 50 269 +1
29JAN26 39.00 C 0.27 0.27 0.12 0.10 -0.08 39 5 127 -1
29JAN26 40.00 C 0.15 0.15 0.09 0.05 -0.04 40 17 167 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 12.12 -0.55 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.18 -0.44 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.16 -0.45 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.19 -0.57 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.22 -0.42 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.27 -0.51 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.46 -0.33 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.26 -0.50 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.45 -0.47 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.85 -0.23 41 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.12 -0.32 40 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.51 -0.37 40 0 141 0
26FEB26 35.00 C 0.00 0.00 0.00 1.96 -0.34 40 0 279 0
26FEB26 36.00 C 2.07 2.07 1.55 1.55 -0.25 40 13 110 -5
26FEB26 37.00 C 0.00 0.00 0.00 1.16 -0.28 40 0 403 0
26FEB26 38.00 C 1.20 1.34 1.07 0.90 -0.20 41 24 75 -5
26FEB26 39.00 C 0.98 0.98 0.79 0.64 -0.18 40 24 268 +4
26FEB26 40.00 C 0.81 0.81 0.60 0.49 -0.12 41 9 109 0
26FEB26 41.00 C 0.00 0.00 0.00 0.35 -0.09 41 0 93 0
26FEB26 42.00 C 0.00 0.00 0.00 0.25 -0.07 41 0 12 0
26FEB26 43.00 C 0.29 0.29 0.29 0.17 -0.06 41 1 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 15.10 -0.54 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.21 -0.35 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.24 -0.38 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.27 -0.40 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.30 -0.40 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.35 -0.39 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.41 -0.39 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.50 -0.58 45 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.62 -0.16 45 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.90 -0.33 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.91 -0.23 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.23 -0.21 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.38 -0.34 40 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.86 -0.39 42 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.31 -0.36 42 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.81 -0.37 43 0 16 0
30MAR26 36.00 C 2.67 2.67 2.45 2.38 -0.26 43 11 76 -5
30MAR26 37.00 C 0.00 0.00 0.00 1.99 -0.28 43 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.68 -0.22 43 0 145 0
30MAR26 39.00 C 0.00 0.00 0.00 1.40 -0.18 43 0 353 0
30MAR26 40.00 C 0.00 0.00 0.00 1.15 -0.15 43 0 400 0
30MAR26 41.00 C 0.00 0.00 0.00 0.94 -0.13 43 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.76 -0.11 43 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 -0.10 43 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.49 -0.08 43 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 44 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.63 -0.19 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.68 -0.39 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.82 -0.26 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.99 -0.26 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.20 -0.38 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.54 -0.06 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.74 -0.45 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.94 -0.34 42 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.50 -0.19 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.97 -0.36 44 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 3.46 -0.37 44 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 3.03 -0.34 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.65 -0.32 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.31 -0.28 45 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 2.02 -0.23 45 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 1.75 -0.19 45 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.50 -0.17 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.28 -0.15 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.09 -0.14 45 0 101 0
29APR26 44.00 C 1.31 1.31 1.31 0.92 -0.13 45 1 61 +1
29APR26 45.00 C 1.04 1.04 1.04 0.78 -0.11 45 1 286 +1
29JUN26 21.00 C 0.00 0.00 0.00 14.49 -0.23 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.55 -0.31 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.87 -0.16 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.79 -0.22 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.90 -0.30 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 10.07 -0.41 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.45 -0.17 50 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.68 -0.01 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.66 -0.38 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.94 -0.51 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.53 -0.07 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.86 -0.47 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.14 -0.26 44 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.75 -0.46 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.33 -0.35 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.91 -0.33 46 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.52 -0.28 46 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.18 -0.25 46 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.83 -0.23 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.54 -0.21 46 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 -0.21 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.01 -0.17 46 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.79 -0.17 46 0 0 0
29JUN26 44.00 C 1.80 1.80 1.80 1.58 -0.16 46 1 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.41 -0.14 46 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 1.24 -0.14 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.10 -0.11 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.95 -0.10 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.83 -0.10 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.73 -0.09 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.39 -0.05 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.04 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.03 -0.28 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.07 -0.44 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.28 -0.42 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.49 -0.49 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.94 -0.35 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.32 -0.16 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.46 -0.31 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.07 -0.27 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.49 -0.02 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.93 -0.26 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.07 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.84 -0.31 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.44 -0.25 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 -0.34 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.67 -0.30 47 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.32 -0.27 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.99 -0.26 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.65 -0.27 47 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.38 -0.23 47 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 -0.23 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.85 -0.23 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.63 -0.19 47 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.42 -0.19 46 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.22 -0.19 46 0 0 0
29SEP26 47.00 C 2.47 2.47 2.47 2.03 -0.18 46 2 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 -0.15 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.68 -0.15 46 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.53 -0.15 46 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.24 -0.12 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.99 -0.11 46 0 2 0
29SEP26 57.50 C 1.32 1.32 1.32 0.81 -0.11 46 1 5 +1
30DEC26 24.00 C 0.00 0.00 0.00 12.52 -0.52 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.72 -0.57 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.03 -0.52 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.36 -0.51 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.76 -0.42 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.15 -0.41 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.63 -0.37 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.05 -0.40 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.56 -0.39 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.09 -0.38 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.71 -0.26 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.37 -0.27 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 -0.32 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 -0.32 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.24 -0.29 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 -0.28 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.59 -0.29 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 4.27 -0.29 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.01 -0.25 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.76 -0.24 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.50 -0.25 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.25 -0.25 46 0 0 0
TOTAL CALL 248 11,311 +8
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 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 58 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 0.00 44 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 141 0
29JAN26 31.00 P 0.06 0.06 0.06 0.05 0.00 39 2 475 -2
29JAN26 32.00 P 0.16 0.16 0.16 0.13 +0.01 39 5 532 +5
29JAN26 33.00 P 0.21 0.21 0.20 0.30 +0.05 40 11 547 -10
29JAN26 34.00 P 0.46 0.51 0.46 0.59 +0.12 40 3 136 +1
29JAN26 35.00 P 0.65 1.04 0.65 1.02 +0.15 40 18 94 +11
29JAN26 36.00 P 0.00 0.00 0.00 1.62 +0.28 41 0 110 0
29JAN26 37.00 P 1.62 1.62 1.62 2.35 +0.35 42 10 27 +10
29JAN26 38.00 P 0.00 0.00 0.00 3.12 +0.27 40 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.08 +0.35 45 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 4.96 +0.42 39 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 5.94 +0.28 0 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 6.98 +0.30 54 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.98 +0.28 60 0 26 0
29JAN26 44.00 P 8.11 8.11 8.11 8.97 +0.49 63 5 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.97 +0.49 68 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.04 +0.56 86 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 11.98 +0.50 80 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 12.99 +0.51 87 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.99 +0.51 92 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.99 +0.51 97 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.47 +0.49 102 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.94 +0.25 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.44 +0.24 0 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 46 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 0.00 41 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 46 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 161 0
26FEB26 29.00 P 0.20 0.20 0.20 0.16 +0.02 41 1 157 0
26FEB26 30.00 P 0.23 0.29 0.23 0.28 +0.04 41 4 370 +2
26FEB26 31.00 P 0.35 0.47 0.35 0.45 +0.06 41 2 390 +2
26FEB26 32.00 P 0.53 0.66 0.53 0.67 +0.08 40 12 781 +2
26FEB26 33.00 P 0.00 0.00 0.00 0.96 +0.10 40 0 189 0
26FEB26 34.00 P 1.18 1.38 1.18 1.36 +0.16 40 12 624 +9
26FEB26 35.00 P 1.79 1.79 1.79 1.85 +0.23 41 15 347 +15
26FEB26 36.00 P 2.10 2.10 2.10 2.39 +0.22 41 5 22 +5
26FEB26 37.00 P 0.00 0.00 0.00 2.94 +0.19 39 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 3.61 +0.07 38 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.42 +0.12 38 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 5.40 +0.28 43 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.12 +0.14 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.02 +0.13 36 0 0 0
26FEB26 43.00 P 7.20 7.20 7.20 8.08 +0.38 44 5 5 +5
26FEB26 44.00 P 0.00 0.00 0.00 9.03 +0.22 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.00 +0.23 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.04 +0.23 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 44 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 43 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 24 0
30MAR26 26.00 P 0.19 0.19 0.19 0.15 +0.02 43 2 6 0
30MAR26 27.00 P 0.20 0.20 0.20 0.23 +0.03 43 1 308 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.51 +0.05 43 0 185 0
30MAR26 30.00 P 0.72 0.72 0.72 0.72 +0.06 43 10 654 0
30MAR26 31.00 P 0.92 0.92 0.92 0.99 +0.11 43 1 259 0
30MAR26 32.00 P 1.15 1.23 1.15 1.25 +0.10 42 11 813 0
30MAR26 33.00 P 1.37 1.54 1.37 1.65 +0.16 43 13 429 +8
30MAR26 34.00 P 0.00 0.00 0.00 2.09 +0.20 43 0 488 0
30MAR26 35.00 P 2.47 2.47 2.47 2.58 +0.23 43 1 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.10 +0.20 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.78 +0.31 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.51 +0.38 45 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.27 +0.32 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 5.96 +0.25 44 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 6.78 +0.27 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.57 +0.46 44 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.43 +0.21 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.31 +0.19 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.22 +0.18 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.14 +0.26 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.07 +0.50 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.04 +0.30 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.00 +0.36 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.99 +0.40 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.47 +0.21 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.13 +0.41 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.50 +0.30 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.00 +0.52 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.44 +0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.32 +0.84 92 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.44 +0.34 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.99 +0.26 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.85 +0.57 105 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.98 +0.24 87 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.82 +0.84 111 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.49 +0.04 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 1 0
29APR26 29.00 P 0.79 0.79 0.79 0.88 +0.09 45 3 10 +3
29APR26 30.00 P 1.03 1.03 1.03 1.12 +0.10 44 1 29 +1
29APR26 31.00 P 1.38 1.38 1.38 1.45 +0.15 45 2 32 +2
29APR26 32.00 P 1.63 1.63 1.63 1.76 +0.12 44 2 0 -2
29APR26 33.00 P 0.00 0.00 0.00 2.16 +0.16 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.63 +0.19 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.14 +0.22 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.71 +0.25 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.34 +0.29 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.01 +0.32 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.61 +0.24 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.28 +0.01 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.20 +0.18 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.00 +0.17 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.87 +0.23 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.66 +0.15 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.53 +0.15 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 +0.02 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 +0.04 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 +0.04 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.82 +0.03 45 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.07 +0.09 46 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 +0.07 45 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.61 +0.09 45 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.94 +0.10 45 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.31 +0.11 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.72 +0.16 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.18 +0.19 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.69 +0.22 44 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.21 +0.21 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.79 +0.23 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.41 +0.24 44 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.06 +0.25 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.75 +0.27 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.30 -0.01 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.00 -0.10 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.74 -0.01 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 9.71 +0.20 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.36 -0.04 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.36 +0.14 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.31 +0.36 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.95 +0.08 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.06 +0.37 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.92 +0.30 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.86 +0.25 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.18 +0.42 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.50 +0.43 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.83 +0.43 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.05 46 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.07 46 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.41 +0.06 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 +0.08 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.01 +0.07 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.36 +0.08 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.75 +0.10 45 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.17 +0.10 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.61 +0.12 45 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.10 +0.13 45 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.63 +0.16 45 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.20 +0.22 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.78 +0.23 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.40 +0.22 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.06 +0.24 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.74 +0.25 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.48 -0.04 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.17 +0.21 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.93 +0.09 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.54 +0.03 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.33 +0.06 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.32 +0.24 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.20 +0.33 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.01 +0.28 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.02 +0.52 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.61 +0.10 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.56 0.00 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.79 +0.32 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.00 +0.38 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.31 +0.50 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 +0.05 45 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.04 45 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 +0.04 45 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 +0.07 45 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 +0.07 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 +0.08 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.35 +0.09 44 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 +0.08 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 +0.12 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.75 +0.11 44 0 40 0
30DEC26 34.00 P 0.00 0.00 0.00 5.29 +0.13 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.85 +0.14 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.47 +0.17 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.10 +0.19 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 +0.21 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.40 +0.18 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.24 +0.07 46 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 9.94 0.00 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.71 +0.04 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.46 +0.35 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.08 +0.17 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.03 +0.07 47 0 0 0
TOTAL PUT 157 15,492 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 484.60
16JAN26 390.00 C 0.00 0.00 0.00 94.60 -2.83 0 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 84.60 -2.83 0 0 0 0
16JAN26 410.00 C 0.00 0.00 0.00 74.60 -2.83 0 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 64.60 -2.83 0 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 54.60 -2.83 0 0 0 0
16JAN26 440.00 C 52.00 52.00 52.00 44.60 -2.84 0 15 0 -15
16JAN26 450.00 C 41.00 41.00 33.80 34.60 -2.84 0 26 0 -18
16JAN26 460.00 C 32.00 32.00 23.80 24.60 -2.84 0 44 0 -88
16JAN26 470.00 C 23.00 23.00 13.58 14.60 -3.35 0 93 0 -35
16JAN26 480.00 C 13.00 13.00 3.14 4.60 -4.27 0 182 1 -81
16JAN26 490.00 C 2.77 7.82 0.20 0.00 -2.77 0 410 227 -296
16JAN26 500.00 C 0.61 1.00 0.03 0.00 -0.46 0 278 392 -140
16JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 194 0
16JAN26 520.00 C 0.01 0.01 0.01 0.00 -0.01 0 16 326 -16
16JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
16JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 94.82 -3.09 43 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 84.82 -2.84 0 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 74.83 -2.83 0 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 64.84 -2.84 32 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 54.87 -2.85 33 0 0 0
23JAN26 440.00 C 0.00 0.00 0.00 45.80 -2.06 47 0 0 0
23JAN26 450.00 C 0.00 0.00 0.00 35.27 -3.63 32 0 0 0
23JAN26 460.00 C 0.00 0.00 0.00 26.07 -2.89 32 0 26 0
23JAN26 470.00 C 17.90 17.90 17.90 17.88 -3.38 32 16 224 0
23JAN26 480.00 C 15.75 15.75 10.03 10.96 -3.22 31 301 354 +227
23JAN26 490.00 C 9.89 9.89 5.60 6.22 -2.63 31 51 76 +24
23JAN26 500.00 C 6.00 6.29 2.88 3.15 -1.97 31 181 229 +73
23JAN26 510.00 C 3.27 3.27 1.48 1.50 -1.16 32 191 183 +48
23JAN26 520.00 C 1.72 1.72 0.94 0.60 -0.66 32 18 101 0
23JAN26 530.00 C 0.00 0.00 0.00 0.21 -0.33 32 0 75 0
23JAN26 540.00 C 0.00 0.00 0.00 0.07 -0.14 32 0 49 0
23JAN26 550.00 C 0.00 0.00 0.00 0.02 -0.06 32 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 214.88 -2.82 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 209.89 -2.82 85 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 204.89 -2.82 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 199.90 -2.82 79 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 194.90 -2.83 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 189.91 -2.82 73 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 184.91 -2.83 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 174.92 -2.84 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 164.93 -2.83 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 154.94 -2.83 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 144.95 -2.83 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 134.97 -2.82 52 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 124.98 -2.82 47 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 114.99 -2.83 43 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 105.00 -2.83 38 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 97.61 -0.72 83 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 85.02 -3.43 30 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 74.83 -3.07 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 64.84 -3.14 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 55.00 -3.18 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 45.80 -2.83 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 36.57 -4.10 32 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 27.28 -3.73 28 0 7 0
29JAN26 470.00 C 0.00 0.00 0.00 20.68 -2.75 32 0 80 0
29JAN26 480.00 C 0.00 0.00 0.00 14.12 -2.85 31 0 133 0
29JAN26 490.00 C 11.86 11.86 9.83 9.37 -2.51 31 26 220 -5
29JAN26 500.00 C 9.51 9.51 5.80 5.85 -1.85 31 61 516 +9
29JAN26 510.00 C 4.80 4.93 3.53 3.62 -1.36 32 93 855 +6
29JAN26 520.00 C 3.88 3.88 2.20 2.00 -0.97 32 114 1,014 +31
29JAN26 530.00 C 2.45 2.45 1.50 1.04 -0.64 32 11 1,197 -5
29JAN26 540.00 C 1.03 1.03 0.87 0.51 -0.39 32 31 818 0
29JAN26 550.00 C 0.95 0.95 0.72 0.24 -0.22 32 15 795 0
29JAN26 560.00 C 0.46 0.46 0.40 0.10 -0.12 32 7 1,945 -1
29JAN26 570.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 1,112 0
29JAN26 580.00 C 0.40 0.40 0.40 0.02 -0.02 33 1 364 -1
29JAN26 590.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 288 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 115.88 -2.85 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 105.99 -2.76 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 97.61 -1.43 43 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 87.27 -2.18 37 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 77.84 -0.71 35 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 68.50 -2.50 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 59.10 -0.90 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 48.98 -3.04 27 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 42.67 -2.49 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 36.19 -1.03 32 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 28.22 -3.61 29 0 792 0
26FEB26 480.00 C 0.00 0.00 0.00 22.93 -2.60 30 0 796 0
26FEB26 490.00 C 23.20 23.20 17.94 18.35 -2.76 31 60 372 -4
26FEB26 500.00 C 16.61 18.15 14.24 14.50 -2.11 31 1,276 1,867 +1,240
26FEB26 510.00 C 14.30 14.30 10.88 11.41 -1.74 31 38 495 +5
26FEB26 520.00 C 12.00 12.00 9.35 8.59 -1.71 31 45 699 +1
26FEB26 530.00 C 7.60 7.60 7.60 6.36 -1.45 31 2 365 +2
26FEB26 540.00 C 7.10 7.10 7.10 4.63 -1.20 31 12 337 +12
26FEB26 550.00 C 4.90 4.90 4.28 3.32 -0.97 31 20 2,302 0
26FEB26 560.00 C 0.00 0.00 0.00 2.34 -0.78 31 0 163 0
26FEB26 570.00 C 0.00 0.00 0.00 1.62 -0.61 31 0 600 0
26FEB26 580.00 C 0.00 0.00 0.00 1.11 -0.47 31 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.75 -0.35 31 0 74 0
26FEB26 600.00 C 1.95 1.95 1.95 0.48 -0.28 31 10 5,852 0
26FEB26 610.00 C 0.00 0.00 0.00 0.32 -0.18 31 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.20 -0.14 31 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.13 -0.09 31 0 20 0
26FEB26 640.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 101 0
26FEB26 660.00 C 0.73 0.73 0.73 0.03 -0.03 31 5 264 +5
30MAR26 182.50 C 0.00 0.00 0.00 303.17 -2.81 61 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 300.68 -2.38 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 298.20 -2.81 60 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 295.71 -2.82 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 293.22 -2.82 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 290.74 -4.44 51 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 288.25 -1.81 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 285.77 -2.81 52 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 280.80 -2.21 52 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 275.83 -1.79 52 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 270.86 -2.81 51 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 265.89 -2.48 51 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 260.91 -2.82 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 255.94 -2.82 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.97 -2.82 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 246.00 -2.82 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 241.03 -2.82 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 234.72 -2.78 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 231.09 -2.82 33 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 224.84 -4.10 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 221.15 -1.84 37 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 214.95 -2.75 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.21 -2.82 36 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 204.89 -4.17 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 201.27 -2.82 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 194.94 -3.03 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 191.33 -2.82 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 188.30 -0.91 63 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 175.61 -3.53 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 166.51 -1.78 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 158.11 -1.43 50 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 145.56 -4.04 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.86 -8.13 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 130.64 +2.04 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 116.57 -2.45 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 108.05 -1.58 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 97.61 -4.05 27 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 88.83 -1.32 30 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 80.36 -2.16 31 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 70.40 -2.99 28 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 64.18 -5.54 32 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 55.39 -3.52 30 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 51.59 -2.72 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 42.31 -2.87 31 0 302 0
30MAR26 470.00 C 0.00 0.00 0.00 36.56 -2.79 31 0 1,966 0
30MAR26 480.00 C 31.00 31.00 31.00 31.90 -2.96 32 50 436 0
30MAR26 490.00 C 27.64 27.64 26.80 27.25 -2.60 32 16 1,065 -15
30MAR26 500.00 C 22.81 22.81 22.81 23.36 -1.87 33 15 1,281 +15
30MAR26 510.00 C 23.68 23.68 23.68 19.95 -2.10 33 2 605 +2
30MAR26 520.00 C 0.00 0.00 0.00 16.71 -2.20 33 0 1,684 0
30MAR26 530.00 C 0.00 0.00 0.00 13.81 -2.01 33 0 102 0
30MAR26 540.00 C 0.00 0.00 0.00 11.33 -1.82 33 0 72 0
30MAR26 550.00 C 13.00 13.00 10.87 9.24 -1.62 33 13 1,131 0
30MAR26 560.00 C 0.00 0.00 0.00 7.48 -1.44 33 0 486 0
30MAR26 570.00 C 0.00 0.00 0.00 6.02 -1.27 33 0 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 4.81 -0.93 33 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 3.71 -0.93 33 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 2.93 -0.79 33 0 916 0
30MAR26 610.00 C 0.00 0.00 0.00 2.30 -0.68 33 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 1.80 -0.57 33 0 556 0
30MAR26 630.00 C 4.80 4.80 4.80 1.40 -0.47 33 5 653 +5
30MAR26 640.00 C 0.00 0.00 0.00 1.08 -0.40 33 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 0.83 -0.33 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.64 -0.26 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.48 -0.22 33 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.37 -0.17 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.28 -0.14 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.21 -0.11 33 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 35 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,089 0
29APR26 390.00 C 0.00 0.00 0.00 99.64 -3.35 29 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 90.89 -3.17 30 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 85.78 -1.70 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 75.67 -2.75 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 66.01 -6.90 30 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 59.13 -6.38 30 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 53.39 -4.63 32 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 46.54 -5.48 31 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 41.03 -2.29 31 0 18 0
29APR26 480.00 C 36.00 36.00 36.00 36.27 -3.19 32 1 101 +1
29APR26 490.00 C 0.00 0.00 0.00 32.05 -2.06 32 0 30 0
29APR26 500.00 C 32.15 32.15 32.15 28.08 -2.48 33 15 139 +6
29APR26 510.00 C 28.27 28.27 26.00 24.58 -2.23 33 17 208 +17
29APR26 520.00 C 0.00 0.00 0.00 21.33 -1.72 33 0 26 0
29APR26 530.00 C 0.00 0.00 0.00 18.14 -1.73 33 0 1,185 0
29APR26 540.00 C 0.00 0.00 0.00 15.49 -1.46 33 0 7 0
29APR26 550.00 C 0.00 0.00 0.00 13.00 -1.46 33 0 415 0
29APR26 560.00 C 0.00 0.00 0.00 11.05 -1.19 33 0 15 0
29APR26 570.00 C 11.55 11.55 11.55 9.16 -1.20 33 3 10 -3
29APR26 580.00 C 0.00 0.00 0.00 7.74 -0.69 33 0 31 0
29APR26 590.00 C 0.00 0.00 0.00 6.35 -0.74 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 5.18 -0.70 33 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 236.50 -2.82 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 231.54 -2.82 29 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 224.84 -4.26 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 221.62 -2.82 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 216.67 -2.81 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 211.21 -3.08 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 206.76 -2.82 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 201.81 -2.82 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 195.12 -3.46 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 191.33 -2.82 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 190.29 -0.98 52 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 175.61 -6.53 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 167.24 -3.11 30 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 158.11 -2.47 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 147.10 -4.05 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 140.89 -3.10 39 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 130.64 -3.60 35 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 119.46 -0.80 29 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 109.56 -7.04 27 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 103.70 +0.14 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 97.00 -3.46 35 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 87.88 -3.12 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 79.95 -0.50 32 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 71.08 -7.24 30 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 68.38 +0.25 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 60.44 -0.91 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 56.33 +0.86 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 49.92 -0.47 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 44.66 -2.63 33 0 2,155 0
29JUN26 490.00 C 43.35 43.35 43.35 40.08 -2.71 32 1 533 +1
29JUN26 500.00 C 0.00 0.00 0.00 36.19 -2.72 33 0 1,021 0
29JUN26 510.00 C 0.00 0.00 0.00 32.64 -2.38 33 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 29.17 -2.13 33 0 34 0
29JUN26 530.00 C 0.00 0.00 0.00 26.01 -1.85 33 0 44 0
29JUN26 540.00 C 0.00 0.00 0.00 23.03 -1.86 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 20.32 -1.61 33 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 18.01 -1.58 33 0 3,008 0
29JUN26 570.00 C 0.00 0.00 0.00 15.70 -1.59 33 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 13.92 -1.30 33 0 21 0
29JUN26 590.00 C 0.00 0.00 0.00 12.18 -0.91 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 10.61 -1.14 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 9.34 -0.74 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.07 -0.78 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 6.85 -0.78 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 5.98 -0.78 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 5.10 -0.79 32 0 90 0
29JUN26 660.00 C 0.00 0.00 0.00 4.47 -0.59 32 0 190 0
29JUN26 670.00 C 0.00 0.00 0.00 3.88 -0.58 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.28 -0.59 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.88 -0.42 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.49 -0.42 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.09 -0.43 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.83 -0.30 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.58 -0.29 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.33 -0.29 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.14 -0.23 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.99 -0.19 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.84 -0.19 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.70 -0.18 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.61 -0.13 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.52 -0.13 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.43 -0.13 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.37 -0.10 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.27 -0.08 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 168.72 -3.26 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 159.57 -3.04 32 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 150.64 -4.55 32 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 143.29 -5.99 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 134.17 -3.11 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 125.88 -3.24 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 117.96 -3.26 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 110.10 -3.44 32 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 102.91 -4.00 32 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 95.83 -3.94 32 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 90.94 +0.66 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 83.47 -4.30 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 75.25 -2.45 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 70.64 -3.67 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 65.82 -3.09 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 58.98 -2.99 31 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 54.58 -4.97 31 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 51.58 -3.29 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 48.34 -2.42 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 44.08 -2.89 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 40.91 -2.50 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 37.48 -1.75 33 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 34.30 -2.50 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 31.40 -2.52 33 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 28.51 -2.54 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 26.00 -2.18 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 23.75 -2.20 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 21.50 -2.22 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 19.48 -2.00 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 17.79 -1.28 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 16.09 -1.35 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 14.43 -1.38 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 13.19 -1.08 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 11.61 -1.48 32 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 10.41 -1.49 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 9.38 -1.33 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 8.54 -1.16 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 7.69 -1.17 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 6.84 -1.18 32 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 126.64 -1.52 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 119.53 -1.33 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 113.02 -0.80 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 106.60 -0.45 34 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 100.29 -0.28 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 94.60 -0.51 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 88.91 -0.22 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 83.42 +0.10 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 78.50 +0.21 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 72.97 +1.84 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 66.72 -2.80 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 62.69 -2.10 33 0 1 0
30DEC26 500.00 C 60.00 60.00 60.00 62.30 +1.77 35 1 24 +1
30DEC26 510.00 C 0.00 0.00 0.00 54.64 -1.98 33 0 2 0
30DEC26 520.00 C 0.00 0.00 0.00 51.22 -1.88 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 47.92 -1.89 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 44.61 +0.39 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 41.51 -1.63 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 38.87 -1.44 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 36.82 -0.66 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 33.60 -1.05 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 33.19 +1.01 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 30.32 +0.34 34 0 569 0
30DEC26 610.00 C 30.00 30.00 30.00 28.86 +1.88 34 4 44 +4
TOTAL CALL 3,792 63,145 +1,012
16JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
16JAN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16JAN26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16JAN26 450.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 52 0
16JAN26 460.00 P 0.10 0.10 0.01 0.00 -0.01 0 62 954 0
16JAN26 470.00 P 0.09 0.09 0.01 0.00 -0.12 0 35 653 -35
16JAN26 480.00 P 0.40 0.76 0.03 0.00 -1.21 0 319 271 -21
16JAN26 490.00 P 1.85 8.11 1.85 5.40 +0.08 0 112 0 -131
16JAN26 500.00 P 11.50 16.80 10.71 15.40 +2.34 0 207 0 -212
16JAN26 510.00 P 17.81 20.46 17.81 25.40 +2.32 0 25 0 -41
16JAN26 520.00 P 34.88 36.26 34.88 35.40 +2.80 0 3 0 -33
16JAN26 530.00 P 0.00 0.00 0.00 45.40 +2.80 0 0 0 -1
16JAN26 540.00 P 0.00 0.00 0.00 55.40 +2.80 0 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 65.40 +2.80 0 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 75.40 +2.80 0 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 85.40 +2.80 0 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 95.40 +2.80 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 105.40 +2.80 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 115.40 +2.80 0 0 0 0
23JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
23JAN26 430.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 22 0
23JAN26 440.00 P 0.42 0.42 0.42 0.12 -0.06 32 5 31 +5
23JAN26 450.00 P 0.00 0.00 0.00 0.43 -0.13 32 0 38 0
23JAN26 460.00 P 1.28 1.65 1.28 1.30 -0.20 32 20 147 +2
23JAN26 470.00 P 2.21 3.45 2.11 3.21 -0.16 32 44 160 +12
23JAN26 480.00 P 4.30 7.21 4.28 6.23 -0.09 31 162 165 +87
23JAN26 490.00 P 8.60 12.06 8.12 11.91 +0.99 33 35 169 -15
23JAN26 500.00 P 14.80 15.00 14.80 18.48 +1.22 32 3 203 +1
23JAN26 510.00 P 0.00 0.00 0.00 27.45 +1.77 37 0 13 0
23JAN26 520.00 P 0.00 0.00 0.00 36.87 +2.27 42 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 46.83 +3.70 49 0 1 0
23JAN26 540.00 P 0.00 0.00 0.00 55.40 +1.65 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 65.40 +0.92 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 75.40 +2.80 0 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 86.05 +3.45 67 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 96.05 +3.45 73 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 106.39 +3.79 84 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 38 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 34 0 513 0
29JAN26 410.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 261 0
29JAN26 420.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 101 0
29JAN26 430.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 160 0
29JAN26 440.00 P 0.00 0.00 0.00 0.67 -0.08 32 0 336 0
29JAN26 450.00 P 1.70 1.95 1.62 1.53 -0.09 32 9 797 +1
29JAN26 460.00 P 2.39 3.78 2.39 3.15 -0.05 32 38 1,020 +5
29JAN26 470.00 P 4.28 6.05 4.13 5.80 +0.18 32 60 777 +30
29JAN26 480.00 P 9.59 10.00 9.59 9.11 +0.04 31 6 1,477 0
29JAN26 490.00 P 14.20 14.20 14.20 14.69 +0.99 32 2 797 0
29JAN26 500.00 P 17.00 21.31 17.00 21.19 +1.74 33 18 1,172 -13
29JAN26 510.00 P 0.00 0.00 0.00 29.34 +2.36 35 0 2,077 0
29JAN26 520.00 P 0.00 0.00 0.00 38.06 +3.05 37 0 1,642 0
29JAN26 530.00 P 0.00 0.00 0.00 47.45 +3.59 40 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 57.27 +2.56 45 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 65.43 +0.95 32 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 75.40 +0.60 0 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 87.96 +3.74 65 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 98.26 +5.66 72 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 108.49 +5.89 78 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 118.45 +5.85 83 0 115 -44
29JAN26 610.00 P 0.00 0.00 0.00 128.43 +5.83 88 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 138.49 +5.89 93 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 145.40 +2.80 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 155.40 +2.80 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 166.05 +3.45 82 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 176.05 +3.45 85 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 185.40 +2.80 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 195.40 +2.10 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 205.40 +2.10 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 216.43 +3.83 105 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 225.40 +2.80 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 235.40 +2.80 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 245.40 +2.80 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 255.40 +2.80 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 265.40 +2.80 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 275.40 +2.80 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 285.40 +2.80 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 295.40 +2.80 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 305.40 +2.80 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 315.40 +2.80 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 325.40 +2.80 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 335.40 +2.80 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 346.46 +3.86 143 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 355.40 +2.80 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 365.40 +2.80 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 375.40 +2.80 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 385.40 +2.80 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 396.03 +3.43 147 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 405.40 +2.80 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 415.40 +2.80 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.58 -0.06 31 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 1.05 -0.12 31 0 69 0
26FEB26 420.00 P 0.00 0.00 0.00 1.83 -0.13 31 0 175 0
26FEB26 430.00 P 3.16 3.16 3.16 2.98 -0.14 31 1 159 0
26FEB26 440.00 P 4.68 4.80 4.68 4.62 -0.13 31 11 200 +11
26FEB26 450.00 P 6.82 7.15 6.82 6.64 +0.09 31 10 555 -6
26FEB26 460.00 P 7.92 9.30 7.89 9.54 +0.24 31 101 405 +60
26FEB26 470.00 P 11.00 13.40 11.00 13.13 +0.36 31 30 847 +2
26FEB26 480.00 P 15.99 18.00 15.99 17.50 +0.39 31 20 683 +6
26FEB26 490.00 P 20.73 23.19 20.70 22.76 +0.86 31 1,279 1,607 +1,252
26FEB26 500.00 P 25.18 28.38 25.18 28.86 +0.58 32 31 469 +7
26FEB26 510.00 P 0.00 0.00 0.00 36.12 +1.33 33 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 43.63 +1.30 33 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 51.74 +1.53 34 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 60.36 +1.75 35 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 67.39 -0.06 31 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 78.73 +2.90 38 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 88.05 +2.85 39 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 98.26 +2.33 43 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 108.49 +4.67 46 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 118.45 +2.42 49 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 128.43 +2.15 52 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 138.49 +5.05 55 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 145.40 +2.08 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 155.40 +2.08 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 166.05 +2.74 50 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 176.05 +2.74 52 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 63 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 0.00 0.00 0.00 0.01 0.00 33 0 595 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 0.00 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.26 -0.06 33 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.45 -0.09 33 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.76 -0.11 33 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.26 -0.13 33 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.94 -0.17 33 0 406 0
30MAR26 400.00 P 2.87 2.87 2.87 2.80 -0.29 33 5 1,884 +5
30MAR26 410.00 P 0.00 0.00 0.00 4.13 -0.23 33 0 339 0
30MAR26 420.00 P 6.14 6.24 6.14 5.72 -0.25 33 6 287 +6
30MAR26 430.00 P 4.59 8.42 4.59 7.72 -0.26 33 16 387 +14
30MAR26 440.00 P 10.50 10.82 10.50 10.30 +0.02 33 17 433 +16
30MAR26 450.00 P 0.00 0.00 0.00 13.27 +0.19 33 0 275 0
30MAR26 460.00 P 0.00 0.00 0.00 16.77 +0.46 33 0 1,808 0
30MAR26 470.00 P 19.98 21.53 19.98 20.88 +0.52 33 16 4,479 0
30MAR26 480.00 P 0.00 0.00 0.00 25.51 +0.68 33 0 2,135 0
30MAR26 490.00 P 30.30 32.00 30.30 30.60 +0.63 33 4 1,316 +2
30MAR26 500.00 P 0.00 0.00 0.00 37.06 +1.62 34 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 42.45 +0.37 33 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 48.53 -1.19 32 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 57.89 +0.87 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 65.85 +1.16 35 0 61 0
30MAR26 550.00 P 74.28 74.28 74.28 74.10 +4.04 36 3 29 0
30MAR26 560.00 P 0.00 0.00 0.00 82.69 +1.50 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 90.32 +0.45 35 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 100.83 +4.90 39 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 110.26 +5.23 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 118.45 +0.75 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 128.50 +1.12 41 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 138.49 +1.28 43 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 145.49 -1.71 33 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 157.03 +3.34 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 167.19 -0.30 45 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 176.46 -1.06 44 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 185.95 +2.13 43 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 195.40 +2.10 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 205.40 +2.10 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 216.43 +3.83 50 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 225.40 +2.80 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 235.40 +2.80 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 245.40 +2.80 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 255.40 +2.31 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 265.40 +2.80 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 275.40 +2.31 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 285.40 +2.34 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 295.40 +2.12 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 305.40 +2.80 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 315.40 +2.80 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 325.40 +2.80 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 335.40 +2.80 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 346.46 +3.86 68 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 355.40 +2.80 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 365.40 +2.80 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 375.40 +2.34 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 385.40 +2.80 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 396.03 +2.78 71 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 405.40 +2.35 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 415.40 +2.80 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 4.20 +0.01 33 0 1 0
29APR26 400.00 P 0.00 0.00 0.00 5.64 0.00 33 0 1 0
29APR26 410.00 P 0.00 0.00 0.00 7.76 +0.05 33 0 90 0
29APR26 420.00 P 10.40 10.40 10.40 9.89 -0.02 33 2 18 +2
29APR26 430.00 P 0.00 0.00 0.00 12.35 -0.13 33 0 36 0
29APR26 440.00 P 0.00 0.00 0.00 15.37 +0.03 33 0 38 0
29APR26 450.00 P 0.00 0.00 0.00 18.88 +0.35 33 0 39 0
29APR26 460.00 P 0.00 0.00 0.00 22.94 +0.54 33 0 42 0
29APR26 470.00 P 26.71 26.71 26.71 27.56 +0.70 33 7 1,198 -7
29APR26 480.00 P 30.58 33.20 30.50 32.75 +1.06 33 25 59 -5
29APR26 490.00 P 0.00 0.00 0.00 38.28 +1.22 33 0 82 0
29APR26 500.00 P 0.00 0.00 0.00 44.47 +1.43 33 0 82 0
29APR26 510.00 P 0.00 0.00 0.00 51.10 +1.63 34 0 27 0
29APR26 520.00 P 0.00 0.00 0.00 58.61 +1.27 34 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 65.82 +1.77 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 72.45 +0.38 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 80.81 +2.16 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 89.16 +2.70 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 98.36 +3.62 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 107.26 +2.02 37 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 115.87 +3.72 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 122.93 -0.29 35 0 0 0
29JUN26 250.00 P 1.15 1.15 1.15 0.03 0.00 33 20 692 -20
29JUN26 255.00 P 0.00 0.00 0.00 0.04 0.00 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 52 0
29JUN26 300.00 P 1.95 1.98 1.90 0.43 -0.03 32 15 204 +15
29JUN26 310.00 P 0.00 0.00 0.00 0.65 -0.04 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.97 -0.04 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.43 -0.05 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.01 -0.06 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.74 -0.06 32 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 3.74 -0.19 32 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 4.91 -0.21 32 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 6.56 +0.12 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 8.40 +0.21 33 0 467 0
29JUN26 400.00 P 10.50 10.50 10.50 10.43 +0.26 33 1 287 +1
29JUN26 410.00 P 0.00 0.00 0.00 12.97 +0.15 33 0 122 0
29JUN26 420.00 P 14.15 14.15 14.03 15.39 -0.15 32 36 47 +14
29JUN26 430.00 P 0.00 0.00 0.00 18.62 +0.33 32 0 64 0
29JUN26 440.00 P 18.74 19.85 18.74 21.98 +0.37 32 90 3,570 +90
29JUN26 450.00 P 25.30 25.30 25.30 25.91 +0.87 32 1 1,340 0
29JUN26 460.00 P 0.00 0.00 0.00 29.99 +0.80 32 0 1,576 0
29JUN26 470.00 P 0.00 0.00 0.00 34.65 +0.73 32 0 323 0
29JUN26 480.00 P 0.00 0.00 0.00 39.01 +0.03 32 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 45.38 +0.93 32 0 628 0
29JUN26 500.00 P 0.00 0.00 0.00 51.38 +1.17 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 57.88 +1.45 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 64.89 +1.56 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 71.37 -0.49 33 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 80.28 +1.11 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 87.78 +3.67 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 94.24 -0.23 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 103.88 +1.41 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 112.14 +1.42 36 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 119.56 +3.16 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 129.31 +2.49 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 138.62 +4.00 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 147.77 +4.50 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 156.83 +4.23 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 166.44 +4.87 39 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 174.53 +3.21 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 183.61 +3.09 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 192.34 +5.16 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 202.79 +3.90 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 210.85 +2.39 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 220.50 +2.60 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 230.64 +3.91 40 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 240.21 +3.96 40 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 248.94 +3.12 38 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 258.60 +3.17 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 268.28 +3.22 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 276.39 +1.66 32 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 287.66 +3.23 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 297.75 +3.60 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 307.53 +3.67 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 317.33 +3.68 41 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 325.61 +2.17 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 335.49 +2.26 32 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 346.46 +3.42 41 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 357.06 +4.39 45 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 366.92 +4.32 45 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 375.40 +2.34 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 386.44 +3.84 45 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 396.03 +2.78 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 405.40 +2.35 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 415.40 +2.80 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.85 -0.20 32 0 377 0
29SEP26 330.00 P 0.00 0.00 0.00 3.73 -0.26 32 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.80 -0.27 32 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.12 -0.32 32 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.60 -0.33 32 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 9.42 -0.37 32 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 11.76 -0.40 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 14.19 0.00 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 16.87 -0.16 33 0 188 0
29SEP26 410.00 P 19.95 19.95 19.95 19.88 +0.02 33 1 50 0
29SEP26 420.00 P 0.00 0.00 0.00 23.26 +0.36 33 0 72 0
29SEP26 430.00 P 0.00 0.00 0.00 26.57 +0.39 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 30.11 +0.34 32 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 34.29 +0.13 32 0 108 0
29SEP26 460.00 P 0.00 0.00 0.00 38.97 +0.77 32 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 43.65 +0.62 32 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 49.10 +0.79 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 54.04 +1.34 32 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 60.30 +0.69 32 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 67.23 +1.53 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 73.59 +1.37 33 0 48 0
29SEP26 530.00 P 75.61 75.90 75.61 81.26 +3.18 34 19 64 +19
29SEP26 540.00 P 0.00 0.00 0.00 85.91 +0.21 32 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 95.76 +2.39 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 101.64 +1.85 33 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 110.96 +1.69 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 118.89 +1.73 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 126.50 +1.37 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 134.56 +1.31 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 142.89 +1.92 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 148.78 +1.11 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 156.91 -0.93 32 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 166.44 +0.11 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 174.60 -1.20 32 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 183.61 -0.27 32 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 192.58 -0.21 32 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 202.79 +1.00 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 214.22 +3.34 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 223.46 +2.65 37 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 17.54 +0.85 33 0 72 0
30DEC26 390.00 P 0.00 0.00 0.00 20.14 +0.77 33 0 1 0
30DEC26 400.00 P 20.88 20.88 20.88 23.32 +0.89 33 5 1,143 -5
30DEC26 410.00 P 0.00 0.00 0.00 26.58 +1.59 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 30.01 +1.53 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 33.98 +1.92 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 37.99 +2.04 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 42.24 +2.07 33 0 55 0
30DEC26 460.00 P 0.00 0.00 0.00 49.90 +5.22 35 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 51.77 +2.28 33 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 56.75 +2.36 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 62.27 +2.45 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 67.83 +2.19 33 0 61 0
30DEC26 510.00 P 0.00 0.00 0.00 73.46 +1.16 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 79.91 +1.14 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 88.63 +3.03 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 95.19 +2.63 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 102.00 +2.11 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 108.67 +1.63 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 116.48 +1.97 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 123.92 +1.77 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 131.97 +1.66 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 139.72 +2.10 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 147.26 +1.64 34 0 0 0
TOTAL PUT 2,938 72,323 +1,076
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.02
29JAN26 4.10 C 0.00 0.00 0.00 0.93 +0.04 57 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.73 +0.04 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.23 +0.02 16 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 243 0
29JAN26 5.25 C 0.02 0.03 0.02 0.02 +0.01 23 150 466 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 64 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 +0.03 20 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 +0.03 19 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 +0.03 18 0 30 0
26FEB26 5.00 C 0.14 0.14 0.14 0.14 +0.02 18 4 99 +4
26FEB26 5.25 C 0.08 0.08 0.05 0.04 0.00 17 113 641 +8
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 17 0 366 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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 54 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 1.44 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 +0.04 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 +0.03 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 +0.04 23 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 +0.03 20 0 90 0
30MAR26 4.70 C 0.46 0.46 0.39 0.40 +0.03 20 60 215 +60
30MAR26 4.80 C 0.00 0.00 0.00 0.32 +0.02 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 +0.02 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 1,329 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 +0.02 18 0 1,281 0
30MAR26 5.50 C 0.05 0.07 0.04 0.04 +0.01 19 29 979 +27
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 22 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 0.97 +0.03 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.02 19 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 +0.02 19 0 250 0
29APR26 5.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.01 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 8 0
29APR26 5.75 C 0.04 0.04 0.04 0.03 0.00 19 360 360 +360
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.04 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.04 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 +0.03 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.04 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 +0.04 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.03 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.03 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.03 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 +0.03 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.03 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.02 20 0 377 0
29SEP26 5.50 C 0.15 0.15 0.15 0.14 +0.01 19 3 189 +3
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 20 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 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 +0.03 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.03 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 +0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 719 15,012 +462
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 378 0
29JAN26 5.00 P 0.03 0.04 0.03 0.06 -0.01 18 305 892 +12
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.03 21 0 549 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 -0.02 35 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.99 -0.03 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.24 -0.03 68 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.49 -0.03 78 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.74 -0.03 87 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.99 -0.03 96 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.24 -0.03 104 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.49 -0.03 111 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 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 16 0 73 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.01 17 0 68 0
26FEB26 5.00 P 0.06 0.09 0.06 0.10 -0.01 17 141 729 +51
26FEB26 5.25 P 0.25 0.25 0.25 0.26 -0.03 17 10 301 -10
26FEB26 5.50 P 0.00 0.00 0.00 0.49 -0.03 21 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.74 -0.03 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.99 -0.03 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.24 -0.03 63 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.49 -0.03 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 18 0 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.29 -0.02 18 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.03 19 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 -0.03 23 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 -0.03 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 -0.02 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 -0.03 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 -0.03 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 -0.03 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 18 0 30 0
29APR26 4.90 P 0.11 0.11 0.11 0.13 0.00 18 40 272 0
29APR26 5.00 P 0.00 0.00 0.00 0.18 0.00 19 0 705 0
29APR26 5.25 P 0.00 0.00 0.00 0.32 -0.02 19 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 -0.02 20 0 120 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 -0.03 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 -0.03 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 -0.02 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 -0.03 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 -0.03 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 -0.03 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.01 17 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 0.00 18 0 228 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.02 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.02 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.03 11 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 -0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.01 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.01 18 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.01 18 0 70 0
29SEP26 5.25 P 0.44 0.44 0.44 0.50 -0.01 18 3 38 -3
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 -0.03 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.02 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 -0.05 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 0.11 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 20 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.04 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 -0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.02 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.04 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 -0.04 17 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
TOTAL PUT 499 13,945 +50
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$ 10.73
29JAN26 7.00 C 0.00 0.00 0.00 3.74 -0.13 89 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.49 -0.13 82 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.24 -0.13 74 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.99 -0.13 67 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.74 -0.13 60 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.49 -0.13 53 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.24 -0.13 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.99 -0.13 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.74 -0.12 34 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.49 -0.13 27 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.23 -0.14 0 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.98 -0.13 0 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 0.76 -0.13 27 0 534 0
29JAN26 10.50 C 0.50 0.50 0.37 0.39 -0.09 31 5 559 -1
29JAN26 11.00 C 0.14 0.14 0.13 0.15 -0.06 31 105 560 -4
29JAN26 11.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 339 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.01 -0.13 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.76 -0.13 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.51 -0.13 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.06 -0.08 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.77 -0.12 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.52 -0.14 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.29 -0.13 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.13 -0.07 33 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.88 -0.11 27 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.56 -0.09 29 0 21 0
26FEB26 11.00 C 0.42 0.42 0.42 0.32 -0.07 29 25 323 -21
26FEB26 11.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 393 0
26FEB26 12.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.76 -0.13 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.51 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.01 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.77 -0.13 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.52 -0.13 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.27 -0.13 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.02 -0.13 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.28 -0.13 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.09 -0.06 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.78 -0.13 28 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.54 -0.13 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.28 -0.15 18 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.06 -0.14 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.90 -0.03 37 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.68 -0.03 36 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.47 -0.02 35 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.24 -0.08 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.02 -0.11 29 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.73 -0.08 30 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.33 -0.06 31 0 196 0
30MAR26 12.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 33 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.09 -0.11 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.80 -0.16 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.60 -0.12 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.35 -0.13 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.17 -0.08 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.90 -0.10 30 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.68 -0.09 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.51 -0.10 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.33 -0.08 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.14 -0.09 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 0.85 -0.09 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.62 -0.08 30 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.44 -0.06 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.32 -0.13 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.07 -0.13 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.52 -0.21 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.37 -0.14 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.09 -0.20 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 -0.20 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.64 -0.19 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.39 -0.21 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.18 -0.19 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.04 -0.06 30 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 1.80 -0.14 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.63 -0.12 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.47 -0.09 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.31 -0.09 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.04 -0.08 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.81 -0.07 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.05 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 -0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.61 -0.13 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.38 -0.13 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.15 -0.14 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.93 -0.13 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.12 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.51 -0.13 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 -0.18 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.08 -0.20 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 -0.15 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.14 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 -0.12 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.49 -0.06 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.18 -0.15 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.97 -0.09 30 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.09 30 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.07 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.19 -0.14 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 -0.13 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.78 -0.14 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.60 -0.13 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 -0.13 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 -0.18 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.07 -0.13 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 -0.12 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 -0.12 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.58 -0.17 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 -0.11 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.09 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 -0.04 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.06 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
TOTAL CALL 135 7,183 -26
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 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 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 823 0
29JAN26 10.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 936 0
29JAN26 11.00 P 0.00 0.00 0.00 0.43 +0.07 34 0 561 0
29JAN26 11.50 P 0.00 0.00 0.00 0.83 +0.10 37 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.30 +0.11 43 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.82 +0.13 61 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.27 +0.13 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.77 +0.13 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 +0.02 31 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 188 0
26FEB26 10.50 P 0.25 0.34 0.25 0.32 +0.04 30 8 169 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.59 +0.06 31 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.94 +0.09 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.30 +0.04 26 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.82 +0.10 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.31 +0.12 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.27 +0.13 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.77 +0.13 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 41 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 31 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.20 +0.02 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.28 +0.04 31 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.47 +0.04 31 0 875 0
30MAR26 11.00 P 0.00 0.00 0.00 0.73 +0.05 31 0 543 0
30MAR26 11.50 P 0.00 0.00 0.00 1.08 +0.10 33 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.45 +0.08 33 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.88 +0.09 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.37 +0.13 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.79 +0.08 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.31 +0.13 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.27 +0.13 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.77 +0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 +0.01 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 0.00 31 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.16 +0.02 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 100 0
29APR26 9.75 P 0.00 0.00 0.00 0.27 +0.02 31 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.57 +0.04 31 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.83 +0.06 31 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 1.16 +0.08 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.54 +0.09 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.96 +0.12 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.38 +0.11 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.85 +0.14 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.31 +0.11 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.88 +0.24 47 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.02 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.03 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 +0.03 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 +0.05 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 1.01 +0.07 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.32 +0.07 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.67 +0.08 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 2.07 +0.10 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.49 +0.11 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.94 +0.13 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.36 +0.09 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 +0.17 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.36 +0.19 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.80 +0.12 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.27 +0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.77 +0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.01 32 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.03 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.02 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.02 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 +0.06 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 +0.02 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 +0.08 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 +0.06 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 +0.12 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 +0.12 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.21 +0.13 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.65 +0.18 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.09 +0.19 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.51 +0.13 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 +0.17 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.46 +0.16 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.97 +0.24 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 0.00 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.01 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 +0.01 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.07 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 +0.08 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 +0.09 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 +0.11 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.08 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.65 +0.05 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 +0.06 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 +0.11 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 +0.13 32 0 0 0
TOTAL PUT 8 9,655 +2
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 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.27 0.00 94 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.22 0.00 78 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.17 0.00 63 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 16 0
29JAN26 1.30 C 0.00 0.00 0.00 0.03 0.00 48 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 -0.01 40 0 112 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.47 +0.01 87 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 0.00 77 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 0.00 67 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 0.00 58 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 0.00 49 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.11 0.00 44 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.08 0.00 43 0 21 0
26FEB26 1.30 C 0.00 0.00 0.00 0.06 0.00 44 0 85 0
26FEB26 1.35 C 0.00 0.00 0.00 0.04 0.00 43 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.03 0.00 45 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.02 0.00 44 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 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 61 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 0.00 69 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.48 +0.01 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.43 +0.01 69 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 0.00 61 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 0.00 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 +0.01 54 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 0.00 47 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 0.00 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.09 0.00 46 0 60 0
30MAR26 1.35 C 0.00 0.00 0.00 0.07 0.00 45 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 -0.01 44 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 -0.01 42 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 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 52 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 63 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 68 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 77 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.48 - 63 0 0 -
29APR26 0.85 C 0.00 0.00 0.00 0.43 0.00 56 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 0.00 42 0 20 0
29APR26 1.35 C 0.00 0.00 0.00 0.08 0.00 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 0.05 -0.01 41 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 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 0.00 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 0.00 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 0.00 59 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 0.00 53 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 0.00 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 0.00 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 0.00 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 0.00 44 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.01 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 -0.01 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 0.00 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 38 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 45 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 0.00 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 0.00 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 0.09 +0.01 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 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 0.80 C 0.00 0.00 0.00 0.49 - 45 0 0 -
30DEC26 0.85 C 0.00 0.00 0.00 0.46 +0.01 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.19 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 0.00 43 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 0.00 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
TOTAL CALL 0 2,283 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 47 0 26 0
29JAN26 1.25 P 0.03 0.03 0.03 0.03 0.00 37 60 178 +60
29JAN26 1.30 P 0.00 0.00 0.00 0.06 0.00 38 0 282 0
29JAN26 1.35 P 0.00 0.00 0.00 0.10 0.00 41 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.14 0.00 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 37 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 0.00 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 0.00 39 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 0.00 40 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 0.00 45 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 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 48 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 0.00 0.00 0.00 0.04 0.00 40 0 15 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 40 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 0.00 40 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 0.00 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 0.00 41 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 0.00 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 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 0.04 -0.01 41 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 0.00 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 0.00 42 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 0.00 41 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 0.00 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 0.00 45 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 0.00 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 0.00 48 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 0.00 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 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 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 0.00 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 0.00 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 0.00 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 0.00 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 0.00 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 0.00 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 0.00 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 - 43 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 0.05 -0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 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 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 -0.01 41 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
TOTAL PUT 60 1,417 +60
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$ 3.08
29JAN26 1.95 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.88 +0.05 0 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.28 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.19 +0.06 25 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 123 0
29JAN26 3.10 C 0.05 0.05 0.05 0.05 +0.02 24 1 115 +1
29JAN26 3.20 C 0.02 0.02 0.02 0.03 +0.02 31 8 108 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.09 +0.06 62 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.99 +0.06 55 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.89 +0.06 48 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.79 +0.06 42 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.69 +0.06 35 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.39 +0.05 19 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.29 +0.04 13 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.21 +0.04 20 0 35 0
26FEB26 3.00 C 0.15 0.15 0.15 0.14 +0.03 21 5 30 0
26FEB26 3.10 C 0.08 0.10 0.08 0.08 +0.02 20 8 106 -8
26FEB26 3.20 C 0.06 0.06 0.06 0.06 +0.02 25 6 127 -5
26FEB26 3.30 C 0.04 0.05 0.04 0.03 +0.01 24 45 38 +13
26FEB26 3.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.09 +0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.89 +0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.70 +0.06 32 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.59 +0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.49 +0.04 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.41 +0.05 23 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.33 +0.05 25 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.26 +0.05 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 184 0
30MAR26 3.10 C 0.13 0.15 0.13 0.15 +0.04 27 8 170 0
30MAR26 3.20 C 0.12 0.13 0.12 0.12 +0.04 29 320 404 +220
30MAR26 3.30 C 0.08 0.10 0.08 0.09 +0.03 30 265 217 +155
30MAR26 3.40 C 0.06 0.08 0.06 0.06 +0.02 29 61 65 +61
30MAR26 3.50 C 0.06 0.06 0.06 0.04 +0.01 29 47 72 +47
30MAR26 3.60 C 0.05 0.05 0.05 0.03 +0.01 30 2 4 +2
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.10 +0.06 39 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.00 +0.06 34 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.70 +0.05 17 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 +0.08 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 +0.07 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 +0.06 28 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.15 +0.06 29 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 +0.04 28 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.04 29 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 2 0
29APR26 3.60 C 0.06 0.06 0.06 0.05 +0.03 29 2 2 +2
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.30 +0.06 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 +0.06 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 +0.06 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 +0.04 21 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 +0.05 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 +0.05 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.05 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.04 27 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.04 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.03 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.15 +0.06 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.10 +0.05 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 +0.04 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 +0.05 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 +0.05 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 +0.05 27 0 3 0
29SEP26 3.00 C 0.29 0.30 0.29 0.30 +0.04 26 2 24 +2
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.05 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 +0.04 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 +0.05 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 +0.05 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 +0.06 29 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.05 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.05 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.05 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
TOTAL CALL 780 2,751 +490
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 131 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 94 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 540 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 -0.01 28 21 234 +21
29JAN26 3.00 P 0.03 0.03 0.03 0.03 -0.02 27 3 92 +3
29JAN26 3.10 P 0.07 0.07 0.07 0.08 -0.03 30 3 61 -3
29JAN26 3.20 P 0.00 0.00 0.00 0.14 -0.05 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.23 -0.05 31 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.54 -0.04 67 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 -0.04 75 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.74 -0.04 83 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.84 -0.04 90 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.95 -0.03 107 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.05 -0.03 114 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 52 0
26FEB26 3.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 61 0
26FEB26 3.10 P 0.10 0.12 0.10 0.11 -0.03 25 2 48 -2
26FEB26 3.20 P 0.00 0.00 0.00 0.17 -0.04 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.84 -0.04 53 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.95 -0.03 62 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.05 -0.03 66 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 68 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 0.00 30 0 161 0
30MAR26 3.10 P 0.18 0.18 0.18 0.17 -0.01 30 50 100 -8
30MAR26 3.20 P 0.00 0.00 0.00 0.23 -0.02 30 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 -0.02 31 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.95 -0.03 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 -0.03 52 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 13 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 0.00 26 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 0.00 26 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 0.00 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 -0.02 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.20 0.00 27 0 6 0
29SEP26 3.00 P 0.24 0.24 0.24 0.25 0.00 27 10 15 +10
29SEP26 3.10 P 0.00 0.00 0.00 0.31 0.00 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 0.00 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 0.00 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 0.00 27 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 -0.01 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.03 -0.02 29 0 0 0
TOTAL PUT 89 3,466 +21
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$ 35.14
29JAN26 18.00 C 0.00 0.00 0.00 17.17 -0.53 139 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.66 -0.54 104 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.16 -0.54 91 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.66 -0.54 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.16 -0.54 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.16 -0.54 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.16 -0.54 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.22 -0.49 114 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.17 -0.54 76 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.14 -0.57 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.17 -0.81 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.15 -0.54 0 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.17 -0.54 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.18 -0.75 44 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.20 -0.72 44 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.16 -0.78 0 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.26 -0.62 36 0 38 0
29JAN26 33.00 C 0.00 0.00 0.00 2.48 -0.66 41 0 36 0
29JAN26 34.00 C 0.00 0.00 0.00 1.85 -0.44 44 0 21 -1
29JAN26 35.00 C 0.00 0.00 0.00 1.28 -0.34 45 0 106 0
29JAN26 36.00 C 1.25 1.80 0.80 0.86 -0.27 45 5 159 0
29JAN26 37.00 C 1.08 1.08 0.59 0.51 -0.29 44 39 181 -20
29JAN26 38.00 C 0.78 0.78 0.37 0.32 -0.19 45 25 150 +15
29JAN26 39.00 C 0.27 0.27 0.27 0.18 -0.13 45 15 67 0
29JAN26 40.00 C 0.37 0.37 0.37 0.10 -0.08 46 15 48 +15
29JAN26 41.00 C 0.21 0.21 0.21 0.05 -0.05 45 15 31 -7
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 53 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.19 -0.56 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.16 -0.59 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.41 -0.34 88 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.26 -0.50 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.24 -0.53 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.19 -0.59 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.32 -0.77 53 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.29 -0.42 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.39 -0.52 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.63 -0.51 53 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.40 -0.63 35 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.75 -0.31 43 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.00 -0.55 43 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.31 -0.30 43 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 2.63 -0.40 42 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 2.17 -0.31 43 0 46 0
26FEB26 36.00 C 2.07 2.07 1.70 1.70 -0.28 43 2 39 0
26FEB26 37.00 C 0.00 0.00 0.00 1.35 -0.29 43 0 37 0
26FEB26 38.00 C 0.00 0.00 0.00 1.07 -0.21 44 0 64 0
26FEB26 39.00 C 0.00 0.00 0.00 0.81 -0.18 44 0 26 0
26FEB26 40.00 C 1.12 1.12 1.12 0.61 -0.14 44 1 5 0
26FEB26 41.00 C 0.74 0.74 0.74 0.45 -0.11 44 1 17 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.33 -0.09 44 0 19 0
26FEB26 43.00 C 0.56 0.56 0.51 0.24 -0.07 44 16 31 +16
26FEB26 44.00 C 0.53 0.53 0.50 0.17 -0.05 44 16 17 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.42 -0.56 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.19 -0.54 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.12 -0.36 165 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.71 -0.53 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.40 -0.59 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.22 -0.52 115 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.70 -0.54 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.22 -0.53 102 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.73 -0.67 103 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.23 -0.52 98 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.71 -0.68 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.22 -0.54 77 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.75 -0.51 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.25 -0.51 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.72 -0.55 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.17 -0.60 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.77 -0.50 83 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.23 -0.61 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.77 -0.51 75 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.29 -0.49 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.79 -0.49 73 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.25 -0.45 54 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.81 -0.48 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.32 -0.47 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.67 -0.63 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.33 -0.68 65 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.35 -0.50 62 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.65 -0.10 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.31 -0.59 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.42 -0.75 52 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.32 -0.54 37 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.35 -0.74 36 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.53 -0.58 43 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.92 -0.53 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.85 -0.34 44 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 5.93 -0.83 41 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 5.21 -0.62 42 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.55 -0.41 42 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.05 -0.42 45 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.45 -0.37 44 1 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.00 -0.30 45 0 30 0
30MAR26 36.00 C 3.25 3.25 3.25 2.53 -0.34 45 2 297 -1
30MAR26 37.00 C 0.00 0.00 0.00 2.17 -0.31 45 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 1.85 -0.29 45 0 31 0
30MAR26 39.00 C 1.60 1.60 1.60 1.54 -0.26 45 2 17 +1
30MAR26 40.00 C 0.00 0.00 0.00 1.28 -0.23 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.05 -0.21 45 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.18 45 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.70 -0.16 45 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 -0.14 45 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.45 -0.13 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.45 -0.72 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.57 -0.40 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.00 -0.10 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.03 -0.20 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.92 -0.69 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.12 -0.51 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.69 -0.36 48 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.04 -0.04 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.23 -0.36 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.64 -0.51 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.01 -0.36 44 0 5 0
29APR26 35.00 C 3.55 3.55 3.55 3.57 -0.29 45 15 38 +15
29APR26 36.00 C 0.00 0.00 0.00 3.15 -0.30 45 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 2.78 -0.28 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.44 -0.27 46 0 0 0
29APR26 39.00 C 2.68 2.68 2.68 2.14 -0.23 46 15 31 +15
29APR26 40.00 C 0.00 0.00 0.00 1.86 -0.19 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.61 -0.17 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.38 -0.15 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.18 -0.14 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.98 -0.12 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.84 -0.13 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.46 -0.57 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.22 -0.56 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.71 -0.58 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.25 -0.54 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.73 -0.67 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.27 -0.53 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.75 -0.64 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.26 -0.55 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.76 -0.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.27 -0.55 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.72 -0.61 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.26 -0.57 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.86 -0.48 72 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.31 -0.61 55 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.82 -0.53 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.34 -0.51 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.80 -0.56 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.36 -0.51 55 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.88 -0.50 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.39 -0.50 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.90 -0.50 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.45 -0.56 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.39 -0.81 44 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.65 -0.35 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.53 -0.54 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.78 -0.39 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.88 -0.39 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.00 -0.24 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.13 -0.44 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.27 -0.75 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.74 -0.31 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.90 -0.42 46 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.25 -0.66 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.62 -0.65 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.08 -0.27 46 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.71 -0.26 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.17 -0.39 47 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 3.77 -0.36 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.39 -0.35 47 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.01 -0.36 47 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.70 -0.31 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.40 -0.30 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.13 -0.27 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.89 -0.26 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.66 -0.26 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.44 -0.26 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.28 -0.20 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.80 -0.57 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.37 -0.51 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.89 -0.50 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.39 -0.52 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.90 -0.53 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.45 -0.56 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.45 -0.75 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.65 -0.44 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.66 -0.53 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.81 -0.52 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.98 -0.51 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.20 -0.50 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.60 -0.39 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.74 -0.57 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.12 -0.26 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.47 -0.55 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 -0.29 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.37 -0.48 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.88 -0.51 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.46 -0.42 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.06 -0.38 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 -0.36 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.33 -0.34 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.98 -0.34 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.64 -0.34 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.36 -0.29 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.09 -0.29 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.82 -0.29 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 -0.24 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.32 -0.23 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 -0.23 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.71 -0.52 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.86 -0.53 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.10 -0.48 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.32 -0.51 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 10.59 -0.50 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 -0.43 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.34 -0.41 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.73 -0.42 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.08 -0.51 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.61 -0.42 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.06 -0.47 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.67 -0.35 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.24 -0.36 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.78 -0.34 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.42 -0.33 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.08 -0.32 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.77 -0.31 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.49 -0.30 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.22 -0.22 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.97 -0.21 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 -0.23 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 -0.27 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.21 -0.32 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.02 -0.27 47 0 0 0
TOTAL CALL 185 2,947 +64
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 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 66 0 47 0
29JAN26 27.00 P 0.03 0.03 0.03 0.01 0.00 59 1 99 0
29JAN26 28.00 P 0.03 0.03 0.03 0.01 0.00 51 4 139 -4
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 49 0 145 0
29JAN26 30.00 P 0.07 0.07 0.07 0.04 0.00 46 1 78 0
29JAN26 31.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 95 0
29JAN26 32.00 P 0.14 0.25 0.14 0.20 +0.03 45 14 109 +7
29JAN26 33.00 P 0.43 0.43 0.43 0.39 +0.05 45 1 102 +1
29JAN26 34.00 P 0.38 0.70 0.38 0.67 +0.07 44 24 59 +3
29JAN26 35.00 P 0.90 0.90 0.90 1.11 +0.13 45 1 38 +1
29JAN26 36.00 P 1.00 1.45 1.00 1.70 +0.22 46 2 32 -1
29JAN26 37.00 P 0.00 0.00 0.00 2.41 +0.30 47 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 3.23 +0.45 50 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 4.00 +0.40 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.01 +0.41 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.06 +0.54 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.07 +0.63 72 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.88 +0.34 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.92 +0.38 68 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.88 +0.41 65 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 17 0
26FEB26 29.00 P 0.22 0.23 0.22 0.20 +0.03 43 8 77 +8
26FEB26 30.00 P 0.24 0.32 0.24 0.32 +0.04 43 30 150 +28
26FEB26 31.00 P 0.34 0.47 0.34 0.49 +0.05 43 35 209 +35
26FEB26 32.00 P 0.50 0.71 0.50 0.73 +0.09 43 3 156 +3
26FEB26 33.00 P 1.00 1.00 1.00 1.04 +0.12 43 1 115 +1
26FEB26 34.00 P 1.10 1.42 1.10 1.42 +0.14 42 2 46 +2
26FEB26 35.00 P 0.00 0.00 0.00 1.94 +0.23 44 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.44 +0.19 42 0 41 0
26FEB26 37.00 P 0.00 0.00 0.00 3.12 +0.26 44 0 67 0
26FEB26 38.00 P 3.85 3.85 3.85 3.91 +0.56 46 1 32 +1
26FEB26 39.00 P 0.00 0.00 0.00 4.69 +0.55 47 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.51 +0.46 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.31 +0.37 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.30 +0.47 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.24 +0.55 53 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.21 +0.51 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.20 +0.53 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 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 94 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 73 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 0.00 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 6 0
30MAR26 28.00 P 0.41 0.41 0.41 0.39 +0.02 45 1 16 -1
30MAR26 29.00 P 0.49 0.53 0.49 0.54 +0.03 44 14 100 +14
30MAR26 30.00 P 0.54 0.54 0.54 0.75 +0.06 44 2 38 -2
30MAR26 31.00 P 0.00 0.00 0.00 1.00 +0.07 44 0 511 0
30MAR26 32.00 P 1.15 1.15 1.15 1.32 +0.10 44 1 50 -1
30MAR26 33.00 P 1.47 1.47 1.47 1.68 +0.11 44 1 17 +1
30MAR26 34.00 P 0.00 0.00 0.00 2.12 +0.14 44 0 31 0
30MAR26 35.00 P 0.00 0.00 0.00 2.63 +0.16 44 0 27 0
30MAR26 36.00 P 0.00 0.00 0.00 3.20 +0.20 44 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.84 +0.23 45 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.49 +0.20 45 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 5.04 +0.26 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.07 +0.32 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.89 +0.37 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.73 +0.42 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.61 +0.40 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 +0.42 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.42 +0.43 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29APR26 26.00 P 0.34 0.34 0.34 0.35 +0.03 45 1 5 +1
29APR26 27.00 P 0.00 0.00 0.00 0.49 +0.04 45 0 1 0
29APR26 28.00 P 0.63 0.63 0.63 0.66 +0.08 45 1 6 +1
29APR26 29.00 P 0.83 0.83 0.83 0.87 +0.09 45 1 16 +1
29APR26 30.00 P 1.06 1.06 1.06 1.13 +0.11 45 1 5 +1
29APR26 31.00 P 1.37 1.37 1.37 1.44 +0.15 45 1 18 +1
29APR26 32.00 P 0.00 0.00 0.00 1.78 +0.15 45 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 2.18 +0.17 44 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 2.63 +0.18 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.25 +0.30 46 0 20 0
29APR26 36.00 P 3.18 3.18 3.18 3.68 +0.19 44 15 15 +15
29APR26 37.00 P 0.00 0.00 0.00 4.31 +0.24 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.98 +0.23 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.61 +0.19 45 0 15 0
29APR26 40.00 P 5.74 5.74 5.74 6.55 +0.38 48 15 15 +15
29APR26 41.00 P 0.00 0.00 0.00 7.32 +0.56 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.97 +0.47 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.80 +0.58 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.70 +0.50 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.67 +0.38 50 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 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 46 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 0.00 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 0.00 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.01 46 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 +0.03 46 0 1 0
29JUN26 25.00 P 0.73 0.73 0.73 0.77 +0.03 46 1 2 -1
29JUN26 26.00 P 0.00 0.00 0.00 1.01 +0.03 46 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.25 +0.01 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.53 +0.06 46 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.87 +0.07 45 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.24 +0.09 45 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.66 +0.10 45 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 3.11 +0.13 45 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.60 +0.13 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 +0.17 45 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.71 +0.18 45 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.35 +0.21 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.02 +0.25 45 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.72 +0.26 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.45 +0.28 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.20 +0.30 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.96 +0.30 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.78 +0.33 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.58 +0.29 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.44 +0.39 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.35 +0.45 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 0.00 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.02 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 0.00 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.03 46 0 1 0
29SEP26 24.00 P 1.04 1.04 1.04 1.07 +0.04 46 1 5 -1
29SEP26 25.00 P 1.27 1.27 1.27 1.32 +0.06 46 2 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 +0.06 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 +0.08 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 +0.08 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 +0.11 45 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 +0.11 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.49 +0.12 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 +0.14 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 +0.14 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.02 +0.18 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.61 +0.19 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 +0.19 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 +0.21 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.58 +0.24 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.30 +0.26 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.07 +0.30 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 +0.31 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.62 +0.35 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.40 +0.34 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.21 +0.37 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.99 +0.34 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 +0.03 46 0 3 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 +0.06 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.57 +0.06 46 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 -0.02 45 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.08 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 +0.06 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.88 +0.06 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 +0.07 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 +0.07 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.22 +0.13 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 +0.15 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.27 +0.17 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.84 +0.12 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.43 +0.12 46 0 1 0
30DEC26 36.00 P 7.00 7.00 7.00 7.06 +0.13 46 2 2 +2
30DEC26 37.00 P 0.00 0.00 0.00 7.71 +0.16 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.39 +0.24 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.09 +0.25 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 +0.23 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.59 +0.37 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 +0.39 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.11 +0.40 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.89 +0.43 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.69 +0.47 47 0 0 0
TOTAL PUT 188 3,533 +131
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$ 80.10
16JAN26 50.00 C 0.00 0.00 0.00 30.10 -0.53 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 27.60 -0.68 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 25.10 -0.54 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 22.60 -0.55 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 20.10 -0.55 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 17.60 -0.55 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 15.10 -0.55 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 12.60 -0.55 0 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 10.10 -0.55 0 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 7.60 -0.55 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 5.10 -0.55 0 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 2.60 -0.55 0 0 0 0
16JAN26 80.00 C 0.80 0.80 0.08 0.10 -0.56 0 38 166 -61
16JAN26 82.50 C 0.01 0.02 0.01 0.00 -0.17 0 14 864 +12
16JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 134 0
16JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 30.13 -0.50 107 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 27.63 -0.65 87 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 25.13 -0.51 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 22.63 -0.52 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 20.13 -0.52 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 17.64 -0.51 64 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 15.14 -0.51 53 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 12.64 -0.51 42 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 10.14 -0.51 30 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 7.64 -0.51 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 5.14 -0.51 0 0 0 0
23JAN26 77.50 C 2.50 2.50 2.50 2.66 -0.53 12 4 4 +4
23JAN26 80.00 C 0.85 0.85 0.55 0.60 -0.39 11 37 94 +30
23JAN26 82.50 C 0.06 0.06 0.05 0.06 -0.11 14 78 529 +63
23JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.13 19 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.12 27 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.11 34 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.10 41 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.09 48 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.05 72 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.04 78 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.16 -0.51 89 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.67 -0.61 86 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.18 -0.48 81 0 1 0
29JAN26 57.50 C 22.60 22.60 22.50 22.63 -0.54 0 6 2 +1
29JAN26 60.00 C 0.00 0.00 0.00 20.19 -0.48 65 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 17.64 -0.55 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.21 -0.47 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.72 -0.46 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.55 -0.13 56 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 7.77 -0.41 32 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 5.31 -0.39 25 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 2.92 -0.36 18 0 65 0
29JAN26 80.00 C 0.99 0.99 0.74 0.78 -0.38 11 1,320 1,796 +1,088
29JAN26 82.50 C 0.26 0.26 0.12 0.15 -0.11 13 415 2,741 +255
29JAN26 85.00 C 0.06 0.06 0.02 0.03 -0.11 16 406 4,727 -26
29JAN26 87.50 C 0.01 0.01 0.01 0.01 -0.12 19 119 2,803 -104
29JAN26 90.00 C 0.02 0.02 0.02 0.01 -0.11 25 10 2,192 -10
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.10 30 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.08 39 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.28 -0.57 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.79 -0.57 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.26 -0.61 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.80 -0.57 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.31 -0.57 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.81 -0.58 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.31 -0.61 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.83 -0.50 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.55 -0.30 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 7.88 -0.50 15 0 115 0
26FEB26 75.00 C 5.95 5.95 5.40 5.40 -0.63 11 5 23 +5
26FEB26 77.50 C 3.20 3.20 3.20 3.17 -0.45 11 1 135 +1
26FEB26 80.00 C 1.76 1.76 1.45 1.47 -0.35 11 77 413 +72
26FEB26 82.50 C 0.72 0.72 0.54 0.61 -0.14 13 658 1,708 +577
26FEB26 85.00 C 0.35 0.35 0.22 0.25 -0.05 14 683 1,925 +211
26FEB26 87.50 C 0.14 0.14 0.14 0.12 -0.01 16 52 3,381 -2
26FEB26 90.00 C 0.00 0.00 0.00 0.05 -0.07 17 0 862 0
26FEB26 92.50 C 0.06 0.06 0.06 0.03 -0.08 19 4 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.08 21 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.08 22 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.06 27 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 31.40 -0.62 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.40 -0.61 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.92 -0.62 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.44 -0.63 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.96 -0.63 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.48 -0.62 28 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.99 -0.64 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.49 -0.64 18 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.01 -0.51 16 0 0 0
30MAR26 70.00 C 10.65 10.65 10.65 10.56 -0.50 16 2 5 +2
30MAR26 72.50 C 0.00 0.00 0.00 8.16 -0.50 15 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.89 -0.46 14 0 133 0
30MAR26 77.50 C 3.95 3.95 3.77 3.78 -0.46 13 61 211 +29
30MAR26 80.00 C 2.17 2.17 2.17 2.18 -0.32 13 10 351 +10
30MAR26 82.50 C 1.56 1.56 1.15 1.17 -0.18 13 216 891 +121
30MAR26 85.00 C 0.86 0.86 0.65 0.65 -0.12 14 370 3,053 +312
30MAR26 87.50 C 0.55 0.55 0.43 0.34 -0.07 15 82 3,217 +5
30MAR26 90.00 C 0.37 0.37 0.28 0.18 -0.04 16 2 4,519 0
30MAR26 92.50 C 0.22 0.22 0.21 0.10 -0.02 17 594 7,416 -94
30MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 450 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.06 18 0 555 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.06 19 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.06 20 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.04 23 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 30.58 -0.61 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.10 -0.61 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.62 -0.62 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.15 -0.63 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.67 -0.62 27 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.20 -0.62 24 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.72 -0.62 21 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.19 -0.49 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.77 -0.46 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.43 -0.43 14 0 0 0
29APR26 75.00 C 6.22 6.22 6.22 6.21 -0.41 14 150 150 +150
29APR26 77.50 C 0.00 0.00 0.00 4.24 -0.45 13 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 2.70 -0.33 13 2 627 +2
29APR26 82.50 C 1.60 1.60 1.60 1.62 -0.16 13 15 141 0
29APR26 85.00 C 1.00 1.06 0.99 1.01 -0.08 14 750 900 +686
29APR26 87.50 C 0.00 0.00 0.00 0.58 -0.10 15 0 181 0
29APR26 90.00 C 0.00 0.00 0.00 0.33 -0.10 15 0 393 0
29APR26 92.50 C 0.32 0.34 0.32 0.19 -0.09 16 7 149 +5
29APR26 95.00 C 0.00 0.00 0.00 0.11 -0.08 16 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 -0.08 17 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.06 18 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.05 19 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 6 0
29APR26 107.50 C 0.05 0.05 0.04 0.01 -0.04 19 195 465 +60
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.77 -0.62 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.30 -0.62 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.83 -0.61 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.36 -0.62 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.89 -0.61 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.42 -0.61 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.96 -0.62 20 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 13.38 -0.49 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.97 -0.46 13 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 8.65 -0.42 13 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 6.48 -0.38 13 0 31 0
29JUN26 77.50 C 4.81 4.81 4.70 4.71 -0.34 13 4 57 +4
29JUN26 80.00 C 3.30 3.30 3.16 3.08 -0.31 13 50 739 +30
29JUN26 82.50 C 2.12 2.22 2.10 2.01 -0.12 13 522 1,023 +522
29JUN26 85.00 C 1.70 1.70 1.43 1.28 -0.12 14 18 2,003 +18
29JUN26 87.50 C 1.07 1.07 1.07 0.82 -0.11 14 20 1,200 0
29JUN26 90.00 C 0.78 0.78 0.78 0.53 -0.10 15 38 1,611 +38
29JUN26 92.50 C 0.00 0.00 0.00 0.34 -0.10 16 0 1,650 0
29JUN26 95.00 C 0.45 0.45 0.45 0.22 -0.10 16 100 1,436 +99
29JUN26 97.50 C 0.35 0.35 0.35 0.15 -0.08 17 28 204 -7
29JUN26 100.00 C 0.26 0.27 0.26 0.11 -0.07 18 38 1,070 +28
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.06 18 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.06 19 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.06 19 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.05 20 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.04 21 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 30.79 -0.60 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.30 -0.63 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.86 -0.61 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.38 -0.61 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.91 -0.61 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.42 -0.63 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.99 -0.60 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.38 -0.49 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.97 -0.50 12 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.73 -0.49 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.78 -0.44 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.01 -0.39 14 0 0 0
29SEP26 80.00 C 3.53 3.53 3.53 3.79 -0.28 14 10 81 +10
29SEP26 82.50 C 2.59 2.59 2.59 2.87 -0.19 15 1 148 0
29SEP26 85.00 C 0.00 0.00 0.00 2.26 -0.18 16 0 282 0
29SEP26 87.50 C 1.45 1.47 1.45 1.80 -0.20 17 2 581 +2
29SEP26 90.00 C 1.18 1.18 1.13 1.48 -0.21 18 23 1,083 +12
29SEP26 92.50 C 0.90 0.90 0.90 1.24 -0.19 19 6 65 +6
29SEP26 95.00 C 0.00 0.00 0.00 1.05 -0.22 20 0 1,139 0
29SEP26 97.50 C 0.60 0.60 0.60 0.92 -0.20 21 6 38 0
29SEP26 100.00 C 0.50 0.50 0.50 0.81 -0.21 22 6 185 +6
29SEP26 102.50 C 0.38 0.38 0.38 0.72 -0.22 23 12 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.66 -0.21 24 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.60 -0.22 25 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.55 -0.24 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 -0.24 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.23 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 -0.23 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 -0.23 29 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 30.79 -0.60 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.31 -0.63 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.86 -0.61 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.38 -0.61 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.91 -0.62 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.42 -0.63 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.01 -0.59 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.38 -0.62 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.02 -0.71 12 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 8.88 -0.75 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.03 -0.72 13 0 13 0
30DEC26 77.50 C 5.13 5.13 5.13 5.36 -0.58 13 220 217 +200
30DEC26 80.00 C 4.25 4.26 3.88 4.22 -0.39 14 381 547 +315
30DEC26 82.50 C 2.90 2.90 2.90 3.34 -0.18 14 104 465 +100
30DEC26 85.00 C 2.50 2.50 2.20 2.79 -0.10 15 59 358 -16
30DEC26 87.50 C 1.85 1.85 1.79 2.40 -0.02 17 144 272 +137
30DEC26 90.00 C 1.56 1.56 1.49 2.09 +0.05 18 118 388 +100
30DEC26 92.50 C 0.00 0.00 0.00 1.86 +0.10 19 0 144 0
30DEC26 95.00 C 1.03 1.03 1.03 1.67 +0.14 20 5 165 +2
30DEC26 97.50 C 0.00 0.00 0.00 1.53 +0.17 21 0 11 0
30DEC26 100.00 C 0.74 0.74 0.74 1.41 +0.20 22 4 44 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.32 +0.22 23 0 117 0
30DEC26 105.00 C 0.00 0.00 0.00 1.26 +0.25 24 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 1.21 +0.29 25 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.16 +0.29 26 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 1.15 +0.30 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.09 +0.28 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.08 +0.33 29 0 7 0
TOTAL CALL 8,302 84,508 +5,014
16JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16JAN26 75.00 P 0.01 0.03 0.01 0.00 -0.03 0 300 300 +300
16JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 40 0
16JAN26 80.00 P 0.15 0.16 0.03 0.00 -0.07 0 443 447 -194
16JAN26 82.50 P 2.50 2.50 2.50 2.40 +0.37 0 1 0 -83
16JAN26 85.00 P 0.00 0.00 0.00 4.90 +0.23 0 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 7.40 +0.42 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 9.90 +0.38 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 12.40 +0.29 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.90 +0.44 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 17.40 +0.41 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 19.90 +0.43 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 22.40 +0.43 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 24.90 +0.44 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 27.40 +0.47 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 29.90 +0.45 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 32.40 +0.45 0 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
23JAN26 77.50 P 0.03 0.03 0.03 0.02 -0.02 13 10 10 +10
23JAN26 80.00 P 0.19 0.53 0.19 0.50 +0.15 12 265 459 +122
23JAN26 82.50 P 1.64 2.40 1.64 2.44 +0.41 15 19 70 +8
23JAN26 85.00 P 0.00 0.00 0.00 4.90 +0.23 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 7.40 +0.42 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 9.90 +0.38 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 12.40 +0.29 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 14.90 +0.44 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 17.50 +0.51 78 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 20.00 +0.53 86 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 22.50 +0.53 93 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 25.00 +0.54 101 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 27.50 +0.57 108 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 30.00 +0.55 115 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 +0.04 45 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 +0.07 31 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.13 +0.10 25 0 366 0
29JAN26 77.50 P 0.10 0.10 0.09 0.24 +0.15 18 40 899 +20
29JAN26 80.00 P 0.34 0.70 0.34 0.65 +0.16 12 198 4,327 +61
29JAN26 82.50 P 2.21 2.88 2.21 2.50 +0.36 14 195 5,771 -26
29JAN26 85.00 P 4.00 5.05 4.00 4.90 +0.23 0 91 1,656 -1,085
29JAN26 87.50 P 7.50 7.50 7.50 7.40 +0.42 0 1 208 0
29JAN26 90.00 P 0.00 0.00 0.00 9.90 +0.38 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 12.40 +0.29 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.90 +0.44 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 17.50 +0.51 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.00 +0.53 65 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.50 +0.53 70 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.01 +0.55 77 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.50 +0.57 81 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.01 +0.56 88 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.50 +0.55 92 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.00 +0.58 97 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 37.50 +0.58 102 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.00 +0.57 106 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 0.00 37 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.07 +0.06 22 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.05 18 0 87 0
26FEB26 75.00 P 0.00 0.00 0.00 0.14 +0.03 14 0 263 0
26FEB26 77.50 P 0.29 0.37 0.29 0.41 +0.07 13 152 1,721 +45
26FEB26 80.00 P 0.92 1.17 0.92 1.13 +0.20 12 758 4,435 -77
26FEB26 82.50 P 2.95 2.95 2.76 2.80 +0.42 13 43 3,500 +2
26FEB26 85.00 P 5.05 5.05 4.99 5.09 +0.42 16 65 1,794 -42
26FEB26 87.50 P 7.50 7.57 7.47 7.57 +0.59 21 33 873 0
26FEB26 90.00 P 0.00 0.00 0.00 9.90 +0.38 0 0 90 -4
26FEB26 92.50 P 0.00 0.00 0.00 12.40 +0.29 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.90 +0.44 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.50 +0.51 36 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.00 +0.53 40 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.50 +0.53 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.01 +0.55 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.50 +0.57 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.01 +0.56 53 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.50 +0.55 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.00 +0.57 59 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.50 +0.58 62 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.00 +0.57 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.03 19 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 488 0
30MAR26 72.50 P 0.12 0.12 0.12 0.14 +0.02 15 3 463 0
30MAR26 75.00 P 0.00 0.00 0.00 0.34 +0.04 14 0 2,313 0
30MAR26 77.50 P 0.66 0.72 0.64 0.77 +0.11 13 105 3,437 +27
30MAR26 80.00 P 1.20 1.62 1.20 1.60 +0.24 12 88 4,184 +61
30MAR26 82.50 P 2.50 3.20 2.50 3.18 +0.39 13 126 4,206 -30
30MAR26 85.00 P 5.20 5.25 5.20 5.20 +0.48 14 50 3,933 -50
30MAR26 87.50 P 7.47 7.50 7.47 7.57 +0.57 17 53 1,638 -50
30MAR26 90.00 P 9.95 10.00 9.95 9.90 +0.38 0 5 1,895 -1
30MAR26 92.50 P 0.00 0.00 0.00 12.40 +0.29 0 0 54 -90
30MAR26 95.00 P 0.00 0.00 0.00 14.90 +0.44 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.54 +0.55 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.05 +0.58 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.55 +0.58 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.05 +0.59 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.55 +0.62 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.04 +0.59 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.55 +0.60 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.04 +0.61 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.54 +0.61 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.05 +0.62 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 62.50 P 0.04 0.04 0.04 0.03 +0.02 21 30 30 +30
29APR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 +0.03 16 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 +0.04 15 0 180 0
29APR26 72.50 P 0.16 0.16 0.16 0.23 +0.07 14 3 51 +3
29APR26 75.00 P 0.41 0.45 0.41 0.52 +0.13 14 185 668 +185
29APR26 77.50 P 0.89 0.98 0.89 1.05 +0.18 13 810 2,615 +516
29APR26 80.00 P 1.70 1.93 1.70 1.93 +0.23 13 105 424 +67
29APR26 82.50 P 3.03 3.44 3.03 3.42 +0.47 13 61 374 +50
29APR26 85.00 P 5.34 5.34 5.34 5.33 +0.44 14 4 185 +4
29APR26 87.50 P 0.00 0.00 0.00 7.57 +0.46 15 0 3 0
29APR26 90.00 P 0.00 0.00 0.00 9.91 +0.39 15 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 12.40 +0.29 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.90 +0.44 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.55 +0.56 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.05 +0.58 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.55 +0.58 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.05 +0.59 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.55 +0.62 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.05 +0.60 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.55 +0.60 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.04 14 0 293 0
29JUN26 67.50 P 0.12 0.12 0.12 0.15 +0.07 13 10 507 +10
29JUN26 70.00 P 0.00 0.00 0.00 0.35 +0.13 13 0 826 0
29JUN26 72.50 P 0.48 0.48 0.48 0.72 +0.19 13 2 1,286 0
29JUN26 75.00 P 1.01 1.11 1.01 1.32 +0.23 13 30 1,759 +4
29JUN26 77.50 P 1.95 2.02 1.93 2.23 +0.25 12 15 1,606 +15
29JUN26 80.00 P 3.15 3.15 3.15 3.49 +0.27 12 4 2,411 +4
29JUN26 82.50 P 4.48 5.15 4.48 5.24 +0.44 12 11 2,196 +2
29JUN26 85.00 P 6.98 7.00 6.98 7.20 +0.42 12 4 1,322 +2
29JUN26 87.50 P 8.00 9.28 8.00 9.33 +0.38 11 352 1,955 +260
29JUN26 90.00 P 11.49 11.49 11.49 12.27 +0.79 18 5 425 0
29JUN26 92.50 P 13.73 13.88 13.73 13.85 +0.43 0 92 198 +83
29JUN26 95.00 P 0.00 0.00 0.00 16.23 -0.27 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.60 +0.50 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 21.00 +0.54 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.41 +0.58 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.84 +0.63 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.29 +0.66 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.73 +0.66 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.19 +0.68 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.66 +0.70 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.11 +0.66 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.59 +0.68 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 11 0 124 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.01 12 0 76 0
29SEP26 70.00 P 0.70 0.70 0.70 0.55 +0.01 12 3 516 0
29SEP26 72.50 P 1.32 1.35 1.32 1.15 +0.05 13 4 779 0
29SEP26 75.00 P 2.20 2.30 2.20 2.08 +0.12 14 224 1,843 +222
29SEP26 77.50 P 3.45 3.52 3.45 3.31 +0.19 15 10 1,365 +7
29SEP26 80.00 P 4.75 5.10 4.75 4.84 +0.28 15 51 1,808 +18
29SEP26 82.50 P 6.79 6.94 6.79 6.62 +0.35 16 3 1,120 +1
29SEP26 85.00 P 0.00 0.00 0.00 8.65 +0.35 18 0 1,153 0
29SEP26 87.50 P 11.06 11.06 11.06 10.51 +0.33 17 5 230 0
29SEP26 90.00 P 13.32 13.32 13.32 12.71 +0.32 18 6 310 -6
29SEP26 92.50 P 0.00 0.00 0.00 15.44 +0.34 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.82 +0.32 23 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.19 +0.57 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.56 +0.87 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.92 +0.60 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.31 +0.61 28 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.70 +0.63 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.10 +0.61 30 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.53 +0.65 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.95 +0.66 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.38 +0.66 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.82 +0.65 33 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 0.01 -0.01 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.04 12 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.08 11 0 104 0
30DEC26 62.50 P 0.19 0.19 0.19 0.03 -0.16 10 2 156 +2
30DEC26 65.00 P 0.28 0.28 0.28 0.11 -0.25 11 3 20 +3
30DEC26 67.50 P 0.54 0.54 0.54 0.31 -0.33 11 4 246 +4
30DEC26 70.00 P 0.93 1.02 0.93 0.71 -0.35 12 18 385 -2
30DEC26 72.50 P 1.52 1.68 1.52 1.37 -0.28 13 22 506 +6
30DEC26 75.00 P 2.35 2.63 2.35 2.32 -0.11 13 19 1,160 +19
30DEC26 77.50 P 3.89 3.89 3.88 3.56 +0.01 14 206 782 +206
30DEC26 80.00 P 5.03 5.35 5.03 5.07 +0.43 15 316 762 +16
30DEC26 82.50 P 0.00 0.00 0.00 6.82 +0.36 15 100 624 +100
30DEC26 85.00 P 0.00 0.00 0.00 8.88 +0.44 17 0 667 0
30DEC26 87.50 P 11.36 11.36 11.32 10.76 +0.50 17 4 72 -4
30DEC26 90.00 P 0.00 0.00 0.00 12.97 +0.55 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.69 +0.59 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.96 +0.46 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.27 +0.57 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.62 +0.58 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.97 +0.59 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.35 +0.61 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.73 +0.62 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.13 +0.63 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.55 +0.63 28 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.95 +0.65 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.38 +0.65 29 0 0 0
TOTAL PUT 5,767 90,510 +751
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$ 7.71
29JAN26 5.50 C 0.00 0.00 0.00 2.23 -0.13 96 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.98 -0.12 85 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.73 -0.12 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.47 -0.13 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.97 -0.14 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.73 -0.12 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.49 -0.12 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.27 -0.11 23 0 44 0
29JAN26 7.75 C 0.12 0.13 0.12 0.13 -0.07 24 5 75 +3
29JAN26 8.00 C 0.06 0.06 0.05 0.05 -0.04 25 240 1,192 +55
29JAN26 8.25 C 0.04 0.04 0.02 0.02 -0.01 27 20 1,085 -20
29JAN26 8.50 C 0.01 0.01 0.01 0.01 0.00 31 5 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.25 -0.12 58 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.99 -0.13 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.74 -0.14 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.51 -0.12 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.26 -0.12 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 -0.13 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.76 -0.09 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.36 -0.09 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.22 -0.08 22 0 82 0
26FEB26 8.00 C 0.19 0.19 0.14 0.12 -0.06 21 3 302 +3
26FEB26 8.25 C 0.14 0.14 0.09 0.06 -0.04 21 38 712 +38
26FEB26 8.50 C 0.07 0.07 0.07 0.03 -0.02 22 80 245 -3
26FEB26 8.75 C 0.03 0.03 0.03 0.01 -0.02 21 740 410 -492
26FEB26 9.00 C 0.02 0.02 0.02 0.01 0.00 25 300 141 -228
26FEB26 9.25 C 0.02 0.02 0.02 0.01 0.00 28 200 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 248 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.25 -0.14 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 -0.14 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.51 -0.15 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 -0.14 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 -0.13 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.81 -0.12 22 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 -0.07 22 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 -0.09 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 -0.07 23 0 226 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 205 0
30MAR26 8.25 C 0.15 0.15 0.15 0.14 -0.04 23 2 430 -2
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 463 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 303 0
30MAR26 9.00 C 0.07 0.07 0.07 0.03 -0.01 23 2 568 -2
30MAR26 9.25 C 0.05 0.05 0.05 0.02 -0.01 24 8 127 -8
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 293 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.53 -0.13 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.28 -0.14 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.05 -0.15 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 -0.11 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 -0.10 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 -0.08 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.39 -0.07 23 0 200 0
29APR26 8.00 C 0.31 0.31 0.31 0.27 -0.09 22 2 827 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 -0.07 22 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.05 22 0 36 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 -0.14 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 -0.13 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 -0.14 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.89 -0.16 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.12 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.09 22 0 10 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 -0.07 23 0 446 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.06 23 0 151 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.05 23 0 281 0
29JUN26 8.75 C 0.21 0.21 0.21 0.14 -0.05 22 5 204 +5
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 395 0
29JUN26 9.25 C 0.16 0.16 0.16 0.07 -0.03 22 3 504 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 -0.12 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.06 -0.12 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 -0.12 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 -0.12 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 -0.09 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 -0.10 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 -0.10 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.10 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.09 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.08 24 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.08 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.05 25 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.05 25 0 247 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 125 0
29SEP26 9.75 C 0.18 0.18 0.18 0.13 -0.04 26 14 1,229 +14
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 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 2.31 -0.12 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 -0.12 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 -0.12 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 -0.10 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.09 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.09 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.08 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.07 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.07 24 0 16 0
30DEC26 7.75 C 0.66 0.66 0.66 0.72 -0.06 24 1 11 +1
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.06 24 0 51 0
30DEC26 8.25 C 0.50 0.50 0.50 0.53 -0.05 24 5 34 +5
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.05 24 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.03 25 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 80 0
30DEC26 12.00 C 0.11 0.11 0.10 0.04 -0.01 25 20 150 +20
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
TOTAL CALL 1,693 23,685 -611
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 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
29JAN26 7.50 P 0.04 0.04 0.04 0.06 +0.03 25 25 281 +25
29JAN26 7.75 P 0.12 0.14 0.12 0.16 +0.05 24 12 1,268 +11
29JAN26 8.00 P 0.30 0.30 0.30 0.34 +0.08 26 5 599 +3
29JAN26 8.25 P 0.00 0.00 0.00 0.57 +0.10 33 0 706 0
29JAN26 8.50 P 0.77 0.77 0.77 0.81 +0.13 38 5 408 -5
29JAN26 8.75 P 1.06 1.06 0.95 1.04 +0.11 0 205 526 -425
29JAN26 9.00 P 1.27 1.27 1.27 1.29 +0.11 0 10 46 -376
29JAN26 9.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 -75
29JAN26 9.50 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.29 +0.11 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.79 +0.11 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.29 +0.11 0 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 0 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 0.01 0.00 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
26FEB26 7.25 P 0.04 0.04 0.04 0.05 +0.01 20 50 215 +50
26FEB26 7.50 P 0.10 0.11 0.10 0.11 +0.01 20 23 494 +23
26FEB26 7.75 P 0.20 0.21 0.20 0.22 +0.03 20 28 942 +28
26FEB26 8.00 P 0.36 0.36 0.36 0.37 +0.04 19 10 491 +10
26FEB26 8.25 P 0.00 0.00 0.00 0.57 +0.06 20 0 769 0
26FEB26 8.50 P 0.79 0.79 0.79 0.81 +0.09 23 4 489 -4
26FEB26 8.75 P 0.00 0.00 0.00 1.07 +0.11 31 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 1.29 +0.07 0 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.04 +0.11 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.79 +0.11 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.29 +0.11 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 48 0
30MAR26 6.75 P 0.02 0.02 0.02 0.02 0.00 20 3 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 140 0
30MAR26 7.25 P 0.08 0.09 0.08 0.11 +0.02 22 11 223 +11
30MAR26 7.50 P 0.17 0.18 0.16 0.19 +0.03 21 10 213 +2
30MAR26 7.75 P 0.30 0.30 0.30 0.30 +0.04 21 100 1,557 +98
30MAR26 8.00 P 0.45 0.46 0.45 0.46 +0.05 22 5 912 +3
30MAR26 8.25 P 0.00 0.00 0.00 0.65 +0.07 23 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.83 +0.06 21 0 728 0
30MAR26 8.75 P 1.05 1.05 1.05 1.07 +0.08 24 4 759 -4
30MAR26 9.00 P 0.00 0.00 0.00 1.29 +0.06 0 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.80 +0.10 30 0 192 0
30MAR26 9.75 P 2.01 2.01 2.01 2.04 +0.09 0 5 273 -5
30MAR26 10.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.79 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.29 +0.11 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.29 +0.11 0 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 0.01 0.00 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29APR26 7.25 P 0.12 0.12 0.12 0.15 +0.01 22 50 163 +35
29APR26 7.50 P 0.21 0.21 0.21 0.23 +0.01 21 5 42 +5
29APR26 7.75 P 0.00 0.00 0.00 0.35 +0.03 21 0 504 0
29APR26 8.00 P 0.00 0.00 0.00 0.51 +0.06 22 0 369 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 +0.05 22 0 90 0
29APR26 8.50 P 0.00 0.00 0.00 0.84 +0.03 20 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 +0.10 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 +0.11 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 +0.12 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.06 +0.11 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 +0.16 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.80 +0.11 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 6.25 P 0.04 0.04 0.04 0.04 0.00 21 15 30 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 21 0 30 0
29JUN26 6.75 P 0.09 0.09 0.09 0.12 +0.01 22 2 104 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 387 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.01 22 0 106 0
29JUN26 7.50 P 0.36 0.36 0.35 0.38 +0.03 22 8 285 +8
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.04 22 0 320 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 +0.08 23 0 133 0
29JUN26 8.50 P 1.01 1.01 1.01 1.00 0.00 20 5 241 +5
29JUN26 8.75 P 0.00 0.00 0.00 1.19 +0.07 19 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.44 +0.05 22 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.64 +0.03 19 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.90 +0.07 23 0 22 0
29JUN26 9.75 P 2.05 2.14 2.05 2.16 +0.11 27 11 20 -1
29JUN26 10.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 +0.15 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.31 +0.07 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 +0.12 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 +0.11 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 +0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.31 +0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.29 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.79 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.29 +0.11 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 25 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 143 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.03 26 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.02 26 0 73 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.03 26 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.04 26 0 227 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.04 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 +0.05 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.06 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.06 27 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.07 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.07 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.08 30 0 3 0
29SEP26 10.00 P 2.59 2.59 2.59 2.49 +0.09 30 2 0 -2
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.10 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 +0.10 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.11 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.11 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 +0.12 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 +0.11 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 +0.10 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.43 +0.09 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.93 +0.12 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 6.50 P 0.21 0.21 0.21 0.23 +0.01 24 10 16 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.02 24 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 295 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.04 25 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.04 26 0 55 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.04 25 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.05 26 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.05 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.07 26 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 +0.07 26 0 20 0
30DEC26 9.00 P 1.75 1.75 1.75 1.65 +0.07 27 15 0 -15
30DEC26 9.25 P 1.96 1.96 1.96 1.86 +0.08 27 5 20 0
30DEC26 9.50 P 2.19 2.19 2.19 2.07 +0.08 27 5 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 +0.09 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 +0.09 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.10 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.47 +0.10 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 +0.11 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 +0.12 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 +0.11 41 0 0 0
TOTAL PUT 648 21,803 -568
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.05
29JAN26 8.25 C 0.00 0.00 0.00 3.81 +0.05 74 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.57 +0.06 88 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.31 +0.05 60 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.07 +0.07 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.81 +0.05 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.56 +0.04 38 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.32 +0.05 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.08 +0.06 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.58 +0.06 44 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.08 +0.05 31 0 211 0
29JAN26 11.50 C 0.58 0.58 0.58 0.58 +0.01 19 6 434 0
29JAN26 12.00 C 0.21 0.21 0.21 0.23 0.00 21 6 584 +6
29JAN26 12.50 C 0.00 0.00 0.00 0.06 0.00 22 0 1,081 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.33 +0.05 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.09 +0.03 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.84 +0.02 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.59 +0.02 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.33 +0.04 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.10 +0.05 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.63 +0.06 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.13 +0.02 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.71 +0.01 21 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 121 0
26FEB26 12.50 C 0.26 0.26 0.19 0.19 -0.01 21 104 1,746 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 3,999 0
26FEB26 13.50 C 0.04 0.04 0.04 0.03 -0.01 22 15 364 -15
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.09 +0.01 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.84 +0.06 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.60 0.00 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.34 -0.01 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.61 +0.07 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.36 +0.05 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.11 +0.02 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.87 +0.04 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.62 +0.04 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.37 +0.09 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.14 +0.04 40 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.88 +0.05 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.66 +0.09 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.43 +0.09 36 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.19 +0.09 34 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.71 +0.08 29 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 +0.05 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.86 +0.01 23 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.35 0.00 23 0 611 0
30MAR26 13.00 C 0.25 0.25 0.22 0.22 +0.02 24 101 927 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 24 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 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 28 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 3.45 +0.09 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.16 +0.06 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.89 +0.04 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.66 +0.05 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.47 +0.10 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 +0.06 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.76 +0.04 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.69 0.00 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.46 -0.01 23 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.31 0.00 24 0 106 0
29APR26 13.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 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 4.41 +0.04 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.92 +0.04 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 +0.03 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 +0.04 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 +0.03 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.51 +0.02 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.29 +0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.87 +0.01 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.50 +0.02 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 +0.01 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 0.00 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 0.00 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 0.00 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.93 +0.04 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.69 +0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.48 +0.06 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.03 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.99 +0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 +0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.52 +0.02 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 +0.04 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.01 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.01 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 +0.02 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 +0.01 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 0.00 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 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 3.48 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 -0.01 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.77 -0.07 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 -0.02 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.97 -0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 +0.08 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 +0.07 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 0.00 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 +0.01 25 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 0.00 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 0.00 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 0.00 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
TOTAL CALL 232 14,316 -8
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 547 0
29JAN26 12.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 379 0
29JAN26 12.50 P 0.00 0.00 0.00 0.52 -0.03 25 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.98 -0.03 32 0 98 0
29JAN26 13.50 P 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.01 0.00 61 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.52 +0.01 73 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.04 +0.03 88 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.55 +0.04 100 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.95 -0.17 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.46 -0.05 83 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.09 +0.08 135 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 11.00 P 0.05 0.05 0.05 0.04 -0.02 21 50 260 +50
26FEB26 11.50 P 0.11 0.11 0.11 0.13 -0.03 22 50 414 +50
26FEB26 12.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 212 0
26FEB26 12.50 P 0.00 0.00 0.00 0.62 -0.03 22 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.03 -0.02 24 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.49 -0.04 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.01 0.00 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.52 +0.01 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.04 +0.03 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.55 +0.04 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.96 -0.16 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.58 +0.05 73 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.09 +0.08 79 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.58 +0.07 82 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 0.00 24 0 190 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 0.00 24 0 308 0
30MAR26 12.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.77 -0.01 25 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.13 -0.02 25 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 -0.08 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 -0.03 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.52 +0.01 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.04 0.00 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.55 +0.04 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.96 -0.16 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.58 +0.05 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.09 +0.08 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.58 +0.07 63 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 20 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.86 -0.01 25 0 201 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.59 -0.03 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 0.00 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.52 +0.01 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.04 0.00 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.55 +0.04 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.07 -0.05 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.58 +0.05 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.09 +0.08 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.03 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 -0.04 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.05 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 -0.05 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.06 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.09 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 -0.02 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 -0.03 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.02 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 -0.04 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 -0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 -0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.01 -0.06 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.44 -0.07 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 -0.08 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 -0.02 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 -0.06 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.31 -0.05 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 -0.02 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 -0.04 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 -0.05 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 -0.06 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 -0.06 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.68 -0.06 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 -0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.97 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.43 -0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 -0.04 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 -0.02 32 0 0 0
TOTAL PUT 100 5,521 +100
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$ 60.50
29JAN26 41.00 C 0.00 0.00 0.00 19.54 +1.04 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.54 +1.04 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.54 +1.04 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.55 +1.05 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.55 +1.05 54 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 14.55 +1.05 48 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.55 +1.05 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.55 +1.05 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.55 +1.04 0 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 10.55 +1.04 0 0 49 0
29JAN26 52.50 C 0.00 0.00 0.00 8.06 +0.84 29 0 381 0
29JAN26 55.00 C 5.50 5.50 5.50 5.57 +1.04 23 1 5,664 0
29JAN26 57.50 C 2.90 3.15 2.90 3.17 +0.85 21 20 1,463 0
29JAN26 60.00 C 1.30 1.40 1.09 1.35 +0.48 23 34 962 +3
29JAN26 62.50 C 0.37 0.48 0.35 0.42 +0.19 24 98 1,288 -5
29JAN26 65.00 C 0.10 0.13 0.10 0.08 +0.04 24 31 440 -15
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.64 +1.10 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.54 +1.04 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.14 +1.54 70 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.98 +1.38 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.09 +1.48 61 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.03 +1.42 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.66 +0.90 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.58 +1.07 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.60 +0.96 0 0 2 0
26FEB26 52.50 C 7.65 7.65 7.65 8.16 +0.72 0 2 80 0
26FEB26 55.00 C 5.60 5.60 5.55 5.94 +1.10 24 5 372 0
26FEB26 57.50 C 3.50 3.77 3.50 3.76 +0.75 21 11 584 -1
26FEB26 60.00 C 2.00 2.15 2.00 2.25 +0.59 23 539 946 +480
26FEB26 62.50 C 1.00 1.19 1.00 1.19 +0.34 23 169 454 +95
26FEB26 65.00 C 0.53 0.65 0.53 0.54 +0.18 23 62 162 +60
26FEB26 67.50 C 0.23 0.37 0.23 0.21 +0.08 23 2 41 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 53 0
26FEB26 72.50 C 0.13 0.13 0.13 0.03 +0.01 24 20 35 +20
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.56 +1.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.59 +0.96 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.69 +0.82 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.95 +1.43 78 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.58 +0.93 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.70 +1.16 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.71 +1.11 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.62 +0.70 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.61 +0.93 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.63 +0.95 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.64 +1.00 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.65 +1.04 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.83 +1.13 41 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 17.71 +1.00 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 17.14 +1.13 50 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 15.98 +1.34 41 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 15.09 +1.31 42 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 14.03 +1.42 38 0 79 0
30MAR26 48.00 C 12.20 12.20 12.20 12.75 +0.96 0 2 7 0
30MAR26 49.00 C 0.00 0.00 0.00 11.80 +1.03 20 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 10.83 +0.97 21 0 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 8.48 +0.89 22 0 1,390 0
30MAR26 55.00 C 5.93 5.93 5.93 6.53 +1.15 26 2 853 -1
30MAR26 57.50 C 4.32 4.45 4.32 4.46 +0.75 23 18 454 -2
30MAR26 60.00 C 2.90 2.90 2.68 3.02 +0.63 24 68 704 -53
30MAR26 62.50 C 1.72 2.06 1.72 1.99 +0.50 24 299 529 +245
30MAR26 65.00 C 1.07 1.30 1.07 1.21 +0.34 25 172 341 +77
30MAR26 67.50 C 0.80 0.80 0.80 0.68 +0.22 24 1 278 0
30MAR26 70.00 C 0.56 0.56 0.56 0.36 +0.13 24 2 152 0
30MAR26 72.50 C 0.27 0.27 0.27 0.18 +0.07 24 15 211 0
30MAR26 75.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 192 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.83 +1.13 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.15 +1.44 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.14 +1.13 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.24 +1.53 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.09 +1.16 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.03 +1.32 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.97 +0.98 23 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.98 +0.94 22 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.03 +0.88 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.77 +1.13 22 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 6.99 +1.17 25 0 100 0
29APR26 57.50 C 4.58 4.58 4.58 4.92 +0.77 22 5 749 +5
29APR26 60.00 C 0.00 0.00 0.00 3.51 +0.71 23 0 830 0
29APR26 62.50 C 0.00 0.00 0.00 2.46 +0.60 24 0 15 0
29APR26 65.00 C 1.48 1.71 1.38 1.63 +0.43 24 109 157 +5
29APR26 67.50 C 0.00 0.00 0.00 1.02 +0.31 24 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.61 +0.21 24 0 40 0
29APR26 72.50 C 0.00 0.00 0.00 0.35 +0.13 24 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.20 +0.09 24 0 0 0
29APR26 77.50 C 0.21 0.21 0.21 0.11 +0.05 24 6 6 +6
29APR26 80.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.79 +0.97 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.84 +1.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.83 +0.91 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.88 +1.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.81 +0.95 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.89 +1.20 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.88 +1.27 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.97 +1.07 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.15 +1.36 35 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 17.14 +1.13 32 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 16.24 +1.39 33 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.09 +1.16 26 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 14.03 +1.32 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 13.10 +1.11 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 12.15 +1.11 22 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 11.03 +0.88 14 0 277 0
29JUN26 52.50 C 0.00 0.00 0.00 8.98 +1.06 21 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 7.01 +0.92 22 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 5.37 +0.82 23 0 104 0
29JUN26 60.00 C 3.69 3.69 3.69 4.01 +0.77 23 15 34 0
29JUN26 62.50 C 2.63 2.84 2.63 2.97 +0.62 24 319 303 +265
29JUN26 65.00 C 1.92 2.19 1.92 2.10 +0.49 24 317 849 +317
29JUN26 67.50 C 1.33 1.87 1.33 1.49 +0.44 24 6 758 +5
29JUN26 70.00 C 0.00 0.00 0.00 1.01 +0.34 24 0 71 0
29JUN26 72.50 C 0.82 0.82 0.82 0.67 +0.26 24 15 42 +15
29JUN26 75.00 C 0.62 0.62 0.62 0.43 +0.18 24 15 82 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.26 +0.12 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.08 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.05 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.88 +1.18 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.97 +1.07 24 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.15 +1.36 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.14 +1.13 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.24 +1.39 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 15.09 +1.16 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.24 +1.29 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.30 +1.29 24 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.29 +1.10 22 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 11.41 +1.13 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 9.33 +1.05 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.49 +0.89 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 5.99 +0.83 22 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 4.71 +0.75 23 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 3.66 +0.66 23 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 2.86 +0.58 23 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 2.26 +0.51 24 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.69 +0.42 24 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.25 +0.33 24 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.91 +0.26 24 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.64 +0.19 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.47 +0.16 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.33 +0.12 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.97 +1.05 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.15 +1.36 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.14 +1.13 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.24 +1.26 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 15.09 +1.16 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.24 +1.26 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.30 +1.21 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.32 +1.09 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.47 +1.04 20 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 9.58 +0.96 20 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.19 +0.94 22 0 333 0
30DEC26 57.50 C 0.00 0.00 0.00 6.73 +0.88 22 0 17 0
30DEC26 60.00 C 4.80 4.80 4.80 5.31 +0.78 22 2 14 0
30DEC26 62.50 C 0.00 0.00 0.00 4.27 +0.69 22 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.44 +0.61 22 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 2.83 +0.54 23 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.22 +0.47 23 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 1.73 +0.41 23 0 21 0
30DEC26 75.00 C 1.40 1.40 1.40 1.34 +0.36 23 40 88 +40
30DEC26 77.50 C 1.33 1.33 1.33 1.01 +0.28 22 2 27 +2
30DEC26 80.00 C 0.00 0.00 0.00 0.74 +0.21 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 +0.19 22 0 0 0
TOTAL CALL 2,424 31,277 +1,579
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,220 0
29JAN26 52.50 P 0.03 0.03 0.03 0.01 0.00 31 6 1,181 0
29JAN26 55.00 P 0.09 0.09 0.08 0.02 -0.04 24 99 973 +39
29JAN26 57.50 P 0.26 0.26 0.21 0.17 -0.22 24 40 631 +12
29JAN26 60.00 P 1.15 1.15 0.86 0.86 -0.57 24 254 424 +189
29JAN26 62.50 P 2.77 2.77 2.77 2.42 -0.90 25 10 25 +10
29JAN26 65.00 P 0.00 0.00 0.00 4.67 -1.05 31 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 7.11 -1.18 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.61 -1.26 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.11 -1.33 58 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.64 -1.38 69 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.00 -1.05 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.50 -1.05 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.00 -1.05 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 263 0
26FEB26 52.50 P 0.14 0.14 0.13 0.06 -0.04 23 18 571 -8
26FEB26 55.00 P 0.29 0.30 0.26 0.23 -0.14 23 76 292 0
26FEB26 57.50 P 0.78 0.78 0.66 0.70 -0.30 23 75 311 +13
26FEB26 60.00 P 1.74 1.80 1.55 1.59 -0.55 23 538 559 +530
26FEB26 62.50 P 3.15 3.18 3.15 3.07 -0.74 24 8 19 +4
26FEB26 65.00 P 5.40 5.40 5.40 5.01 -0.91 26 60 60 +60
26FEB26 67.50 P 0.00 0.00 0.00 7.29 -1.03 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.67 -1.20 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.13 -1.31 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.94 -1.08 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.00 -1.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.50 -1.05 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.00 -1.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 314 0
30MAR26 45.00 P 0.06 0.06 0.06 0.01 0.00 26 12 241 +12
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 118 0
30MAR26 47.00 P 0.07 0.07 0.07 0.02 -0.01 24 2 92 +2
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 247 0
30MAR26 49.00 P 0.13 0.13 0.13 0.06 -0.02 24 5 293 -5
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1,094 0
30MAR26 52.50 P 0.30 0.30 0.30 0.27 -0.07 24 10 791 0
30MAR26 55.00 P 0.66 0.70 0.66 0.62 -0.18 24 24 606 +20
30MAR26 57.50 P 1.31 1.35 1.20 1.28 -0.30 24 12 149 +12
30MAR26 60.00 P 2.28 2.30 2.28 2.32 -0.46 25 22 126 +22
30MAR26 62.50 P 0.00 0.00 0.00 3.76 -0.59 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 5.53 -0.76 26 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 7.60 -0.89 27 0 5 0
30MAR26 70.00 P 0.00 0.00 0.00 9.91 -0.96 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.23 -1.21 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.94 -1.08 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.00 -1.05 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.50 -1.05 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.00 -1.05 0 0 0 0
29APR26 42.00 P 0.05 0.05 0.05 0.01 0.00 26 15 15 +15
29APR26 43.00 P 0.06 0.06 0.06 0.01 0.00 25 4 4 +4
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 0.00 24 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29APR26 48.00 P 0.16 0.16 0.16 0.08 -0.02 24 3 1 -3
29APR26 49.00 P 0.22 0.23 0.22 0.13 -0.01 24 16 46 +11
29APR26 50.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 34 0
29APR26 52.50 P 0.00 0.00 0.00 0.44 -0.06 24 0 161 0
29APR26 55.00 P 0.85 0.88 0.85 0.88 -0.15 24 4 134 +4
29APR26 57.50 P 0.00 0.00 0.00 1.58 -0.30 24 0 604 0
29APR26 60.00 P 0.00 0.00 0.00 2.67 -0.41 24 0 500 0
29APR26 62.50 P 0.00 0.00 0.00 4.11 -0.50 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.82 -0.67 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.82 -0.80 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.03 -0.93 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.23 -1.21 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.94 -1.08 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.00 -1.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.50 -1.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.00 -1.05 0 0 0 0
29JUN26 35.00 P 0.03 0.03 0.03 0.01 0.00 29 20 95 +20
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 39.00 P 0.07 0.07 0.07 0.01 0.00 24 4 54 +4
29JUN26 40.00 P 0.09 0.09 0.09 0.02 0.00 24 6 38 +6
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 24 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 0.00 24 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 0.00 24 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 222 0
29JUN26 52.50 P 0.00 0.00 0.00 1.10 -0.04 24 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 1.79 -0.17 23 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 2.75 -0.31 23 0 18 0
29JUN26 60.00 P 4.16 4.16 4.10 4.01 -0.50 23 85 102 +85
29JUN26 62.50 P 5.83 5.83 5.75 5.58 -0.54 24 30 34 +30
29JUN26 65.00 P 0.00 0.00 0.00 7.33 -0.71 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.30 -0.82 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.43 -0.84 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.61 -1.07 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.83 -1.06 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.05 -0.93 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.44 -0.97 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.86 -0.99 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 0.00 24 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 0.00 24 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 0.00 24 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 0.00 24 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.56 -0.04 23 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.69 -0.07 23 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.85 -0.07 23 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.05 -0.08 23 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.66 -0.13 23 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 2.50 -0.22 23 0 122 0
29SEP26 57.50 P 3.80 3.80 3.80 3.56 -0.31 24 3 36 0
29SEP26 60.00 P 0.00 0.00 0.00 4.88 -0.37 24 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 6.43 -0.42 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 8.13 -0.52 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.01 -0.62 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.01 -0.74 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.20 -0.79 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.42 -0.90 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.25 -0.89 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.58 -0.94 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.96 -0.96 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 0.00 22 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.50 0.00 22 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 -0.02 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.76 -0.02 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 -0.04 22 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.13 -0.03 23 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.30 -0.10 22 0 64 0
30DEC26 52.50 P 0.00 0.00 0.00 2.04 -0.08 23 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 2.89 -0.16 23 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 3.99 -0.20 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.25 -0.31 23 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 6.76 -0.37 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.43 -0.47 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.26 -0.58 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.25 -0.67 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.37 -0.75 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.60 -0.81 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.90 -0.88 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.66 -0.90 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.01 -0.95 22 0 0 0
TOTAL PUT 1,461 19,212 +1,088
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 0.00 71 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.11 0.00 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.11 0.00 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.11 0.00 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.11 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.11 -0.01 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.12 0.00 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.12 0.00 41 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.12 0.00 34 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 6.12 0.00 28 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 5.12 0.00 21 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 4.12 -0.01 0 0 130 0
29JAN26 40.00 C 3.09 3.09 3.09 3.14 -0.01 21 4 383 0
29JAN26 41.00 C 0.00 0.00 0.00 2.14 -0.01 14 0 223 0
29JAN26 42.00 C 0.00 0.00 0.00 1.34 -0.02 19 0 302 0
29JAN26 43.00 C 0.88 0.88 0.76 0.73 -0.01 20 20 250 +3
29JAN26 44.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 210 0
29JAN26 45.00 C 0.18 0.18 0.18 0.14 0.00 21 4 130 +4
29JAN26 46.00 C 0.00 0.00 0.00 0.05 0.00 22 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 23 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.18 0.00 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.18 0.00 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.18 0.00 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.19 0.00 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.19 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.19 0.00 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.20 +0.07 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.17 +0.05 0 0 0 0
26FEB26 37.00 C 6.27 6.27 6.27 6.12 -0.02 0 16 16 +16
26FEB26 38.00 C 0.00 0.00 0.00 5.18 +0.06 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 4.23 +0.04 15 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 3.32 -0.07 17 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 2.50 0.00 18 0 28 0
26FEB26 42.00 C 0.00 0.00 0.00 1.79 -0.03 18 0 96 0
26FEB26 43.00 C 1.19 1.19 1.19 1.22 -0.02 19 10 76 +10
26FEB26 44.00 C 0.00 0.00 0.00 0.79 -0.02 19 0 129 0
26FEB26 45.00 C 0.50 0.50 0.50 0.51 -0.01 20 8 56 0
26FEB26 46.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 68 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 0.00 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 39 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 20 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.09 -0.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.11 -0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.11 -0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.12 -0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.13 -0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.14 -0.09 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.15 -0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.27 +0.10 42 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 14.38 +0.20 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.26 +0.05 30 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 12.26 +0.01 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.21 -0.06 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.28 +0.05 24 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 9.25 -0.04 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.26 -0.05 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.28 +0.01 0 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.39 +0.01 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.43 +0.04 20 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.52 -0.01 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.75 +0.01 21 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.03 -0.05 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.39 +0.01 21 0 51 0
30MAR26 43.00 C 0.00 0.00 0.00 1.85 +0.01 21 0 83 0
30MAR26 44.00 C 0.00 0.00 0.00 1.41 0.00 22 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 1.07 -0.01 22 0 127 0
30MAR26 46.00 C 0.00 0.00 0.00 0.80 +0.02 23 0 55 0
30MAR26 47.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 66 0
30MAR26 48.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 79 0
30MAR26 49.00 C 0.40 0.40 0.40 0.27 +0.02 23 15 15 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.33 0.00 24 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.34 +0.03 23 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.35 0.00 22 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.29 -0.07 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.33 -0.05 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.37 -0.04 14 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.44 -0.26 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.49 -0.17 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.60 -0.24 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.96 +0.17 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.20 +0.26 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.30 -0.05 20 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.68 -0.03 20 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.15 +0.02 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.71 +0.02 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.34 -0.01 21 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.05 +0.01 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.79 +0.02 22 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.32 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.33 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.34 0.00 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.35 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.36 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.37 -0.01 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.39 -0.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.41 0.00 23 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 11.42 -0.01 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.44 -0.01 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.48 -0.03 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.52 -0.05 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.53 -0.17 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.66 0.00 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.74 -0.10 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.96 -0.03 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.20 -0.02 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.54 -0.03 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.03 +0.05 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.43 -0.03 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.98 -0.03 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.61 -0.01 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.49 -0.01 22 0 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.36 0.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.37 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.40 0.00 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.41 -0.01 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.44 0.00 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.47 0.00 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.52 -0.01 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.60 0.00 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.71 0.00 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.74 0.00 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 6.06 0.00 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.31 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.48 0.00 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 +0.12 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 0.00 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.84 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 0.00 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.04 0.00 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.73 +0.01 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.01 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.26 0.00 21 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 0.00 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.86 0.00 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.40 0.00 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.41 -0.01 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.44 -0.01 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.49 0.00 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.56 -0.01 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.66 -0.01 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.81 -0.01 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.78 -0.12 17 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.06 0.00 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 -0.03 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.88 -0.02 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.30 -0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 -0.13 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.19 -0.02 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 -0.02 19 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.39 -0.02 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 0.00 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 0.00 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 0.00 20 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.36 -0.02 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 -0.02 20 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 10 0
TOTAL CALL 77 5,096 +48
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 446 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 368 0
29JAN26 41.00 P 0.00 0.00 0.00 0.09 0.00 21 0 177 0
29JAN26 42.00 P 0.27 0.27 0.27 0.27 -0.01 21 2 149 -2
29JAN26 43.00 P 0.64 0.64 0.64 0.65 -0.01 21 3 45 +3
29JAN26 44.00 P 1.28 1.28 1.28 1.26 -0.01 22 10 27 +10
29JAN26 45.00 P 0.00 0.00 0.00 2.08 0.00 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.02 -0.01 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.04 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.92 0.00 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.92 0.00 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.92 0.00 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.42 0.00 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.92 0.00 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 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 33 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 0.00 20 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.08 0.00 20 0 77 0
26FEB26 40.00 P 0.23 0.23 0.23 0.18 0.00 20 2 51 -2
26FEB26 41.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 28 0
26FEB26 42.00 P 0.00 0.00 0.00 0.61 -0.05 19 0 12 0
26FEB26 43.00 P 1.12 1.13 1.10 1.08 -0.01 20 39 54 +35
26FEB26 44.00 P 0.00 0.00 0.00 1.66 -0.01 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.36 -0.01 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.19 0.00 22 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.10 -0.01 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.94 -0.14 20 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.09 0.00 31 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.92 0.00 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.42 -0.11 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.92 0.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 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 54 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 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 25 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 23 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.54 +0.02 23 0 98 0
30MAR26 41.00 P 0.80 0.80 0.80 0.82 +0.03 23 1 59 0
30MAR26 42.00 P 0.00 0.00 0.00 1.19 +0.03 23 0 81 0
30MAR26 43.00 P 1.64 1.65 1.63 1.65 +0.04 23 16 35 +16
30MAR26 44.00 P 0.00 0.00 0.00 2.20 +0.03 23 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.85 +0.03 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.59 +0.03 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.40 +0.03 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.27 +0.19 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.19 +0.01 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.16 +0.21 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.55 +0.02 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.04 +0.12 37 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 0.00 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.47 +0.01 22 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.70 +0.02 22 0 12 0
29APR26 41.00 P 0.98 0.98 0.98 1.00 +0.02 22 10 10 +10
29APR26 42.00 P 1.35 1.35 1.35 1.38 +0.02 22 10 25 +10
29APR26 43.00 P 0.00 0.00 0.00 1.85 +0.02 22 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 2.40 +0.04 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.03 +0.02 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.74 +0.02 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.53 +0.02 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.37 +0.02 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.26 +0.01 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.20 +0.01 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.70 +0.10 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.04 +0.12 33 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 0.00 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 0.00 22 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 0.00 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.80 0.00 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.08 +0.01 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.42 +0.01 21 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 1.84 -0.02 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.36 +0.01 22 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 2.92 0.00 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.55 -0.02 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.05 -0.13 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.72 -0.17 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.46 -0.23 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.56 +0.02 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.41 -0.05 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.06 -0.26 20 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.59 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.97 +0.04 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 0.00 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 0.00 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 0.00 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 0.00 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 +0.02 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.19 +0.02 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.51 +0.01 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.90 -0.01 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 0.00 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.42 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.04 0.00 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.67 +0.02 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.40 0.00 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.16 +0.01 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.94 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.78 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.63 +0.07 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.87 0.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.97 +0.04 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 0.00 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 0.00 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 0.00 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 0.00 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.84 -0.01 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 +0.01 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.72 -0.02 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.11 +0.04 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 +0.02 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 -0.01 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.62 -0.01 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.22 -0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 -0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.40 -0.18 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.16 +0.01 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.94 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.78 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.63 +0.07 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.87 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.97 +0.04 21 0 0 0
TOTAL PUT 93 4,106 +80
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$ 31.94
29JAN26 15.00 C 0.00 0.00 0.00 16.96 +0.18 142 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 16.65 +0.37 231 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 15.96 +0.18 128 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.46 +0.18 120 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.96 +0.18 113 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.46 +0.18 106 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.96 +0.16 98 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.46 +0.18 90 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.96 +0.18 77 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.46 +0.18 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 11.96 +0.20 0 0 308 0
29JAN26 21.00 C 0.00 0.00 0.00 10.96 +0.15 0 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.99 +0.21 92 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.96 +0.17 0 0 1,094 0
29JAN26 24.00 C 0.00 0.00 0.00 7.97 +0.18 59 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 6.97 +0.18 50 0 1,713 0
29JAN26 26.00 C 5.32 5.32 5.32 6.15 +0.37 81 1 2,778 -1
29JAN26 27.00 C 0.00 0.00 0.00 5.13 +0.21 67 0 1,267 0
29JAN26 28.00 C 4.00 4.00 4.00 4.01 +0.15 41 5 3,411 +5
29JAN26 29.00 C 0.00 0.00 0.00 3.08 +0.22 40 0 2,937 0
29JAN26 30.00 C 1.96 2.22 1.96 2.15 +0.05 34 8 2,721 -1
29JAN26 31.00 C 1.20 1.43 1.20 1.43 +0.03 36 25 2,450 -16
29JAN26 32.00 C 0.78 0.91 0.63 0.86 -0.04 36 584 2,450 +339
29JAN26 33.00 C 0.64 0.64 0.36 0.53 -0.01 39 89 3,367 0
29JAN26 34.00 C 0.38 0.38 0.20 0.33 +0.01 42 72 1,583 -10
29JAN26 35.00 C 0.13 0.15 0.12 0.20 +0.02 44 93 872 0
29JAN26 36.00 C 0.09 0.09 0.07 0.12 +0.02 46 14 525 -2
29JAN26 37.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 471 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 250 0
29JAN26 39.00 C 0.01 0.01 0.01 0.04 +0.02 55 115 464 +115
29JAN26 40.00 C 0.01 0.01 0.01 0.03 +0.02 58 65 561 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.49 +0.17 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 15.00 +0.18 67 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.50 +0.18 61 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.00 +0.18 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.50 +0.18 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.96 +0.14 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.50 +0.17 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.01 +0.25 51 0 135 0
26FEB26 21.00 C 0.00 0.00 0.00 11.01 +0.18 40 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.99 +0.15 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.96 +0.10 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.20 +0.11 59 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 7.00 +0.02 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 6.15 +0.24 42 0 318 0
26FEB26 27.00 C 0.00 0.00 0.00 5.13 +0.13 34 0 703 0
26FEB26 28.00 C 0.00 0.00 0.00 4.24 +0.12 34 0 1,354 0
26FEB26 29.00 C 3.10 3.10 3.10 3.37 +0.06 32 2 2,014 +2
26FEB26 30.00 C 0.00 0.00 0.00 2.63 +0.03 33 0 2,077 0
26FEB26 31.00 C 1.76 1.76 1.76 2.02 -0.01 34 1 954 0
26FEB26 32.00 C 1.37 1.58 1.29 1.51 +0.01 34 211 533 +194
26FEB26 33.00 C 1.02 1.13 0.93 1.13 +0.02 36 32 456 +12
26FEB26 34.00 C 0.77 0.77 0.77 0.84 +0.01 37 1 795 0
26FEB26 35.00 C 0.55 0.58 0.49 0.62 +0.01 38 70 1,390 +46
26FEB26 36.00 C 0.34 0.42 0.34 0.45 0.00 38 62 363 +57
26FEB26 37.00 C 0.29 0.29 0.29 0.33 0.00 39 100 379 +18
26FEB26 38.00 C 0.20 0.21 0.20 0.25 0.00 41 20 306 -15
26FEB26 39.00 C 0.16 0.16 0.16 0.18 0.00 41 1 304 0
26FEB26 40.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 418 0
26FEB26 41.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 232 0
26FEB26 42.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 0.00 47 0 103 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.74 +0.18 97 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.49 +0.18 84 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.24 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.99 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.70 +0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.65 +0.33 150 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.39 +0.32 145 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.16 +0.34 145 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.46 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.96 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.51 +0.18 77 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.01 +0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.69 +0.36 121 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.02 +0.18 70 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.52 +0.18 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.18 +0.34 106 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.52 +0.17 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.03 +0.18 57 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.65 +0.30 89 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 16.03 +0.18 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.72 +0.36 89 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.19 +0.33 83 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.73 +0.37 83 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.05 +0.18 47 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 13.55 +0.18 41 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 13.10 +0.23 57 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.56 +0.18 42 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.25 +0.37 67 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.07 -0.06 37 0 111 0
30MAR26 22.00 C 10.10 10.10 10.10 10.28 +0.36 57 3 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 9.31 +0.41 53 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.38 +0.29 51 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 7.45 +0.27 48 0 9,259 0
30MAR26 26.00 C 6.20 6.20 6.20 6.15 -0.20 27 1 1,617 -1
30MAR26 27.00 C 0.00 0.00 0.00 5.43 +0.13 35 0 2,510 0
30MAR26 28.00 C 0.00 0.00 0.00 4.63 +0.23 36 0 4,568 0
30MAR26 29.00 C 0.00 0.00 0.00 3.96 +0.02 37 0 762 0
30MAR26 30.00 C 0.00 0.00 0.00 3.19 +0.03 35 0 3,844 0
30MAR26 31.00 C 0.00 0.00 0.00 2.62 -0.02 35 0 1,146 0
30MAR26 32.00 C 2.00 2.00 1.94 2.12 +0.03 36 2 1,417 0
30MAR26 33.00 C 0.00 0.00 0.00 1.72 +0.03 36 0 423 0
30MAR26 34.00 C 1.31 1.32 1.31 1.39 +0.02 37 9 659 +6
30MAR26 35.00 C 1.01 1.01 1.01 1.12 +0.01 38 1 10,060 +1
30MAR26 36.00 C 0.94 0.94 0.94 0.90 -0.01 38 1 441 +1
30MAR26 37.00 C 0.00 0.00 0.00 0.72 -0.01 39 0 1,493 0
30MAR26 38.00 C 0.00 0.00 0.00 0.58 -0.02 40 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 67 0
30MAR26 40.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 73 0
30MAR26 41.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 122 0
30MAR26 43.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 14.78 +0.41 71 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.09 +0.18 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.60 +0.18 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.10 +0.17 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.61 +0.18 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.29 +0.41 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.30 +0.17 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.28 +0.27 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.31 +0.29 42 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 8.38 +0.29 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.45 +0.27 38 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.73 +0.38 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.72 +0.27 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.84 -0.18 33 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.43 +0.11 39 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 3.57 0.00 35 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 3.02 +0.05 35 0 148 0
29APR26 32.00 C 0.00 0.00 0.00 2.55 +0.05 36 0 375 0
29APR26 33.00 C 0.00 0.00 0.00 2.15 +0.06 36 0 78 0
29APR26 34.00 C 1.80 1.80 1.80 1.81 +0.04 37 15 17 +9
29APR26 35.00 C 1.52 1.52 1.52 1.53 +0.04 38 127 137 +111
29APR26 36.00 C 0.00 0.00 0.00 1.29 +0.03 38 0 33 0
29APR26 37.00 C 1.09 1.09 1.09 1.09 +0.02 39 12 12 +11
29APR26 38.00 C 0.00 0.00 0.00 0.93 +0.02 40 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.79 +0.01 40 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.67 0.00 41 0 23 0
29APR26 41.00 C 0.54 0.54 0.54 0.57 0.00 42 2 10 +2
29APR26 42.00 C 0.00 0.00 0.00 0.49 -0.01 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.16 +0.27 88 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.58 +0.18 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.08 +0.25 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.59 +0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.10 +0.18 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.69 +0.27 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.11 +0.27 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.52 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.18 +0.24 60 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.63 +0.18 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.26 +0.36 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.65 +0.19 41 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.15 +0.12 32 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.80 +0.44 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.30 +0.44 55 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.78 +0.28 50 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.14 +0.23 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 13.60 +0.18 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.20 +0.07 32 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.71 +0.23 31 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.29 +0.29 39 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 11.30 +0.17 35 0 39 0
29JUN26 22.00 C 10.25 10.25 10.25 10.28 -0.03 29 3 57 +3
29JUN26 23.00 C 0.00 0.00 0.00 9.50 +0.17 37 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.58 +0.32 35 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.57 +0.15 31 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.75 +0.05 31 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 5.97 -0.07 31 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.31 -0.02 32 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 4.85 +0.02 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.21 +0.06 35 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.65 0.00 35 0 132 0
29JUN26 32.00 C 3.12 3.27 3.12 3.23 +0.03 35 40 185 +40
29JUN26 33.00 C 2.85 2.85 2.85 2.84 +0.04 36 5 249 +5
29JUN26 34.00 C 0.00 0.00 0.00 2.48 +0.04 36 0 183 0
29JUN26 35.00 C 2.10 2.18 2.07 2.18 +0.04 37 443 1,500 +388
29JUN26 36.00 C 0.00 0.00 0.00 1.92 +0.03 38 0 1,231 0
29JUN26 37.00 C 0.00 0.00 0.00 1.70 0.00 38 0 54 0
29JUN26 38.00 C 0.00 0.00 0.00 1.50 +0.03 39 0 65 0
29JUN26 39.00 C 1.30 1.30 1.30 1.33 +0.01 39 5 5 +5
29JUN26 40.00 C 0.00 0.00 0.00 1.18 +0.01 40 0 26 0
29JUN26 41.00 C 1.06 1.06 1.06 1.05 +0.03 40 47 47 +36
29JUN26 42.00 C 0.00 0.00 0.00 0.93 +0.02 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.75 +0.03 42 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 17.73 +0.28 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.26 +0.36 56 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.66 +0.20 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.15 +0.12 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.80 +0.37 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.30 +0.37 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.78 +0.28 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.15 +0.24 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.65 +0.15 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.31 +0.18 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.76 +0.28 34 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.37 +0.37 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.53 +0.40 41 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.50 +0.19 36 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 9.70 +0.29 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.84 +0.34 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.00 +0.29 35 0 35 0
29SEP26 26.00 C 6.95 6.95 6.95 7.12 +0.11 33 2 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.69 +0.37 37 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 6.15 +0.23 38 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.28 +0.19 35 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 4.97 +0.35 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.39 +0.07 37 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 3.95 +0.07 37 0 194 0
29SEP26 33.00 C 0.00 0.00 0.00 3.55 +0.04 37 0 260 0
29SEP26 34.00 C 0.00 0.00 0.00 3.20 +0.04 37 0 239 0
29SEP26 35.00 C 0.00 0.00 0.00 2.89 +0.03 38 0 99 0
29SEP26 36.00 C 0.00 0.00 0.00 2.61 +0.03 38 0 1,376 0
29SEP26 37.00 C 0.00 0.00 0.00 2.37 +0.03 38 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 0.00 39 0 136 0
29SEP26 39.00 C 0.00 0.00 0.00 1.92 -0.02 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.72 -0.03 39 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 1.54 -0.04 39 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.08 39 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.25 -0.11 39 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.11 40 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 0.99 -0.11 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.30 +0.17 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.78 +0.19 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.16 +0.21 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.70 +0.20 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.31 +0.11 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.83 +0.27 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.37 +0.27 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.53 +0.31 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.65 +0.02 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.74 -0.04 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.02 +0.01 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.29 +0.03 34 0 0 0
30DEC26 26.00 C 7.50 7.60 7.50 7.73 +0.14 35 12 150 +12
30DEC26 27.00 C 0.00 0.00 0.00 6.98 +0.09 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.31 0.00 34 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.75 -0.02 34 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.31 -0.03 34 0 24 0
30DEC26 31.00 C 4.60 4.60 4.60 4.89 +0.06 35 1 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.48 +0.09 35 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.12 +0.08 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.77 +0.06 36 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 3.66 +0.19 38 0 26 0
30DEC26 36.00 C 0.00 0.00 0.00 3.20 +0.02 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.95 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.72 +0.05 37 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.52 +0.05 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.33 -0.01 38 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.16 0.00 39 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.07 +0.05 39 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.04 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.80 +0.04 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.68 +0.03 41 0 0 0
TOTAL CALL 2,302 124,815 +1,372
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 156 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 838 0
29JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 100 4 1,052 -4
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,200 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,125 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,278 0
29JAN26 27.00 P 0.04 0.04 0.04 0.02 0.00 44 5 2,474 +5
29JAN26 28.00 P 0.09 0.09 0.07 0.04 -0.02 40 50 2,048 +7
29JAN26 29.00 P 0.19 0.19 0.13 0.11 -0.04 40 354 1,938 +304
29JAN26 30.00 P 0.37 0.39 0.32 0.25 -0.08 39 36 2,493 +2
29JAN26 31.00 P 0.69 0.77 0.54 0.52 -0.12 39 164 1,340 +149
29JAN26 32.00 P 1.03 1.30 1.00 0.95 -0.19 38 651 4,404 +481
29JAN26 33.00 P 0.00 0.00 0.00 1.63 -0.10 42 0 512 0
29JAN26 34.00 P 0.00 0.00 0.00 2.44 -0.14 46 0 62 0
29JAN26 35.00 P 0.00 0.00 0.00 3.32 -0.13 50 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.19 -0.16 49 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.15 -0.19 53 0 0 0
29JAN26 38.00 P 6.19 6.19 6.19 6.27 -0.01 72 10 20 +10
29JAN26 39.00 P 0.00 0.00 0.00 7.08 -0.25 55 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.15 -0.21 74 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.34 +0.10 101 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.14 -0.23 84 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.06 -0.33 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.15 -0.16 97 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.10 -0.32 92 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,779 0
26FEB26 23.00 P 0.02 0.02 0.02 0.01 0.00 41 25 526 0
26FEB26 24.00 P 0.03 0.03 0.03 0.01 -0.01 36 45 1,177 +45
26FEB26 25.00 P 0.06 0.08 0.06 0.02 -0.02 34 106 1,335 -20
26FEB26 26.00 P 0.09 0.13 0.09 0.05 -0.03 34 16 1,412 +14
26FEB26 27.00 P 0.20 0.21 0.20 0.12 -0.05 35 31 1,836 -18
26FEB26 28.00 P 0.35 0.35 0.30 0.23 -0.07 35 86 1,397 0
26FEB26 29.00 P 0.59 0.59 0.55 0.41 -0.10 35 107 1,424 0
26FEB26 30.00 P 0.75 0.87 0.75 0.69 -0.11 35 80 677 +52
26FEB26 31.00 P 1.30 1.30 1.08 1.07 -0.10 36 211 597 +135
26FEB26 32.00 P 1.73 1.73 1.59 1.56 -0.12 36 240 639 +140
26FEB26 33.00 P 0.00 0.00 0.00 2.18 -0.13 38 0 196 0
26FEB26 34.00 P 3.10 3.10 3.10 2.89 -0.13 39 10 37 -10
26FEB26 35.00 P 0.00 0.00 0.00 3.69 -0.11 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.49 -0.17 41 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.47 -0.07 46 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.27 -0.15 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.17 -0.28 42 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.17 -0.39 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.34 -0.20 59 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.14 -0.41 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.33 -0.26 66 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.15 -0.18 58 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.43 -0.21 78 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 842 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.05 0.05 0.05 0.01 0.00 38 4 2,125 +4
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 14,507 0
30MAR26 23.00 P 0.10 0.10 0.10 0.05 +0.01 39 3 3,093 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 0.00 38 0 10,823 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 0.00 38 0 1,768 0
30MAR26 26.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 3,840 0
30MAR26 27.00 P 0.47 0.47 0.47 0.40 -0.02 38 20 345 0
30MAR26 28.00 P 0.70 0.70 0.61 0.61 -0.01 38 10 5,639 -4
30MAR26 29.00 P 0.91 0.96 0.91 0.86 -0.03 37 11 1,110 0
30MAR26 30.00 P 1.29 1.40 1.20 1.20 -0.04 37 179 1,259 -109
30MAR26 31.00 P 0.00 0.00 0.00 1.61 -0.06 37 0 389 0
30MAR26 32.00 P 0.00 0.00 0.00 2.13 -0.08 38 0 317 0
30MAR26 33.00 P 0.00 0.00 0.00 2.73 -0.08 39 0 200 0
30MAR26 34.00 P 0.00 0.00 0.00 3.40 -0.09 39 0 30 0
30MAR26 35.00 P 0.00 0.00 0.00 4.15 -0.08 40 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 4.97 -0.11 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.47 -0.52 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.30 -0.58 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.20 -0.35 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.17 -0.39 36 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 9.34 -0.20 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.23 -0.43 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.33 -0.33 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.25 -0.40 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.43 -0.21 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 39 3 5 +3
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 22 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 34 0
29APR26 25.00 P 0.32 0.34 0.32 0.26 -0.04 37 103 130 +89
29APR26 26.00 P 0.43 0.48 0.43 0.41 -0.04 37 21 74 0
29APR26 27.00 P 0.65 0.65 0.64 0.60 -0.03 37 8 600 0
29APR26 28.00 P 0.00 0.00 0.00 0.85 -0.01 37 0 560 0
29APR26 29.00 P 1.08 1.22 1.08 1.15 -0.02 37 12 759 0
29APR26 30.00 P 1.70 1.70 1.52 1.52 -0.02 37 13 870 +7
29APR26 31.00 P 0.00 0.00 0.00 1.96 -0.05 37 0 130 0
29APR26 32.00 P 0.00 0.00 0.00 2.49 -0.04 38 0 653 0
29APR26 33.00 P 0.00 0.00 0.00 3.08 -0.05 38 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.77 -0.05 39 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 4.47 -0.07 40 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 5.23 -0.08 40 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 6.12 -0.17 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.95 -0.18 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.64 -0.40 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.62 +0.05 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.42 -0.48 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.36 -0.30 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.33 -0.38 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.45 -0.20 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.43 -0.21 53 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 64 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 59 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 52 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 616 0
29JUN26 20.00 P 0.13 0.13 0.13 0.03 -0.02 33 2 1,213 -2
29JUN26 21.00 P 0.18 0.18 0.18 0.06 -0.03 33 2 1,007 -2
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 1,128 0
29JUN26 23.00 P 0.34 0.34 0.34 0.18 -0.06 33 3 489 +3
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.07 34 0 375 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.09 34 0 5,660 0
29JUN26 26.00 P 0.83 0.83 0.83 0.64 -0.10 34 1 2,427 +1
29JUN26 27.00 P 1.02 1.02 1.02 0.90 -0.12 35 26 173 +26
29JUN26 28.00 P 0.00 0.00 0.00 1.22 -0.11 36 0 8 0
29JUN26 29.00 P 1.70 1.70 1.70 1.58 -0.12 36 15 52 +8
29JUN26 30.00 P 0.00 0.00 0.00 2.03 -0.08 36 0 69 0
29JUN26 31.00 P 2.67 2.67 2.47 2.52 -0.07 37 35 67 +15
29JUN26 32.00 P 3.14 3.15 2.99 3.05 -0.08 37 237 251 +166
29JUN26 33.00 P 0.00 0.00 0.00 3.65 -0.07 38 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 4.31 -0.07 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.00 -0.08 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.74 -0.08 39 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 6.49 -0.10 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.18 -0.21 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.28 -0.11 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.15 +0.05 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.87 -0.27 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.96 +0.08 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.57 -0.38 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.74 +0.02 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.53 -0.11 46 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 35 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 153 0
29SEP26 19.00 P 0.19 0.19 0.19 0.13 +0.04 36 3 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.04 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 4,109 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.06 36 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.07 36 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.06 36 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.05 36 0 3,934 0
29SEP26 25.00 P 1.09 1.09 1.09 1.03 +0.05 36 15 412 +15
29SEP26 26.00 P 0.00 0.00 0.00 1.30 +0.02 36 0 515 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 +0.01 36 0 2,170 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 0.00 36 0 161 0
29SEP26 29.00 P 0.00 0.00 0.00 2.41 0.00 36 0 140 0
29SEP26 30.00 P 3.00 3.00 2.90 2.87 0.00 37 15 78 +10
29SEP26 31.00 P 0.00 0.00 0.00 3.38 -0.02 37 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.94 -0.03 37 0 30 0
29SEP26 33.00 P 4.54 4.54 4.54 4.54 -0.04 37 90 210 +90
29SEP26 34.00 P 0.00 0.00 0.00 5.18 -0.06 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 -0.05 38 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 6.53 -0.24 38 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.24 -0.25 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.98 -0.18 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.89 -0.25 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.69 -0.14 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.52 -0.17 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.27 -0.27 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.15 -0.20 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.16 -0.12 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.08 -0.09 42 0 0 0
30DEC26 17.00 P 0.18 0.18 0.18 0.07 -0.01 33 1 21 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.03 34 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.04 34 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.04 34 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 -0.06 35 0 212 0
30DEC26 25.00 P 1.48 1.48 1.36 1.29 -0.06 35 35 460 +20
30DEC26 26.00 P 1.72 1.72 1.70 1.60 0.00 35 13 280 +13
30DEC26 27.00 P 0.00 0.00 0.00 1.99 +0.02 36 0 135 0
30DEC26 28.00 P 0.00 0.00 0.00 2.42 +0.02 36 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 +0.01 36 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 +0.07 36 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 3.90 -0.04 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.47 -0.02 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 -0.05 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.71 -0.05 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.40 -0.09 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 -0.11 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.85 -0.11 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.59 -0.14 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.37 -0.06 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 -0.05 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.98 -0.04 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.86 +0.02 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.70 +0.02 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.56 +0.02 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 +0.02 41 0 0 0
TOTAL PUT 3,111 153,582 +1,646
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$ 72.75
29JAN26 47.00 C 0.00 0.00 0.00 25.80 +0.25 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.80 +0.25 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.80 +0.24 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.80 +0.24 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.30 +0.24 0 0 0 0
29JAN26 55.00 C 18.15 18.15 17.65 17.81 +0.25 50 16 8 +4
29JAN26 57.50 C 0.00 0.00 0.00 15.31 +0.25 31 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.81 +0.24 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.32 +0.25 30 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 7.82 +0.25 21 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 5.32 +0.24 0 0 516 0
29JAN26 70.00 C 3.02 3.02 3.02 2.87 +0.26 13 4 736 0
29JAN26 72.50 C 1.04 1.04 0.73 0.87 +0.22 12 145 467 -85
29JAN26 75.00 C 0.14 0.14 0.14 0.10 +0.05 12 2 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 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 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 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.90 +0.24 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.80 +0.14 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.91 +0.25 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.91 +0.24 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.42 +0.24 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.81 +0.12 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.31 +0.12 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.81 -0.26 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 10.67 +0.46 31 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 7.96 +0.24 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 5.35 +0.25 0 0 234 0
26FEB26 70.00 C 3.41 3.41 3.40 3.08 +0.20 9 34 386 +30
26FEB26 72.50 C 1.69 1.69 1.43 1.33 +0.12 11 11 213 -3
26FEB26 75.00 C 0.51 0.51 0.43 0.39 +0.05 11 7 106 +3
26FEB26 77.50 C 0.00 0.00 0.00 0.08 +0.01 11 0 150 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 26.93 +0.25 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.90 +0.21 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.94 +0.25 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.91 +0.22 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.91 +0.21 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.71 +0.50 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.81 +0.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.41 +0.18 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.84 -0.25 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.67 +0.42 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.96 +0.20 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 5.38 +0.22 0 0 722 0
30MAR26 70.00 C 0.00 0.00 0.00 3.20 +0.20 10 0 434 0
30MAR26 72.50 C 0.00 0.00 0.00 1.48 +0.09 10 0 565 0
30MAR26 75.00 C 0.66 0.68 0.66 0.55 +0.07 11 4 147 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.14 +0.01 11 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 0.00 11 0 32 0
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 14 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 23.94 +0.24 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.94 +0.24 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.71 +0.50 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.96 +0.24 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.41 +0.18 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.98 -0.11 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.67 +0.42 23 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.01 +0.24 12 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.26 +0.18 10 2 104 +2
29APR26 72.50 C 0.00 0.00 0.00 1.64 +0.10 10 0 150 0
29APR26 75.00 C 0.00 0.00 0.00 0.71 +0.03 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.25 +0.01 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 0.00 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 17 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 25.90 +0.21 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.01 +0.32 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.94 +0.24 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.94 +0.24 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.71 +0.50 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.96 +0.24 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.41 +0.18 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.98 -0.11 14 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.67 +0.42 19 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.01 +0.24 10 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.56 +0.29 9 0 148 0
29JUN26 70.00 C 3.60 3.72 3.60 3.50 +0.15 10 51 183 -31
29JUN26 72.50 C 2.09 2.09 2.09 2.03 +0.09 10 1 49 0
29JUN26 75.00 C 0.00 0.00 0.00 1.08 +0.06 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.52 +0.03 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.24 +0.02 11 0 0 0
29JUN26 82.50 C 0.17 0.17 0.17 0.09 0.00 11 4 4 +4
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +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 13 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 25.90 +0.21 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.01 +0.32 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.94 +0.24 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.94 +0.24 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.71 +0.50 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.34 +0.62 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.41 +0.18 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.98 -0.11 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.67 +0.39 14 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.01 +0.06 7 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 5.90 +0.19 9 0 105 0
29SEP26 70.00 C 4.02 4.02 4.02 4.17 +0.15 10 1 14 0
29SEP26 72.50 C 0.00 0.00 0.00 2.79 +0.12 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.76 +0.08 10 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.04 +0.05 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.57 +0.03 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 +0.02 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 0.00 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.01 +0.32 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.94 +0.24 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.94 +0.24 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.71 +0.50 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.34 +0.62 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.41 +0.18 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.98 -0.11 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.67 +0.32 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.49 +0.25 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.57 +0.24 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.03 +0.22 11 0 27 0
30DEC26 72.50 C 3.04 3.04 3.04 3.50 +0.21 10 50 50 +38
30DEC26 75.00 C 0.00 0.00 0.00 2.39 +0.17 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.57 +0.15 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 +0.10 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.59 +0.08 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 +0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
TOTAL CALL 332 6,836 -37
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 328 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 663 0
29JAN26 70.00 P 0.05 0.05 0.05 0.05 +0.01 13 10 337 +7
29JAN26 72.50 P 0.43 0.61 0.43 0.60 -0.02 13 123 234 +12
29JAN26 75.00 P 2.09 2.47 2.09 2.38 -0.20 15 84 82 +22
29JAN26 77.50 P 0.00 0.00 0.00 4.89 -0.26 26 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 7.46 -0.27 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.92 -0.35 45 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.43 -0.45 54 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 14.92 -0.34 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.39 -0.36 66 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 19.96 -0.33 78 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.42 -0.33 82 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 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 0.00 12 0 407 0
26FEB26 70.00 P 0.17 0.17 0.17 0.20 -0.04 11 30 289 0
26FEB26 72.50 P 0.85 0.86 0.85 0.89 -0.16 11 16 244 0
26FEB26 75.00 P 2.62 2.62 2.62 2.54 -0.21 12 20 93 +20
26FEB26 77.50 P 0.00 0.00 0.00 4.89 -0.26 16 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 7.47 -0.26 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 9.96 -0.34 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.43 -0.45 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.93 -0.52 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.39 -0.41 40 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.96 -0.48 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.92 +0.15 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 23 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 16 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 0.04 -0.01 11 0 402 0
30MAR26 67.50 P 0.20 0.22 0.20 0.19 -0.04 11 60 365 +60
30MAR26 70.00 P 0.60 0.66 0.58 0.71 -0.11 11 6 109 0
30MAR26 72.50 P 1.68 1.68 1.67 1.86 -0.19 11 31 31 +31
30MAR26 75.00 P 0.00 0.00 0.00 3.68 -0.23 12 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 5.97 -0.25 14 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.37 -0.34 16 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.84 -0.42 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.22 -0.61 18 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.75 -0.44 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.20 -0.72 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.65 -0.39 20 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.92 -0.64 0 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 26 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 0.00 12 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 -0.02 11 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 0.30 -0.05 11 0 69 0
29APR26 70.00 P 0.82 0.82 0.82 0.88 -0.11 11 2 30 0
29APR26 72.50 P 0.00 0.00 0.00 2.04 -0.19 11 0 31 0
29APR26 75.00 P 0.00 0.00 0.00 3.81 -0.22 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.02 -0.24 13 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.47 -0.25 16 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.01 -0.25 20 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.22 -0.61 16 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.75 -0.63 21 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.55 -0.40 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.70 -0.76 24 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.16 -0.90 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 11 0 40 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 11 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.02 11 0 191 0
29JUN26 67.50 P 0.00 0.00 0.00 0.49 -0.07 11 0 38 0
29JUN26 70.00 P 0.00 0.00 0.00 1.18 -0.10 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 2.33 -0.16 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.01 -0.20 11 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.12 -0.22 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.50 -0.25 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.01 -0.25 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.27 -0.56 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.75 -0.63 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.55 -0.40 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.78 -0.73 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.39 -0.67 28 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 13 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.01 11 0 75 0
29SEP26 65.00 P 0.45 0.45 0.45 0.34 -0.04 11 1 59 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.77 -0.07 11 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.53 -0.10 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 2.68 -0.14 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.27 -0.19 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.26 -0.22 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.56 -0.24 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.03 -0.25 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.32 -0.51 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.85 -0.53 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.55 -0.40 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.78 -0.73 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.39 -0.67 24 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 13 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 0.10 0.10 0.10 0.03 0.00 11 4 12 +4
30DEC26 60.00 P 0.00 0.00 0.00 0.09 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.01 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 +0.01 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 0.00 11 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.81 -0.02 11 0 21 0
30DEC26 72.50 P 3.09 3.09 3.09 2.96 -0.05 11 50 51 +50
30DEC26 75.00 P 0.00 0.00 0.00 4.49 -0.11 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.40 -0.16 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.62 -0.21 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.04 -0.24 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.48 -0.35 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.85 -0.53 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.55 -0.40 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.78 -0.73 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.39 -0.67 22 0 0 0
TOTAL PUT 437 6,206 +205
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$ 47.52
29JAN26 37.00 C 0.00 0.00 0.00 10.56 -0.85 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.56 -0.51 36 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.56 -0.49 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.56 -0.52 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.73 -0.37 48 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.53 -0.59 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.59 -0.54 22 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.63 -0.56 20 0 0 0
29JAN26 46.00 C 1.84 1.84 1.84 1.79 -0.53 21 15 15 +15
29JAN26 47.00 C 1.05 1.05 1.03 1.09 -0.46 21 4 34 +4
29JAN26 48.00 C 0.86 0.87 0.54 0.58 -0.36 21 993 980 +886
29JAN26 49.00 C 0.55 0.59 0.33 0.28 -0.24 22 197 556 +103
29JAN26 50.00 C 0.22 0.22 0.13 0.12 -0.14 22 189 1,425 -13
29JAN26 52.50 C 0.04 0.04 0.04 0.01 -0.02 23 103 3,132 -3
29JAN26 55.00 C 0.02 0.02 0.02 0.01 0.00 32 9 1,219 -9
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.65 -0.54 20 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.67 -0.52 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.65 -0.56 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.73 -0.71 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.96 -0.35 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.90 -0.54 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.24 -0.38 25 0 0 0
26FEB26 46.00 C 2.33 2.33 2.33 2.41 -0.47 22 3 9 +3
26FEB26 47.00 C 1.98 1.98 1.98 1.80 -0.41 22 2 2 +2
26FEB26 48.00 C 1.66 1.66 1.23 1.29 -0.39 22 229 334 +194
26FEB26 49.00 C 1.40 1.40 0.90 0.90 -0.30 22 71 351 +38
26FEB26 50.00 C 0.88 0.88 0.73 0.62 -0.26 23 21 1,224 +13
26FEB26 52.50 C 0.24 0.24 0.24 0.21 -0.11 23 200 3,516 +200
26FEB26 55.00 C 0.14 0.14 0.12 0.06 -0.04 23 18 1,502 +10
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.70 -0.52 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.01 -0.70 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.64 -0.60 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.72 -0.54 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.66 -0.61 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.80 -0.46 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.67 -0.82 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.72 -0.59 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.76 -0.50 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.13 -0.06 33 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 6.92 -0.55 23 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.31 -0.28 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.46 -0.13 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.51 -0.31 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.81 -0.36 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.15 -0.43 25 0 379 0
30MAR26 47.00 C 2.84 2.84 2.84 2.60 -0.36 25 12 141 0
30MAR26 48.00 C 2.42 2.42 2.39 2.10 -0.34 25 282 578 -156
30MAR26 49.00 C 1.96 1.96 1.84 1.71 -0.29 26 290 583 -180
30MAR26 50.00 C 2.53 2.53 1.43 1.38 -0.23 26 43 3,906 +36
30MAR26 52.50 C 1.04 1.04 0.79 0.72 -0.17 26 212 3,632 +15
30MAR26 55.00 C 0.48 0.48 0.48 0.35 -0.10 26 1 3,117 0
30MAR26 57.50 C 0.29 0.29 0.29 0.16 -0.05 26 78 3,913 +30
30MAR26 60.00 C 0.17 0.17 0.15 0.07 -0.02 26 51 1,020 -30
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 497 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.99 -0.54 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.13 -0.49 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.48 -0.03 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.49 -0.21 27 0 0 0
29APR26 43.00 C 5.55 5.55 5.55 5.57 -0.35 24 6 6 +6
29APR26 44.00 C 0.00 0.00 0.00 4.85 -0.49 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.39 -0.13 27 0 0 0
29APR26 46.00 C 3.75 3.75 3.64 3.61 -0.29 25 30 30 +30
29APR26 47.00 C 0.00 0.00 0.00 3.08 -0.35 26 0 75 0
29APR26 48.00 C 2.82 2.82 2.62 2.59 -0.34 26 10 136 +6
29APR26 49.00 C 2.32 2.32 2.32 2.18 -0.30 26 15 196 0
29APR26 50.00 C 1.96 1.96 1.83 1.84 -0.26 26 21 115 +20
29APR26 52.50 C 1.27 1.27 1.19 1.10 -0.19 26 27 109 +12
29APR26 55.00 C 0.80 0.80 0.75 0.63 -0.12 26 92 117 +77
29APR26 57.50 C 0.00 0.00 0.00 0.34 -0.07 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.44 +0.15 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.48 -0.37 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.56 -0.21 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.36 -0.55 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.50 -0.86 24 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.92 -0.10 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.82 -0.44 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.27 -0.27 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.79 -0.31 27 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 4.91 -0.41 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.32 -0.42 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 3.98 -0.12 26 0 167 0
29JUN26 48.00 C 3.34 3.34 3.34 3.34 -0.37 25 50 165 0
29JUN26 49.00 C 0.00 0.00 0.00 2.96 -0.31 26 0 268 0
29JUN26 50.00 C 0.00 0.00 0.00 2.59 -0.27 26 2,000 2,545 +1,867
29JUN26 52.50 C 1.88 1.88 1.88 1.78 -0.23 26 2 1,344 -2
29JUN26 55.00 C 1.36 1.36 1.36 1.17 -0.18 26 528 7,032 -528
29JUN26 57.50 C 0.92 0.92 0.92 0.75 -0.14 26 6 405 0
29JUN26 60.00 C 0.65 0.65 0.65 0.47 -0.10 26 1 224 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.02 26 2,000 2,055 +2,000
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.44 -0.47 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.48 -0.45 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.56 -0.50 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.55 -0.63 24 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.68 -0.79 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.26 -0.12 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.50 -0.66 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.84 -0.17 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.01 -0.79 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.78 -0.38 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.04 -0.56 27 0 61 0
29SEP26 47.00 C 4.60 4.60 4.45 4.66 -0.38 27 102 126 +58
29SEP26 48.00 C 4.19 4.19 4.08 4.14 -0.34 27 174 177 +133
29SEP26 49.00 C 3.83 3.83 3.70 3.72 -0.34 27 18 71 +17
29SEP26 50.00 C 0.00 0.00 0.00 3.38 -0.28 27 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 2.53 -0.25 27 0 607 0
29SEP26 55.00 C 1.95 1.96 1.95 1.87 -0.20 27 52 297 +52
29SEP26 57.50 C 1.56 1.56 1.56 1.36 -0.16 27 8 188 -8
29SEP26 60.00 C 0.00 0.00 0.00 0.98 -0.13 27 0 277 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.09 27 0 127 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 -0.07 27 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 -0.06 27 0 95 0
29SEP26 70.00 C 0.49 0.49 0.49 0.24 -0.05 27 1 53 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.85 -0.70 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.23 -0.69 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.61 -0.51 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.99 -0.36 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.26 -0.67 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.68 -0.55 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.18 -0.50 26 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.66 -0.42 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.20 -0.66 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.07 -0.18 28 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 4.61 -0.23 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.07 -0.37 27 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 3.32 -0.29 27 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 2.63 -0.23 27 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 2.05 -0.21 27 0 40 0
30DEC26 60.00 C 1.89 1.89 1.89 1.60 -0.17 27 7 85 0
30DEC26 62.50 C 0.00 0.00 0.00 1.23 -0.13 27 0 70 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 -0.10 27 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 -0.10 27 0 30 0
30DEC26 70.00 C 0.72 0.72 0.72 0.53 -0.07 27 1 3 +1
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 2 0
TOTAL CALL 8,174 55,071 +4,898
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 29 0 234 0
29JAN26 43.00 P 0.05 0.05 0.05 0.01 0.00 24 100 228 -32
29JAN26 44.00 P 0.07 0.08 0.07 0.03 0.00 23 30 489 -15
29JAN26 45.00 P 0.11 0.15 0.11 0.09 +0.01 22 91 1,516 +41
29JAN26 46.00 P 0.22 0.29 0.22 0.24 +0.03 22 79 826 +2
29JAN26 47.00 P 0.55 0.64 0.51 0.56 +0.10 22 20 1,810 -9
29JAN26 48.00 P 0.90 1.15 0.90 1.07 +0.22 23 394 3,817 +55
29JAN26 49.00 P 1.51 1.84 1.51 1.77 +0.32 23 67 3,526 -65
29JAN26 50.00 P 2.60 2.71 2.55 2.64 +0.44 26 99 4,010 -18
29JAN26 52.50 P 0.00 0.00 0.00 5.05 +0.54 35 0 2,969 0
29JAN26 55.00 P 0.00 0.00 0.00 7.48 +0.31 0 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 10.05 +0.58 58 0 60 -15
29JAN26 60.00 P 0.00 0.00 0.00 12.56 +0.59 70 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.04 +0.55 77 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.48 +0.49 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.20 +0.72 114 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.54 +0.40 103 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.98 +0.50 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.54 +0.57 117 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 P 0.04 0.04 0.04 0.02 0.00 24 50 50 +50
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 23 0 127 0
26FEB26 42.00 P 0.10 0.10 0.10 0.08 +0.01 23 1 57 0
26FEB26 43.00 P 0.16 0.16 0.16 0.16 +0.02 23 20 65 +6
26FEB26 44.00 P 0.30 0.32 0.30 0.29 +0.03 23 3 435 +3
26FEB26 45.00 P 0.49 0.52 0.49 0.50 +0.07 23 53 436 +3
26FEB26 46.00 P 0.00 0.00 0.00 0.78 +0.10 23 0 923 0
26FEB26 47.00 P 1.05 1.25 1.05 1.17 +0.12 23 152 639 -1
26FEB26 48.00 P 1.61 1.75 1.61 1.70 +0.25 23 5 845 +4
26FEB26 49.00 P 2.34 2.38 2.34 2.32 +0.31 24 57 3,289 0
26FEB26 50.00 P 0.00 0.00 0.00 3.03 +0.36 24 5 9,814 -3
26FEB26 52.50 P 0.00 0.00 0.00 5.23 +0.44 28 0 530 0
26FEB26 55.00 P 0.00 0.00 0.00 7.48 +0.31 0 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 10.05 +0.56 36 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 12.56 +0.57 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.08 +0.59 50 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.48 +0.49 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.20 +0.64 67 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.57 +0.43 65 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.07 +0.57 70 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.54 +0.57 71 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 515 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 829 0
30MAR26 41.00 P 0.24 0.24 0.24 0.24 +0.03 26 1 528 +1
30MAR26 42.00 P 0.38 0.38 0.35 0.35 +0.04 26 19 1,659 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 +0.06 25 0 3,073 0
30MAR26 44.00 P 0.74 0.74 0.74 0.75 +0.09 26 50 1,128 +50
30MAR26 45.00 P 1.10 1.10 1.06 1.03 +0.11 25 82 1,352 +82
30MAR26 46.00 P 1.46 1.46 1.44 1.41 +0.17 26 105 3,090 +105
30MAR26 47.00 P 1.75 1.94 1.75 1.86 +0.21 26 56 791 +51
30MAR26 48.00 P 2.32 2.46 2.32 2.39 +0.25 26 3 936 +3
30MAR26 49.00 P 2.77 2.77 2.77 2.99 +0.30 26 15 670 0
30MAR26 50.00 P 0.00 0.00 0.00 3.68 +0.37 27 4 3,744 +4
30MAR26 52.50 P 5.32 5.32 5.32 5.62 +0.69 28 248 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.74 +0.46 29 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.30 +0.70 36 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.85 +0.53 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.39 +0.76 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.48 +0.48 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.20 +0.28 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.57 +0.43 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.07 +0.57 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.54 +0.57 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.07 +0.61 62 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.73 +0.77 73 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29APR26 41.00 P 0.40 0.40 0.40 0.40 +0.04 26 3 12 +3
29APR26 42.00 P 0.00 0.00 0.00 0.57 +0.07 26 0 20 0
29APR26 43.00 P 0.77 0.77 0.77 0.78 +0.09 26 6 240 0
29APR26 44.00 P 1.00 1.02 1.00 1.04 +0.11 25 9 161 +9
29APR26 45.00 P 1.30 1.39 1.30 1.35 +0.12 25 245 458 +230
29APR26 46.00 P 1.62 1.82 1.62 1.74 +0.17 25 101 672 +86
29APR26 47.00 P 2.06 2.27 2.06 2.22 +0.24 26 19 998 +2
29APR26 48.00 P 2.33 2.81 2.33 2.75 +0.26 26 12 379 +10
29APR26 49.00 P 0.00 0.00 0.00 3.35 +0.30 26 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 3.80 +0.14 25 0 1,126 0
29APR26 52.50 P 5.92 5.92 5.92 5.89 +0.37 28 6 141 +6
29APR26 55.00 P 0.00 0.00 0.00 7.94 +0.44 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.30 +0.42 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.85 +0.52 37 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.39 +0.69 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.48 +0.48 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.20 +0.28 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.00 +0.86 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.07 +0.57 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.54 +0.57 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 50 0
29JUN26 39.00 P 0.38 0.38 0.38 0.41 +0.04 25 1 140 -1
29JUN26 40.00 P 0.48 0.49 0.48 0.55 +0.04 25 70 326 +70
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.05 25 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.95 +0.07 25 0 468 0
29JUN26 43.00 P 1.12 1.16 1.12 1.20 +0.08 25 235 3,239 +235
29JUN26 44.00 P 0.00 0.00 0.00 1.53 +0.12 25 0 675 0
29JUN26 45.00 P 0.00 0.00 0.00 1.87 +0.13 25 0 7,500 0
29JUN26 46.00 P 2.20 2.25 2.20 2.30 +0.19 25 4 1,390 +4
29JUN26 47.00 P 2.80 2.80 2.80 2.78 +0.22 26 4 472 -4
29JUN26 48.00 P 3.35 3.35 3.35 3.33 +0.27 26 2 431 -2
29JUN26 49.00 P 0.00 0.00 0.00 3.94 +0.33 26 0 421 0
29JUN26 50.00 P 4.46 4.46 4.46 4.59 +0.38 27 200 3,485 +200
29JUN26 52.50 P 0.00 0.00 0.00 6.03 +0.08 24 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.96 -0.01 24 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.30 +0.34 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.85 +0.40 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.39 +0.69 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.51 +0.36 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.20 +0.28 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.00 +0.72 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.07 +0.56 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.68 +0.47 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.07 +0.61 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.73 +0.66 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.50 +0.04 27 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 +0.05 27 0 48 0
29SEP26 39.00 P 0.80 0.80 0.80 1.05 +0.07 27 4 70 +4
29SEP26 40.00 P 0.00 0.00 0.00 1.26 +0.07 26 0 175 0
29SEP26 41.00 P 0.00 0.00 0.00 1.53 +0.10 26 0 153 0
29SEP26 42.00 P 1.72 1.72 1.72 1.84 +0.10 26 6 108 +6
29SEP26 43.00 P 2.06 2.06 2.06 2.18 +0.12 26 5 385 +5
29SEP26 44.00 P 0.00 0.00 0.00 2.56 +0.13 26 0 332 0
29SEP26 45.00 P 2.86 2.99 2.86 2.99 +0.17 26 87 430 +42
29SEP26 46.00 P 3.29 3.47 3.29 3.46 +0.18 26 164 264 +74
29SEP26 47.00 P 3.80 3.99 3.80 4.08 +0.34 27 367 993 +365
29SEP26 48.00 P 4.34 4.50 4.34 4.57 +0.29 27 281 816 +279
29SEP26 49.00 P 0.00 0.00 0.00 5.14 +0.29 26 0 281 0
29SEP26 50.00 P 5.60 5.70 5.60 5.63 +0.17 26 2 436 +2
29SEP26 52.50 P 0.00 0.00 0.00 7.58 +0.47 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.63 +0.53 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.13 +0.48 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.47 +0.68 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.75 +0.21 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.27 +0.82 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.36 +0.14 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.00 +0.72 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.12 +0.51 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.68 +0.47 31 0 0 0
30DEC26 39.00 P 1.28 1.30 1.28 1.44 +0.07 27 3 103 +3
30DEC26 40.00 P 0.00 0.00 0.00 1.71 +0.09 27 0 95 0
30DEC26 41.00 P 0.00 0.00 0.00 2.02 +0.10 27 0 58 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 +0.12 27 0 117 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.12 26 0 27 0
30DEC26 44.00 P 2.96 2.96 2.96 3.11 +0.12 26 20 67 +20
30DEC26 45.00 P 3.50 3.50 3.50 3.56 +0.16 26 4 87 +4
30DEC26 46.00 P 3.90 4.00 3.90 4.09 +0.23 27 4 52 +4
30DEC26 47.00 P 4.39 4.44 4.39 4.72 +0.31 27 41 233 +41
30DEC26 48.00 P 4.91 5.13 4.91 5.15 +0.27 27 62 605 +62
30DEC26 49.00 P 0.00 0.00 0.00 5.60 +0.07 26 0 225 0
30DEC26 50.00 P 6.20 6.20 6.20 6.27 +0.13 26 4 158 +4
30DEC26 52.50 P 7.78 7.78 7.78 8.00 +0.21 27 1 3 +1
30DEC26 55.00 P 0.00 0.00 0.00 10.00 +0.55 28 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.99 +0.55 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.94 +0.46 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 +0.39 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.55 +0.67 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.58 +0.36 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.00 +0.60 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.31 +0.62 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.68 +0.47 28 0 0 0
TOTAL PUT 3,781 97,496 +2,066
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.80
16JAN26 14.50 C 0.00 0.00 0.00 7.30 -0.40 0 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 6.80 -0.41 0 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 6.30 -0.40 0 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 5.80 -0.40 0 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 5.30 -0.40 0 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 4.80 -0.40 0 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 4.30 -0.40 0 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 3.80 -0.40 0 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 3.30 -0.40 0 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 2.80 -0.40 0 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 2.30 -0.40 0 0 0 -98
16JAN26 20.00 C 0.00 0.00 0.00 1.80 -0.40 0 0 0 -50
16JAN26 21.00 C 0.57 0.74 0.57 0.80 -0.40 0 480 0 -931
16JAN26 22.00 C 0.18 0.18 0.05 0.00 -0.27 0 144 744 -20
16JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
16JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 14.50 C 0.00 0.00 0.00 7.31 -0.40 104 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 6.81 -0.40 95 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.31 -0.48 85 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 5.81 -0.40 76 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.31 -0.44 67 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 4.81 -0.47 58 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.31 -0.40 48 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 3.81 -0.40 0 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.31 -0.51 0 0 32 0
23JAN26 19.00 C 0.00 0.00 0.00 2.90 -0.31 74 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.31 -0.40 0 0 0 0
23JAN26 20.00 C 2.15 2.15 2.15 1.81 -0.45 0 2 110 -2
23JAN26 21.00 C 0.72 0.72 0.72 0.89 -0.38 28 10 386 0
23JAN26 22.00 C 0.44 0.44 0.16 0.23 -0.22 26 449 878 +22
23JAN26 23.00 C 0.10 0.10 0.03 0.03 -0.07 27 150 328 +100
23JAN26 24.00 C 0.02 0.02 0.02 0.01 0.00 34 6 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.31 -0.40 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.81 -0.39 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.31 -0.41 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.81 -0.39 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.32 -0.40 84 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.82 -0.40 77 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.32 -0.47 70 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.82 -0.40 63 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.32 -0.57 56 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.82 -0.51 49 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.32 -0.46 43 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.82 -0.40 37 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.32 -0.50 30 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.90 -0.32 53 0 186 0
29JAN26 19.50 C 2.20 2.20 2.20 2.32 -0.42 0 10 308 -10
29JAN26 20.00 C 1.87 1.87 1.75 1.81 -0.49 0 10 2,079 0
29JAN26 21.00 C 1.20 1.20 0.83 0.92 -0.38 23 224 3,539 +100
29JAN26 22.00 C 0.52 0.52 0.27 0.34 -0.27 25 302 2,598 -218
29JAN26 23.00 C 0.17 0.17 0.06 0.08 -0.11 26 74 4,564 -27
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 1,185 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 10 5,135 -10
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.90 -0.35 72 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.41 -0.34 69 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.85 -0.40 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.35 -0.44 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.35 -0.54 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.82 -0.51 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.32 -0.58 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.98 -0.26 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.34 -0.48 0 0 15 0
26FEB26 19.00 C 2.92 2.92 2.92 2.90 -0.43 25 10 17 +10
26FEB26 19.50 C 0.00 0.00 0.00 2.39 -0.38 20 0 192 0
26FEB26 20.00 C 1.92 1.92 1.92 1.93 -0.49 20 2 163 -2
26FEB26 21.00 C 1.04 1.11 1.04 1.17 -0.35 22 54 1,821 0
26FEB26 22.00 C 0.83 0.83 0.53 0.62 -0.27 23 217 3,568 -191
26FEB26 23.00 C 0.42 0.43 0.24 0.29 -0.17 23 274 2,750 -92
26FEB26 24.00 C 0.00 0.00 0.00 0.12 -0.08 24 10 940 +10
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 1,207 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.11 -0.44 64 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.00 -0.26 106 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.30 -0.47 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.80 -0.42 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.32 -0.53 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.02 -0.25 85 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.31 -0.49 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.83 -0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.33 -0.52 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.05 -0.21 68 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.55 -0.21 63 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.06 -0.19 60 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.55 -0.24 54 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.86 -0.41 0 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.41 -0.48 29 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.91 -0.42 25 0 336 0
30MAR26 17.50 C 0.00 0.00 0.00 4.41 -0.49 22 0 202 0
30MAR26 18.00 C 3.90 3.90 3.90 3.98 -0.28 29 1 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.47 -0.50 24 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.07 -0.26 27 0 1,663 0
30MAR26 19.50 C 2.52 2.52 2.52 2.54 -0.32 22 3 2,008 -3
30MAR26 20.00 C 2.44 2.44 2.44 2.15 -0.29 23 5 4,086 0
30MAR26 21.00 C 0.00 0.00 0.00 1.42 -0.35 23 0 2,189 0
30MAR26 22.00 C 0.00 0.00 0.00 0.88 -0.27 23 0 5,512 0
30MAR26 23.00 C 0.61 0.61 0.51 0.52 -0.20 24 105 3,387 -1
30MAR26 24.00 C 0.31 0.31 0.26 0.29 -0.12 24 127 2,630 -101
30MAR26 25.00 C 0.19 0.19 0.19 0.14 -0.08 24 10 4,383 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 3,556 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.55 -0.36 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.06 -0.28 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.55 -0.24 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.90 -0.41 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.46 -0.53 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.98 -0.46 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.50 -0.43 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.13 -0.28 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.56 -0.46 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.11 -0.34 23 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.68 -0.41 23 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.30 -0.31 23 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.61 -0.36 23 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 1.08 -0.26 23 0 119 0
29APR26 23.00 C 0.65 0.65 0.65 0.70 -0.20 24 30 220 -30
29APR26 24.00 C 0.43 0.43 0.41 0.43 -0.14 24 175 960 +15
29APR26 25.00 C 0.00 0.00 0.00 0.25 -0.09 24 0 375 0
29APR26 26.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 139 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 4,906 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.39 -0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.02 -0.27 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.93 -0.45 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.46 -0.48 29 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 8.11 -0.21 48 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.55 -0.37 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.06 -0.38 37 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.55 -0.34 33 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.09 -0.38 33 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.60 -0.39 31 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.13 -0.34 30 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.71 -0.31 30 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.15 -0.47 25 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 3.71 -0.42 24 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.29 -0.45 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.97 -0.21 26 0 743 0
29JUN26 20.00 C 2.53 2.53 2.53 2.54 -0.26 24 2 294 0
29JUN26 21.00 C 0.00 0.00 0.00 1.90 -0.32 24 0 1,148 0
29JUN26 22.00 C 0.00 0.00 0.00 1.37 -0.26 24 0 1,128 0
29JUN26 23.00 C 1.11 1.11 1.11 0.95 -0.21 24 4 885 +4
29JUN26 24.00 C 0.00 0.00 0.00 0.63 -0.17 24 0 602 0
29JUN26 25.00 C 0.00 0.00 0.00 0.41 -0.13 24 0 277 0
29JUN26 26.00 C 0.32 0.32 0.32 0.26 -0.09 24 100 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 3,567 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.95 -0.45 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.46 -0.48 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.11 -0.23 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.55 -0.42 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.06 -0.42 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.55 -0.42 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.09 -0.40 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.60 -0.39 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.22 -0.29 30 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.78 -0.29 29 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.15 -0.47 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.87 -0.26 26 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.44 -0.34 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.02 -0.33 24 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 2.70 -0.32 24 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 2.13 -0.29 24 0 155 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 -0.25 25 0 365 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 -0.22 25 0 1,937 0
29SEP26 24.00 C 0.00 0.00 0.00 0.96 -0.19 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.72 -0.15 25 0 484 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 -0.12 25 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.10 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 8.11 -0.32 37 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 7.55 -0.42 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.06 -0.42 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.55 -0.45 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.09 -0.53 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.60 -0.56 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.22 -0.44 26 0 117 0
30DEC26 17.50 C 4.46 4.46 4.46 4.78 -0.29 25 13 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.23 -0.48 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.87 -0.33 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.51 -0.41 22 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 3.19 -0.39 23 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 2.89 -0.31 23 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 2.35 -0.28 23 0 592 0
30DEC26 22.00 C 1.70 1.70 1.70 1.90 -0.35 24 3 1,004 +3
30DEC26 23.00 C 0.00 0.00 0.00 1.52 -0.22 24 0 368 0
30DEC26 24.00 C 0.00 0.00 0.00 1.20 -0.19 24 0 51 0
30DEC26 25.00 C 1.06 1.06 0.82 0.95 -0.15 24 18 1,042 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.74 -0.14 24 0 69 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.13 24 0 310 0
30DEC26 28.00 C 0.43 0.43 0.43 0.44 -0.13 24 80 134 +54
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.10 24 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.07 25 0 478 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.06 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
TOTAL CALL 3,114 141,016 -1,463
16JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
16JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
16JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
16JAN26 22.00 P 0.06 0.43 0.04 0.20 +0.13 0 436 0 -178
16JAN26 23.00 P 1.22 1.42 1.20 1.20 +0.37 0 1,055 0 0
16JAN26 24.00 P 0.00 0.00 0.00 2.20 +0.35 0 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 3.20 +0.33 0 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 4.20 +0.40 0 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 5.20 +0.40 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 6.20 +0.40 0 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 7.20 +0.40 0 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 8.20 +0.34 0 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 10.20 +0.34 0 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 11.20 +0.33 0 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 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 64 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23JAN26 20.00 P 0.02 0.02 0.02 0.01 0.00 32 90 90 +88
23JAN26 21.00 P 0.06 0.12 0.05 0.07 +0.04 27 153 167 +81
23JAN26 22.00 P 0.31 0.33 0.28 0.44 +0.18 27 7 216 +4
23JAN26 23.00 P 1.49 1.49 1.49 1.26 +0.35 34 6 6 +6
23JAN26 24.00 P 2.24 2.33 2.24 2.25 +0.40 49 2 1 +1
23JAN26 25.00 P 0.00 0.00 0.00 3.30 +0.43 75 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 4.33 +0.53 96 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 5.36 +0.43 116 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 6.26 +0.31 107 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 7.20 +0.37 0 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 8.24 +0.37 122 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 9.48 +0.48 190 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 10.28 +0.36 157 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 11.27 +0.28 164 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 12.27 +0.46 173 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 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 85 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3,363 0
29JAN26 20.00 P 0.03 0.05 0.03 0.02 +0.01 27 21 5,178 -15
29JAN26 21.00 P 0.09 0.20 0.09 0.14 +0.05 26 461 3,915 +395
29JAN26 22.00 P 0.38 0.67 0.38 0.54 +0.18 26 361 2,353 -227
29JAN26 23.00 P 0.00 0.00 0.00 1.30 +0.33 29 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 2.27 +0.42 40 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 3.30 +0.42 56 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.33 +0.48 71 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.36 +0.43 86 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.27 +0.32 82 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.27 +0.41 91 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.27 +0.40 99 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.48 +0.45 141 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.28 +0.36 117 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.27 +0.28 122 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.27 +0.40 129 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.24 +0.34 126 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 494 0
26FEB26 19.00 P 0.07 0.07 0.07 0.03 +0.01 24 3 2,724 0
26FEB26 19.50 P 0.07 0.09 0.07 0.06 +0.01 24 17 2,892 0
26FEB26 20.00 P 0.09 0.15 0.09 0.12 +0.03 24 565 1,963 -21
26FEB26 21.00 P 0.25 0.41 0.25 0.35 +0.10 24 72 1,721 +16
26FEB26 22.00 P 0.62 0.62 0.62 0.80 +0.19 24 3 2,108 +3
26FEB26 23.00 P 1.51 1.51 1.51 1.47 +0.28 25 2 1,362 0
26FEB26 24.00 P 0.00 0.00 0.00 2.27 +0.27 24 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.30 +0.42 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.33 +0.48 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.36 +0.43 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.28 +0.33 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.27 +0.41 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.27 +0.38 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.48 +0.45 82 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.28 +0.36 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.28 +0.29 74 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.43 +0.56 93 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.28 +0.38 82 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 334 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 55 45 180 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 52 15 164 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,138 0
30MAR26 16.00 P 0.04 0.04 0.04 0.01 0.00 31 50 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 2,066 0
30MAR26 19.00 P 0.14 0.14 0.14 0.10 +0.02 24 30 2,316 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 1,822 0
30MAR26 20.00 P 0.22 0.29 0.22 0.26 +0.05 24 13 5,919 +3
30MAR26 21.00 P 0.61 0.62 0.57 0.55 +0.11 24 22 3,073 +16
30MAR26 22.00 P 0.85 0.85 0.85 1.02 +0.18 24 1 1,100 0
30MAR26 23.00 P 1.69 1.69 1.69 1.66 +0.26 25 2 1,464 0
30MAR26 24.00 P 0.00 0.00 0.00 2.36 +0.27 23 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 3.30 +0.32 26 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 4.33 +0.48 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.36 +0.42 40 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.30 +0.35 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.28 +0.30 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.28 +0.37 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.48 +0.45 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.28 +0.29 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.28 +0.29 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.43 +0.43 72 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.28 +0.38 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 15.00 P 0.03 0.04 0.03 0.01 0.00 30 11 52 +11
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 166 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 154 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 425 0
29APR26 19.00 P 0.21 0.21 0.21 0.17 +0.04 24 15 672 +15
29APR26 19.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 639 0
29APR26 20.00 P 0.33 0.42 0.33 0.37 +0.08 24 122 1,397 +122
29APR26 21.00 P 0.58 0.73 0.58 0.69 +0.13 24 186 291 +184
29APR26 22.00 P 1.18 1.18 1.18 1.15 +0.19 24 15 62 +15
29APR26 23.00 P 0.00 0.00 0.00 1.78 +0.25 25 0 22 0
29APR26 24.00 P 0.00 0.00 0.00 2.54 +0.30 25 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.39 +0.32 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.33 +0.35 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.36 +0.42 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.30 +0.35 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.28 +0.30 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.28 +0.35 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.48 +0.45 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.28 +0.29 48 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.28 +0.29 51 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.43 +0.43 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 12.50 P 0.04 0.04 0.04 0.01 0.00 33 3 70 +3
29JUN26 13.00 P 0.04 0.04 0.04 0.01 0.00 31 8 60 +8
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 1,405 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 +0.07 24 0 2,207 0
29JUN26 19.50 P 0.00 0.00 0.00 0.57 +0.10 24 0 1,167 0
29JUN26 20.00 P 0.74 0.74 0.74 0.72 +0.10 23 3 1,254 0
29JUN26 21.00 P 1.16 1.16 1.16 1.12 +0.13 23 2 377 -2
29JUN26 22.00 P 0.00 0.00 0.00 1.64 +0.18 23 0 338 0
29JUN26 23.00 P 2.31 2.31 2.31 2.26 +0.22 22 2 464 +2
29JUN26 24.00 P 0.00 0.00 0.00 2.97 +0.25 21 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.76 +0.16 20 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 4.60 +0.32 18 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.45 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.39 +0.39 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.33 +0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.53 +0.42 29 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.47 +0.39 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.43 +0.43 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.28 +0.25 0 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 0.00 25 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.03 26 0 539 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.05 26 0 2,889 0
29SEP26 18.50 P 0.65 0.65 0.65 0.62 +0.06 26 3 668 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.77 +0.07 26 0 467 0
29SEP26 19.50 P 1.00 1.00 1.00 0.95 +0.09 26 11 1,199 0
29SEP26 20.00 P 1.20 1.20 1.20 1.14 +0.10 26 10 559 -10
29SEP26 21.00 P 1.56 1.56 1.56 1.60 +0.12 26 1 1,053 0
29SEP26 22.00 P 0.00 0.00 0.00 2.16 +0.16 26 0 714 0
29SEP26 23.00 P 0.00 0.00 0.00 2.80 +0.20 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.51 +0.23 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.29 +0.26 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.13 +0.29 28 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.96 +0.26 28 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 6.88 +0.29 29 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 7.81 +0.35 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.78 +0.34 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.82 +0.45 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.62 +0.26 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.73 +0.43 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.75 +0.51 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.58 +0.34 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 102 0
30DEC26 14.50 P 0.14 0.14 0.14 0.09 +0.01 25 1 46 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 173 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 +0.03 25 0 377 0
30DEC26 17.00 P 0.39 0.39 0.39 0.39 +0.04 25 4 120 +4
30DEC26 17.50 P 0.50 0.50 0.50 0.49 +0.04 25 29 192 +29
30DEC26 18.00 P 0.58 0.58 0.58 0.61 +0.05 25 50 198 +50
30DEC26 18.50 P 0.00 0.00 0.00 0.76 +0.07 25 0 83 0
30DEC26 19.00 P 0.00 0.00 0.00 0.92 +0.07 25 0 410 0
30DEC26 19.50 P 1.18 1.18 1.18 1.10 +0.09 25 1 30 +1
30DEC26 20.00 P 1.43 1.43 1.43 1.30 +0.09 25 11 206 0
30DEC26 21.00 P 1.77 1.77 1.77 1.77 +0.13 25 1 608 -1
30DEC26 22.00 P 2.30 2.49 2.30 2.32 +0.16 25 3 667 +2
30DEC26 23.00 P 0.00 0.00 0.00 2.95 +0.19 25 0 242 0
30DEC26 24.00 P 0.00 0.00 0.00 3.65 +0.22 26 0 0 0
30DEC26 25.00 P 4.67 4.67 4.67 4.42 +0.26 26 3 49 +3
30DEC26 26.00 P 0.00 0.00 0.00 5.23 +0.28 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.09 +0.30 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.00 +0.33 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.92 +0.34 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.88 +0.36 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.85 +0.37 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.80 +0.40 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.77 +0.33 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.84 +0.46 38 0 0 0
TOTAL PUT 3,927 105,834 +627
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.38
30MAR26 0.05 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.29 -0.02 238 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.24 -0.02 170 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.19 -0.01 123 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.14 -0.02 87 0 10 0
30MAR26 0.30 C 0.00 0.00 0.00 0.10 -0.02 81 0 2 0
30MAR26 0.35 C 0.00 0.00 0.00 0.07 -0.01 81 0 14 0
30MAR26 0.40 C 0.03 0.03 0.02 0.05 -0.01 84 205 1,079 +16
30MAR26 0.45 C 0.00 0.00 0.00 0.04 0.00 93 0 184 0
30MAR26 0.50 C 0.02 0.02 0.01 0.03 0.00 96 12 126 +12
30MAR26 0.55 C 0.00 0.00 0.00 0.02 0.00 93 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 116 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 139 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 144 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 149 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 153 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.29 -0.02 156 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.24 -0.02 110 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 -0.01 104 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 -0.02 92 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 -0.01 91 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 -0.01 96 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 -0.01 95 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.07 -0.01 91 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.06 -0.01 93 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 0.00 94 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 0.00 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 0.00 89 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 0.00 82 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
TOTAL CALL 217 2,350 +28
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 +0.01 104 0 62 0
30MAR26 0.35 P 0.05 0.05 0.05 0.04 0.00 84 10 984 0
30MAR26 0.40 P 0.10 0.10 0.09 0.08 +0.01 102 94 1,383 +44
30MAR26 0.45 P 0.12 0.14 0.12 0.11 +0.01 97 10 707 0
30MAR26 0.50 P 0.00 0.00 0.00 0.15 +0.01 100 0 603 0
30MAR26 0.55 P 0.00 0.00 0.00 0.19 +0.01 98 0 2,073 0
30MAR26 0.60 P 0.00 0.00 0.00 0.24 +0.02 110 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.29 +0.02 121 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.33 +0.01 109 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.38 +0.02 117 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.43 +0.02 124 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.48 +0.02 131 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.54 +0.02 162 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.59 +0.02 168 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.64 +0.02 174 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.69 +0.02 179 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.74 +0.02 184 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.79 +0.02 189 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 +0.01 97 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 +0.01 96 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.07 +0.01 89 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.10 +0.01 89 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.14 +0.02 96 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.17 +0.01 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.21 +0.01 90 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.26 +0.02 98 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.30 +0.02 96 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.34 +0.02 91 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.39 +0.02 97 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.43 +0.01 87 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.48 +0.02 92 0 0 0
TOTAL PUT 114 8,280 +44
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$ 13.11
29JAN26 8.75 C 0.00 0.00 0.00 4.38 -0.18 99 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.12 -0.19 67 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.87 -0.19 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.62 -0.19 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.44 -0.12 106 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.13 -0.18 68 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.62 -0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.12 -0.19 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.64 -0.14 41 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.16 -0.15 36 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 0.70 -0.16 29 0 88 0
29JAN26 13.00 C 0.44 0.47 0.36 0.39 -0.10 33 102 465 +22
29JAN26 13.50 C 0.23 0.23 0.16 0.17 -0.07 32 156 756 +131
29JAN26 14.00 C 0.09 0.09 0.09 0.06 -0.04 32 20 382 -5
29JAN26 14.50 C 0.02 0.02 0.02 0.02 -0.02 33 20 446 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.12 -0.21 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.74 -0.10 70 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.45 -0.14 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.21 -0.13 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.70 -0.13 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.23 -0.12 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.72 -0.15 32 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.29 -0.12 31 0 108 0
26FEB26 12.50 C 0.97 0.97 0.97 0.89 -0.14 29 2 341 +2
26FEB26 13.00 C 0.59 0.61 0.59 0.61 -0.09 30 3 265 +3
26FEB26 13.50 C 0.44 0.44 0.44 0.38 -0.09 30 4 152 -4
26FEB26 14.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 321 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 477 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 409 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 46 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.46 -0.14 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.23 -0.13 54 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 -0.12 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.13 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.46 -0.14 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.21 -0.15 37 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.79 -0.10 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.26 -0.09 32 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.88 -0.05 35 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.43 -0.18 30 0 65 0
30MAR26 12.50 C 1.16 1.16 1.16 1.08 -0.13 30 40 209 +19
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.09 30 0 160 0
30MAR26 13.50 C 0.62 0.62 0.62 0.58 -0.10 30 15 117 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.42 -0.07 31 0 177 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 -0.06 31 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 78 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 42 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.46 -0.16 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.23 -0.16 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.99 -0.15 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.74 -0.16 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.53 -0.11 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 -0.09 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.79 -0.10 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.32 -0.19 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.97 -0.02 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.56 -0.10 30 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.22 -0.13 30 0 403 0
29APR26 13.00 C 0.99 0.99 0.99 0.95 -0.11 30 15 54 +15
29APR26 13.50 C 0.00 0.00 0.00 0.74 -0.09 31 0 22 0
29APR26 14.00 C 0.00 0.00 0.00 0.56 -0.09 31 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.42 -0.06 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 75 0
29APR26 15.50 C 0.26 0.26 0.26 0.21 -0.05 31 15 30 +15
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.18 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.25 -0.20 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.04 -0.18 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 -0.20 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.54 -0.19 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.32 -0.19 31 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 -0.11 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.47 -0.17 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 -0.10 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 -0.11 30 0 240 0
29JUN26 12.50 C 1.57 1.57 1.57 1.47 -0.10 31 1 88 -1
29JUN26 13.00 C 0.00 0.00 0.00 1.19 -0.03 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.96 -0.09 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 -0.07 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.06 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.50 -0.21 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.25 -0.23 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 -0.19 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.80 -0.18 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 -0.20 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 -0.21 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.01 -0.11 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.09 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 -0.13 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.88 -0.11 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.61 -0.12 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.10 30 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.09 30 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 -0.09 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.10 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.09 31 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.06 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.04 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.03 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.53 -0.18 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 -0.20 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 -0.20 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 -0.20 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 -0.20 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 -0.19 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.01 -0.12 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 -0.11 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.09 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.09 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 -0.08 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 -0.08 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.07 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 -0.07 29 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.09 29 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.08 30 0 0 0
30DEC26 15.50 C 0.80 0.80 0.80 0.77 -0.06 30 5 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.05 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.03 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.03 30 0 10 0
30DEC26 18.00 C 0.38 0.38 0.38 0.35 -0.03 30 2 19 +2
TOTAL CALL 400 9,055 +214
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 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 69 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 47 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 491 0
29JAN26 12.50 P 0.07 0.07 0.07 0.09 +0.01 31 5 863 +5
29JAN26 13.00 P 0.25 0.25 0.20 0.26 +0.05 32 81 1,034 -5
29JAN26 13.50 P 0.46 0.46 0.46 0.56 +0.11 33 1 598 0
29JAN26 14.00 P 0.00 0.00 0.00 0.97 +0.13 37 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.40 +0.10 32 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.90 +0.10 40 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.40 +0.15 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.90 +0.07 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.40 +0.15 63 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.90 +0.15 70 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.39 +0.14 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.89 +0.14 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 224 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 286 0
26FEB26 12.50 P 0.23 0.23 0.23 0.26 +0.03 30 45 820 +13
26FEB26 13.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 915 0
26FEB26 13.50 P 0.00 0.00 0.00 0.71 +0.06 28 0 469 0
26FEB26 14.00 P 0.00 0.00 0.00 1.11 +0.12 32 0 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.50 +0.08 31 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.95 +0.13 33 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.41 +0.07 32 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.90 +0.06 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.40 +0.15 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.90 +0.15 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.39 +0.14 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.89 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 141 0
30MAR26 11.00 P 0.08 0.08 0.08 0.08 0.00 31 1 219 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 207 0
30MAR26 12.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 437 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 +0.04 31 0 214 0
30MAR26 13.00 P 0.58 0.58 0.58 0.65 +0.07 31 4 306 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.92 +0.07 31 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.27 +0.11 32 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 +0.07 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.05 +0.08 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 +0.03 29 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 +0.07 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.43 +0.18 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.91 +0.16 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.39 +0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.98 +0.23 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.41 +0.16 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.89 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 33 0
29APR26 11.50 P 0.20 0.20 0.20 0.23 +0.02 31 4 76 +4
29APR26 12.00 P 0.31 0.31 0.31 0.35 +0.03 30 5 85 +5
29APR26 12.50 P 0.48 0.51 0.48 0.53 +0.04 30 11 322 +11
29APR26 13.00 P 0.76 0.76 0.76 0.77 +0.07 31 1 16 +1
29APR26 13.50 P 0.00 0.00 0.00 1.04 +0.07 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.38 +0.11 32 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.69 +0.02 30 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.14 +0.08 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.56 +0.08 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 +0.13 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.46 +0.08 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.91 +0.14 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.43 +0.18 38 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 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 29 0 53 0
29JUN26 10.50 P 0.17 0.17 0.17 0.18 +0.02 30 15 62 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 154 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.03 29 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 +0.04 29 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 +0.04 29 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 +0.06 29 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 +0.09 29 0 127 0
29JUN26 14.00 P 0.00 0.00 0.00 1.63 +0.09 29 0 140 0
29JUN26 14.50 P 0.00 0.00 0.00 1.98 +0.08 29 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 +0.13 30 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 +0.06 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.18 +0.09 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 +0.07 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 +0.11 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 +0.14 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.06 +0.18 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.53 +0.19 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.93 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 +0.19 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.03 31 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.05 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.07 32 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 +0.08 32 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.08 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.08 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.00 +0.08 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 +0.09 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 +0.09 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.11 +0.10 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 +0.11 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.95 +0.11 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.39 +0.12 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.12 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.30 +0.12 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.77 +0.13 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.25 +0.13 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.73 +0.16 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.05 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 +0.04 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 +0.06 30 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 +0.07 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 +0.08 31 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 +0.08 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 +0.08 31 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 +0.09 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.09 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 +0.11 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 +0.11 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.03 +0.11 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.11 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 +0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 +0.12 35 0 0 0
TOTAL PUT 173 13,381 +51
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$ 13.26
29JAN26 8.75 C 0.00 0.00 0.00 4.55 -0.42 119 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.33 -0.39 128 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.01 -0.46 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.83 -0.39 113 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.54 -0.44 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.29 -0.44 79 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.79 -0.44 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.33 -0.40 70 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.83 -0.41 57 0 6 0
29JAN26 12.00 C 1.40 1.40 1.40 1.32 -0.40 41 2 37 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.79 -0.44 21 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.41 -0.38 25 0 33 0
29JAN26 13.50 C 0.23 0.23 0.17 0.16 -0.25 25 9 126 0
29JAN26 14.00 C 0.12 0.12 0.06 0.05 -0.11 26 16 1,000 -5
29JAN26 14.50 C 0.05 0.05 0.02 0.02 -0.04 30 63 480 +3
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.06 -0.56 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.83 -0.42 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.63 -0.37 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.39 -0.36 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.85 -0.41 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.33 -0.43 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.83 -0.43 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.34 -0.48 22 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.92 -0.42 23 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.59 -0.34 24 0 17 0
26FEB26 13.50 C 0.42 0.42 0.33 0.33 -0.23 23 51 277 +3
26FEB26 14.00 C 0.22 0.24 0.17 0.17 -0.18 23 31 740 +18
26FEB26 14.50 C 0.12 0.12 0.12 0.08 -0.10 23 4 527 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 80 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.56 -0.46 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.31 -0.46 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.06 -0.46 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.81 -0.43 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.56 -0.46 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 -0.48 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.06 -0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.83 -0.45 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 -0.41 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.42 -0.36 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 2.91 -0.39 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.41 -0.40 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.83 -0.51 14 0 0 0
30MAR26 12.00 C 1.53 1.53 1.53 1.49 -0.39 27 3 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 -0.39 24 0 46 0
30MAR26 13.00 C 0.87 0.87 0.87 0.77 -0.32 25 7 164 +7
30MAR26 13.50 C 0.50 0.50 0.50 0.50 -0.25 24 90 386 +44
30MAR26 14.00 C 0.38 0.38 0.38 0.32 -0.22 24 20 177 0
30MAR26 14.50 C 0.25 0.25 0.25 0.19 -0.16 24 27 71 +8
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 242 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.08 24 0 113 0
30MAR26 16.00 C 0.08 0.08 0.08 0.03 -0.05 24 3 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 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 6 0
30MAR26 19.50 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 0.01 0.00 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.83 -0.47 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.63 -0.43 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.42 -0.40 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.91 -0.42 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.41 -0.44 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.00 -0.40 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 -0.39 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.17 -0.32 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 -0.33 23 400 400 +400
29APR26 13.50 C 0.70 0.70 0.70 0.61 -0.27 23 620 620 +618
29APR26 14.00 C 0.00 0.00 0.00 0.42 -0.23 23 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.18 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.18 -0.13 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.12 -0.09 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.05 24 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.60 -0.49 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.39 -0.43 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.11 -0.51 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.90 -0.46 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.63 -0.46 27 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 -0.42 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.95 -0.45 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.48 -0.44 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.37 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 -0.37 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 -0.38 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 -0.33 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 -0.27 24 0 110 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.22 24 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.17 24 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 -0.14 24 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.11 25 0 56 0
29JUN26 16.00 C 0.18 0.19 0.17 0.15 -0.08 25 34 107 +34
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.06 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 -0.47 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.41 -0.43 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 -0.51 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.91 -0.46 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 -0.45 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 -0.45 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.98 -0.43 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.54 -0.43 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.15 -0.41 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 -0.37 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 -0.30 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 -0.28 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.24 26 0 31 0
29SEP26 14.00 C 0.83 0.83 0.83 0.84 -0.20 27 200 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.18 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.16 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.13 27 0 16 0
29SEP26 16.00 C 0.29 0.29 0.29 0.35 -0.11 27 4 9 -3
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.09 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.08 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.14 -0.48 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.46 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.68 -0.45 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 -0.44 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.04 -0.41 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.39 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.43 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 -0.31 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 -0.35 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 -0.32 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 -0.25 25 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.21 26 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 -0.19 26 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.17 26 0 6 0
30DEC26 15.50 C 0.50 0.50 0.50 0.59 -0.15 26 4 4 0
30DEC26 16.00 C 0.36 0.36 0.36 0.49 -0.13 26 3 3 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.10 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.10 26 0 0 0
30DEC26 17.50 C 0.23 0.23 0.20 0.27 -0.08 26 7 19 +4
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.06 26 0 20 0
TOTAL CALL 1,598 7,995 +1,136
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 140 0
29JAN26 12.50 P 0.03 0.04 0.03 0.04 +0.03 27 18 181 +10
29JAN26 13.00 P 0.12 0.16 0.11 0.15 +0.10 26 131 764 +11
29JAN26 13.50 P 0.20 0.40 0.20 0.41 +0.23 27 63 1,512 -6
29JAN26 14.00 P 0.60 0.69 0.60 0.80 +0.37 29 13 77 +3
29JAN26 14.50 P 0.00 0.00 0.00 1.24 +0.41 0 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.74 +0.44 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.25 +0.46 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.74 +0.45 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.26 +0.46 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.85 +0.55 99 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.26 +0.46 80 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.74 +0.45 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.24 +0.44 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.76 +0.47 98 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 90 0
26FEB26 12.00 P 0.05 0.06 0.05 0.05 +0.03 24 6 46 +1
26FEB26 12.50 P 0.12 0.14 0.11 0.13 +0.07 23 89 154 +54
26FEB26 13.00 P 0.23 0.30 0.23 0.27 +0.11 22 55 543 0
26FEB26 13.50 P 0.46 0.50 0.45 0.52 +0.19 22 10 396 +4
26FEB26 14.00 P 0.82 0.87 0.82 0.89 +0.33 24 2 545 +1
26FEB26 14.50 P 0.00 0.00 0.00 1.25 +0.32 18 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.75 +0.40 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 +0.46 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.75 +0.46 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.30 +0.44 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.85 +0.55 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.26 +0.42 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.74 +0.33 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.31 +0.45 66 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.85 +0.42 76 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30MAR26 10.50 P 0.03 0.03 0.03 0.01 0.00 26 16 22 +14
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 988 0
30MAR26 12.00 P 0.14 0.14 0.14 0.12 +0.04 24 10 389 +10
30MAR26 12.50 P 0.23 0.26 0.23 0.24 +0.08 24 60 197 -17
30MAR26 13.00 P 0.37 0.43 0.37 0.43 +0.14 24 98 286 -21
30MAR26 13.50 P 0.60 0.60 0.60 0.66 +0.19 23 4 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 1.01 +0.28 25 0 296 0
30MAR26 14.50 P 0.00 0.00 0.00 1.34 +0.30 22 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.84 +0.45 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.32 +0.47 30 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.82 +0.45 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.30 +0.44 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.85 +0.55 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 +0.42 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 +0.33 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.31 +0.45 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.85 +0.42 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.24 +0.46 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.74 +0.46 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 +0.04 24 0 1 0
29APR26 12.00 P 0.19 0.19 0.19 0.18 +0.06 24 3 9 +3
29APR26 12.50 P 0.29 0.31 0.29 0.32 +0.10 24 38 49 +25
29APR26 13.00 P 0.43 0.51 0.43 0.52 +0.16 24 423 412 +391
29APR26 13.50 P 0.70 0.70 0.70 0.76 +0.20 24 600 506 +468
29APR26 14.00 P 0.00 0.00 0.00 1.09 +0.28 25 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.44 +0.31 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.84 +0.35 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.35 +0.44 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.83 +0.46 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.30 +0.44 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.85 +0.55 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.26 +0.42 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.31 +0.45 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JUN26 10.00 P 0.07 0.07 0.07 0.05 +0.01 25 1 46 +1
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 +0.08 25 0 12 0
29JUN26 12.00 P 0.44 0.44 0.44 0.44 +0.12 25 10 1,690 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.64 +0.16 26 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.87 +0.19 25 0 117 0
29JUN26 13.50 P 1.14 1.14 1.14 1.18 +0.25 26 15 248 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.47 +0.25 25 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.85 +0.31 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 +0.38 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.69 +0.39 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 +0.43 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.47 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 +0.44 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.59 +0.49 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.02 +0.45 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.56 +0.52 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 +0.49 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.59 +0.59 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.97 +0.48 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
29SEP26 9.00 P 0.12 0.12 0.12 0.06 +0.02 28 10 529 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.03 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.07 28 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.08 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.11 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 +0.14 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.92 +0.17 28 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.20 28 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 +0.23 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 +0.26 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.14 +0.30 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.52 +0.33 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 +0.35 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 +0.37 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 +0.39 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 +0.40 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.70 +0.42 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.18 +0.43 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 +0.44 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.15 +0.45 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.03 27 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.04 27 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.05 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.05 26 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.07 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 +0.09 27 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 +0.12 27 0 4 0
30DEC26 12.00 P 0.93 0.93 0.93 0.81 +0.15 27 4 26 +4
30DEC26 12.50 P 0.00 0.00 0.00 1.03 +0.17 27 0 1 0
30DEC26 13.00 P 1.34 1.35 1.34 1.29 +0.20 27 2 86 +2
30DEC26 13.50 P 1.67 1.67 1.67 1.57 +0.22 27 1 66 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.90 +0.27 27 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 +0.29 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.61 +0.31 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.00 +0.34 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 +0.35 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 +0.37 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.39 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.40 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.18 +0.43 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.66 +0.44 32 0 0 0
TOTAL PUT 1,682 14,944 +994
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$ 12.21
29JAN26 8.00 C 0.00 0.00 0.00 4.22 -0.11 83 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.97 -0.11 76 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.72 -0.11 69 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.47 -0.10 62 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.22 -0.10 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.46 -0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.71 -0.09 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.22 -0.08 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.73 -0.10 19 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 480 0
29JAN26 12.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 455 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 589 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.99 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.75 -0.08 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.28 -0.07 23 0 15 0
26FEB26 11.50 C 0.83 0.83 0.83 0.84 -0.08 21 10 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.49 -0.06 21 0 128 0
26FEB26 12.50 C 0.25 0.25 0.25 0.25 -0.05 21 25 482 +25
26FEB26 13.00 C 0.12 0.12 0.10 0.11 -0.04 21 70 1,278 +50
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 89 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.58 0.00 84 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.25 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.75 -0.13 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 -0.09 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.26 -0.09 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.01 -0.10 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.86 0.00 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.51 -0.12 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 -0.09 31 0 0 0
30MAR26 9.25 C 3.10 3.10 3.10 3.02 -0.08 28 20 180 -20
30MAR26 9.50 C 0.00 0.00 0.00 2.78 -0.09 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.54 -0.07 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.30 -0.08 28 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.07 26 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 -0.04 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.98 -0.08 23 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 -0.07 23 0 390 0
30MAR26 12.50 C 0.40 0.40 0.40 0.42 -0.06 23 18 183 +1
30MAR26 13.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 206 0
30MAR26 13.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.29 -0.08 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.03 -0.11 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.79 -0.11 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 -0.11 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.31 -0.12 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.84 -0.10 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.41 -0.09 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.02 -0.07 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.69 -0.08 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.45 -0.05 24 0 15 0
29APR26 13.00 C 0.30 0.30 0.30 0.27 -0.05 24 25 100 +25
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 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 28 0 0 0
29APR26 17.00 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 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.51 -0.09 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 -0.09 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.01 -0.10 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 0.00 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 -0.08 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 -0.11 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.79 -0.11 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.11 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 -0.12 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.11 25 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.45 -0.11 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.11 -0.08 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.78 -0.10 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.56 -0.05 24 0 405 0
29JUN26 13.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 574 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 -0.04 24 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.26 -0.09 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.01 -0.10 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.29 -0.11 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 -0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 -0.12 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.57 -0.09 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.34 -0.12 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.94 -0.07 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 -0.10 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 -0.06 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.05 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 -0.04 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.03 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.52 -0.14 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.29 -0.11 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 -0.11 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.83 -0.10 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.61 -0.07 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.38 -0.10 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.97 -0.13 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.66 -0.11 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.05 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.04 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 168 10,199 +81
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 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 65 0
29JAN26 9.75 P 0.01 0.01 0.01 0.01 0.00 59 50 15 -50
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 23 0 1,540 0
29JAN26 12.00 P 0.12 0.12 0.12 0.12 +0.02 23 25 573 +25
29JAN26 12.50 P 0.30 0.30 0.30 0.39 +0.05 23 10 529 0
29JAN26 13.00 P 0.00 0.00 0.00 0.82 +0.07 27 0 136 0
29JAN26 13.50 P 0.00 0.00 0.00 1.31 +0.08 36 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.81 +0.10 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.31 +0.10 55 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.81 +0.10 63 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.31 +0.10 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.81 +0.10 79 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.31 +0.10 86 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.80 +0.09 86 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.31 +0.10 99 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 122 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 0.00 22 0 1,655 0
26FEB26 12.00 P 0.25 0.25 0.25 0.25 +0.02 22 21 461 0
26FEB26 12.50 P 0.00 0.00 0.00 0.50 +0.04 21 0 249 0
26FEB26 13.00 P 0.00 0.00 0.00 0.89 +0.06 23 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.33 +0.06 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.81 +0.08 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.31 +0.10 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.81 +0.10 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.31 +0.10 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.81 +0.10 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.31 +0.10 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.81 +0.10 56 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.31 +0.09 60 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 46 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 35 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 0.00 24 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 85 0
30MAR26 12.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 228 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 +0.02 25 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 +0.04 24 0 323 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 +0.02 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.85 +0.06 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 +0.10 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.81 +0.06 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.31 +0.10 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.81 +0.10 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.31 +0.10 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.81 +0.10 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.31 +0.09 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 24 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 0.00 24 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29APR26 11.50 P 0.45 0.45 0.45 0.44 +0.02 24 6 88 +6
29APR26 12.00 P 0.65 0.65 0.65 0.69 +0.02 24 50 50 +26
29APR26 12.50 P 0.00 0.00 0.00 0.98 +0.03 23 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.34 +0.05 23 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.77 +0.08 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.19 +0.06 22 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.66 +0.10 21 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.14 +0.08 18 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.13 +0.05 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 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 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 24 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 0.00 24 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 0.00 24 0 1,605 0
29JUN26 11.50 P 0.57 0.57 0.57 0.59 +0.03 25 11 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 285 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 +0.02 24 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 +0.05 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.03 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.06 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.72 +0.06 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 0.00 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.11 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.14 +0.01 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.13 +0.03 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 +0.04 27 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 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 25 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 0.16 +0.01 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 2,000 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.03 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 +0.03 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 +0.10 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.45 +0.06 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.07 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.34 +0.08 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.08 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.09 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 +0.12 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 +0.09 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.08 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 24 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 0.14 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.02 24 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 +0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.04 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.10 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 +0.05 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 +0.06 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 +0.07 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.85 +0.07 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.33 +0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.12 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.20 +0.09 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.67 +0.08 28 0 0 0
TOTAL PUT 173 18,965 +7
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$ 4.79
29JAN26 2.80 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.90 -0.04 58 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.79 -0.05 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.69 -0.05 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.59 -0.05 0 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.50 -0.04 34 0 161 0
29JAN26 4.40 C 0.47 0.47 0.47 0.40 -0.05 28 1 888 0
29JAN26 4.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 1,449 0
29JAN26 4.60 C 0.22 0.22 0.22 0.23 -0.03 29 2 1,735 0
29JAN26 4.70 C 0.20 0.20 0.20 0.16 -0.03 29 4 4,371 -4
29JAN26 4.80 C 0.16 0.16 0.16 0.10 -0.03 28 2 3,745 -2
29JAN26 4.90 C 0.00 0.00 0.00 0.06 -0.03 28 0 6,148 0
29JAN26 5.00 C 0.05 0.05 0.05 0.04 -0.01 31 15 1,725 +15
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 32 50 350 +50
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 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 2.90 C 0.00 0.00 0.00 1.90 -0.05 53 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.80 -0.05 45 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.79 -0.06 0 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.62 -0.04 28 0 14 0
26FEB26 4.30 C 0.00 0.00 0.00 0.52 -0.05 24 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.45 -0.02 29 0 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.35 -0.04 24 0 1,116 0
26FEB26 4.60 C 0.00 0.00 0.00 0.27 -0.05 23 0 837 0
26FEB26 4.70 C 0.32 0.32 0.20 0.21 -0.04 23 9 352 +5
26FEB26 4.80 C 0.15 0.16 0.15 0.16 -0.03 24 6 1,545 +5
26FEB26 4.90 C 0.14 0.14 0.11 0.12 -0.02 25 169 879 +161
26FEB26 5.00 C 0.08 0.09 0.08 0.08 -0.03 24 44 1,848 0
26FEB26 5.25 C 0.06 0.06 0.05 0.04 0.00 27 274 827 +153
26FEB26 5.50 C 0.03 0.03 0.02 0.01 -0.01 25 105 195 +105
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.60 -0.06 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.51 -0.05 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.40 -0.06 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.31 -0.05 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.01 -0.06 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.92 -0.05 26 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 -0.05 24 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 -0.06 24 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.56 -0.05 25 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.47 -0.06 23 0 4,092 0
30MAR26 4.50 C 0.45 0.46 0.45 0.40 -0.03 24 5 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 -0.04 24 0 1,546 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.04 24 0 3,966 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.03 24 0 2,841 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.03 25 0 4,229 0
30MAR26 5.00 C 0.16 0.18 0.16 0.14 -0.03 25 64 1,247 0
30MAR26 5.25 C 0.10 0.10 0.08 0.08 -0.01 26 548 1,267 +500
30MAR26 5.50 C 0.04 0.04 0.04 0.04 -0.01 26 17 738 +17
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 203 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.32 -0.05 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.22 -0.05 19 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 -0.04 24 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 -0.04 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 -0.03 24 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 -0.03 24 0 44 0
29APR26 5.00 C 0.18 0.18 0.18 0.18 -0.03 24 5 65 -5
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 134 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 165 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 90 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.65 -0.03 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.33 -0.06 17 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.14 -0.06 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.05 -0.05 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 -0.06 23 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 -0.05 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.77 -0.05 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 -0.05 24 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.02 24 0 5,777 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.04 24 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.04 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 -0.04 23 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 -0.04 23 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.04 22 0 715 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.03 23 0 401 0
29JUN26 5.00 C 0.24 0.24 0.24 0.21 -0.03 23 2 344 +2
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.02 23 0 89 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 534 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 93 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.65 -0.03 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.52 -0.07 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.43 -0.06 21 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.24 -0.06 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.14 -0.06 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 -0.05 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 -0.04 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.87 -0.07 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.06 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.06 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.03 22 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.06 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.05 22 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.05 22 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.04 23 0 335 0
29SEP26 4.80 C 0.38 0.38 0.36 0.34 -0.03 23 1,255 2,756 -858
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.03 23 0 600 0
29SEP26 5.00 C 0.29 0.29 0.26 0.26 -0.04 23 1,280 2,807 +1,276
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.03 24 0 474 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.72 -0.06 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.65 -0.03 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.43 -0.06 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.33 -0.06 15 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.24 -0.07 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 -0.06 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.05 -0.07 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 -0.06 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.07 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.05 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.04 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.04 21 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 -0.03 22 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 -0.03 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.02 22 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.02 22 0 321 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.02 22 5 68 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 4 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 8 0
30DEC26 6.00 C 0.11 0.11 0.11 0.09 -0.02 23 50 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 24 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 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 3,912 86,955 +1,425
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 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 51 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 38 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 2,475 0
29JAN26 4.50 P 0.01 0.01 0.01 0.02 0.00 31 10 1,041 -10
29JAN26 4.60 P 0.02 0.02 0.02 0.03 0.00 27 12 995 0
29JAN26 4.70 P 0.06 0.06 0.06 0.07 +0.02 30 5 1,937 0
29JAN26 4.80 P 0.07 0.10 0.07 0.12 +0.03 32 246 1,268 +21
29JAN26 4.90 P 0.13 0.14 0.13 0.17 +0.02 29 200 205 +200
29JAN26 5.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.47 +0.04 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.72 +0.05 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.97 +0.05 60 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.71 +0.04 0 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 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 249 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2,429 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 0.00 26 0 546 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 0.00 25 0 867 0
26FEB26 4.50 P 0.03 0.04 0.03 0.05 +0.01 25 7 631 +3
26FEB26 4.60 P 0.06 0.07 0.06 0.08 +0.02 25 124 491 +112
26FEB26 4.70 P 0.08 0.10 0.08 0.11 +0.01 24 11 346 +10
26FEB26 4.80 P 0.16 0.16 0.16 0.16 +0.02 25 5 357 0
26FEB26 4.90 P 0.19 0.19 0.19 0.22 +0.02 25 100 101 +71
26FEB26 5.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.49 +0.05 27 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.73 +0.05 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.97 +0.05 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.22 +0.05 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.47 +0.05 49 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.72 +0.05 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.97 +0.05 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.22 +0.05 64 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.47 +0.05 69 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.72 +0.05 74 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 58 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 48 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 0.03 0.03 0.03 0.00 25 20 735 -20
30MAR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 3,234 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 4,079 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 754 0
30MAR26 4.60 P 0.12 0.12 0.12 0.12 +0.01 25 5 1,215 +5
30MAR26 4.70 P 0.14 0.14 0.14 0.16 +0.01 25 17 990 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 +0.01 25 0 2,090 0
30MAR26 4.90 P 0.21 0.25 0.21 0.27 +0.03 26 75 75 +25
30MAR26 5.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 130 0
30MAR26 5.25 P 0.46 0.48 0.46 0.52 +0.03 26 48 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 +0.04 30 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.98 +0.04 32 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.47 +0.05 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 +0.05 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 +0.05 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.22 +0.05 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 +0.05 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.72 +0.05 58 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 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 0.06 0.06 0.06 0.06 0.00 24 30 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 122 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 543 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 24 0 756 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 24 0 596 0
29APR26 4.80 P 0.22 0.22 0.22 0.24 +0.02 24 2 330 0
29APR26 4.90 P 0.25 0.25 0.25 0.30 +0.02 25 16 33 +16
29APR26 5.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.76 +0.04 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 +0.06 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.47 +0.05 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.72 +0.05 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.97 +0.05 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.22 +0.05 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.47 +0.05 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.72 +0.05 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 678 0
29JUN26 3.90 P 0.04 0.04 0.04 0.04 0.00 23 6 440 -6
29JUN26 4.00 P 0.05 0.05 0.05 0.06 +0.01 23 5 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 22 0 1,012 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 1,012 0
29JUN26 4.30 P 0.12 0.12 0.12 0.12 0.00 22 4 1,363 +4
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.01 23 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 0.00 22 0 1,222 0
29JUN26 4.60 P 0.24 0.24 0.24 0.23 0.00 21 30 1,128 +30
29JUN26 4.70 P 0.27 0.28 0.27 0.28 0.00 21 15 1,073 +15
29JUN26 4.80 P 0.00 0.00 0.00 0.34 +0.01 22 0 35 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.01 21 0 14 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 +0.02 20 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 +0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.02 25 0 800 0
29SEP26 3.90 P 0.08 0.08 0.08 0.09 +0.01 25 11 1,005 +5
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 23 0 592 0
29SEP26 4.10 P 0.12 0.12 0.12 0.13 +0.01 24 5 153 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 24 0 229 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.02 24 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 24 0 41 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 196 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.02 24 0 408 0
29SEP26 4.70 P 0.37 0.37 0.37 0.38 +0.02 24 2 353 +2
29SEP26 4.80 P 0.00 0.00 0.00 0.44 +0.02 24 0 2,164 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.02 24 0 643 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.03 25 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.02 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.03 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 +0.04 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.04 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.04 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.06 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 +0.07 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.07 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.05 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.06 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 +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 0.00 0.00 0.00 0.11 +0.01 23 0 119 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.01 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 +0.02 23 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.01 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 0.00 0.00 0.00 0.31 +0.01 23 0 78 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.02 23 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.01 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.02 23 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 23 0 324 0
30DEC26 5.00 P 0.57 0.57 0.57 0.59 +0.01 23 3 7 +3
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.02 24 0 59 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.05 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.05 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.06 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.07 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.07 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 +0.07 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.08 34 0 0 0
TOTAL PUT 1,014 100,234 +486
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.40
29JAN26 21.00 C 0.00 0.00 0.00 17.59 +0.55 185 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.50 +0.43 150 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.42 +0.47 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.43 +0.46 91 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.48 +0.53 113 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.53 +0.55 116 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.43 +0.15 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.59 +0.60 106 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.51 +0.40 84 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.56 +0.37 83 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.43 +0.30 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.44 +0.29 40 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.45 +0.46 38 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.61 +0.44 51 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.63 +0.37 43 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 2.66 +0.24 35 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 1.93 +0.21 37 0 152 0
29JAN26 38.00 C 0.00 0.00 0.00 1.32 +0.15 37 0 382 0
29JAN26 39.00 C 0.75 0.75 0.75 0.85 +0.10 38 2 155 0
29JAN26 40.00 C 0.35 0.51 0.35 0.50 +0.05 37 20 185 -7
29JAN26 41.00 C 0.28 0.30 0.28 0.29 +0.03 38 2 572 +1
29JAN26 42.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 88 0
29JAN26 43.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 0.00 39 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 39 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.50 +0.26 73 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.46 +0.30 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.48 +0.51 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.48 +0.50 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.53 +0.26 57 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.49 +0.15 34 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.59 +0.50 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.51 +0.40 36 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.78 +0.51 56 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.51 +0.33 26 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.61 +0.24 35 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.54 +0.40 24 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.98 +0.59 40 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.16 +0.34 39 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.28 +0.22 35 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.65 +0.20 35 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.09 +0.19 35 0 105 0
26FEB26 39.00 C 1.19 1.53 1.19 1.63 +0.15 35 16 871 +16
26FEB26 40.00 C 0.00 0.00 0.00 1.26 +0.13 36 0 163 0
26FEB26 41.00 C 0.90 0.90 0.90 0.93 +0.09 36 3 216 -3
26FEB26 42.00 C 0.61 0.61 0.61 0.68 +0.07 36 1 73 +1
26FEB26 43.00 C 0.44 0.52 0.44 0.48 +0.05 35 121 205 +120
26FEB26 44.00 C 0.00 0.00 0.00 0.34 +0.04 36 0 171 0
26FEB26 45.00 C 0.23 0.26 0.23 0.23 +0.02 35 18 183 +18
26FEB26 46.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 24 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 0.00 36 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 23.13 +0.35 109 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.56 +0.17 93 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.00 +0.52 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.64 +0.62 99 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.95 +0.39 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.65 +0.64 93 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.96 +0.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.78 +0.37 98 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.16 +0.51 84 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.52 +0.44 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.68 +0.48 77 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.53 +0.29 40 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.51 +0.21 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.51 +0.31 0 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.55 +0.47 34 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 +0.26 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.59 +0.25 37 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.62 +0.53 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.51 +0.21 0 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.90 +0.54 44 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.82 +0.59 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.93 +0.56 36 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.32 +0.58 41 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.32 +0.47 36 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.62 +0.34 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.90 +0.19 35 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.34 +0.21 36 0 194 0
30MAR26 38.00 C 0.00 0.00 0.00 2.82 +0.19 36 0 153 0
30MAR26 39.00 C 0.00 0.00 0.00 2.35 +0.17 36 1 155 -1
30MAR26 40.00 C 0.00 0.00 0.00 1.96 +0.15 37 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.62 +0.14 37 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 +0.14 37 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.08 +0.12 37 1 57 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.86 +0.10 37 0 61 0
30MAR26 45.00 C 0.00 0.00 0.00 0.69 +0.09 37 0 29 0
30MAR26 46.00 C 0.00 0.00 0.00 0.54 +0.07 37 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.42 +0.06 37 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.61 +0.34 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.61 +0.27 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.76 +0.20 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.54 +0.05 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.20 +0.44 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.99 +0.50 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.04 -0.02 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.32 +0.30 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.57 +0.03 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.19 +0.61 38 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.29 +0.14 34 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.79 +0.18 35 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.30 +0.20 36 0 697 0
29APR26 39.00 C 0.00 0.00 0.00 2.85 +0.19 36 0 296 0
29APR26 40.00 C 0.00 0.00 0.00 2.44 +0.14 36 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 2.11 +0.17 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.79 +0.16 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.51 +0.15 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.27 +0.13 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.05 +0.11 37 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.87 +0.10 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.72 +0.09 37 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.24 +0.41 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.65 +0.29 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.03 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.78 +0.37 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.16 +0.50 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.75 +0.54 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.68 +0.29 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.54 +0.28 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.74 +0.21 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.65 +0.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.67 +0.46 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.78 +0.32 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.93 +0.18 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.95 +0.10 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.10 +0.43 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.20 +0.32 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.44 +0.31 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.44 +0.14 33 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.96 +0.20 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.21 +0.50 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.78 +0.35 39 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.08 +0.25 38 0 46 0
29JUN26 37.00 C 4.03 4.03 3.99 4.50 +0.21 37 13 27 +12
29JUN26 38.00 C 0.00 0.00 0.00 4.00 +0.25 37 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.55 +0.21 37 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.13 +0.20 37 0 77 0
29JUN26 41.00 C 0.00 0.00 0.00 2.78 +0.22 38 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.45 +0.21 38 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.13 +0.19 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.86 +0.17 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.61 +0.15 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.39 +0.13 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 +0.13 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.00 +0.09 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.73 +0.34 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.64 +0.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.80 +0.27 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.70 +0.21 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.98 +0.42 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.87 +0.22 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.07 +0.31 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.13 +0.26 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.18 -0.08 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.53 +0.11 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.76 +0.05 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.03 +0.03 36 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.18 +0.09 34 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.94 +0.23 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.15 +0.30 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 +0.05 37 0 73 0
29SEP26 37.00 C 4.76 4.76 4.76 5.09 +0.06 36 15 263 +15
29SEP26 38.00 C 4.63 4.63 4.62 4.72 +0.14 37 34 47 +17
29SEP26 39.00 C 0.00 0.00 0.00 4.28 +0.10 37 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 3.93 +0.13 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.57 +0.12 37 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.22 +0.10 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.93 +0.10 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.64 +0.10 37 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 +0.07 37 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 2.15 +0.07 37 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 +0.07 37 0 0 0
29SEP26 48.00 C 1.73 1.73 1.73 1.72 +0.04 37 15 15 +15
30DEC26 22.00 C 0.00 0.00 0.00 16.64 +0.25 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.80 +0.27 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.71 +0.14 29 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.98 +0.33 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.09 +0.29 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.16 +0.25 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.30 +0.16 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.50 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.82 +0.27 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.19 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.42 +0.11 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.97 +0.22 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.24 +0.04 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.76 +0.02 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.24 -0.03 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.80 -0.13 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.56 +0.15 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.15 +0.13 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.78 +0.11 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.43 +0.11 37 0 29 0
30DEC26 42.00 C 3.68 3.68 3.68 4.05 +0.08 37 1 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.76 +0.06 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.52 +0.09 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.23 +0.07 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.97 +0.08 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 +0.06 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.46 -0.02 37 0 1 0
TOTAL CALL 263 20,167 +203
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 277 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.12 -0.09 38 0 831 0
29JAN26 36.00 P 0.39 0.39 0.39 0.27 -0.13 38 1 226 -1
29JAN26 37.00 P 0.00 0.00 0.00 0.51 -0.20 37 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 0.86 -0.28 36 0 289 0
29JAN26 39.00 P 0.00 0.00 0.00 1.45 -0.28 39 0 52 0
29JAN26 40.00 P 0.00 0.00 0.00 2.13 -0.28 40 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 2.93 -0.40 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.81 -0.50 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.78 -0.49 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.61 -0.48 37 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.60 -0.48 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.60 -0.48 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.62 -0.46 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.60 -0.48 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 38 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 123 0
26FEB26 33.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 156 0
26FEB26 34.00 P 0.00 0.00 0.00 0.34 -0.10 36 0 64 0
26FEB26 35.00 P 0.00 0.00 0.00 0.54 -0.11 36 0 106 0
26FEB26 36.00 P 1.04 1.04 0.95 0.81 -0.16 36 20 60 0
26FEB26 37.00 P 0.00 0.00 0.00 1.17 -0.19 36 0 175 0
26FEB26 38.00 P 0.00 0.00 0.00 1.56 -0.28 35 0 156 0
26FEB26 39.00 P 0.00 0.00 0.00 2.08 -0.26 35 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.79 -0.36 37 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 3.38 -0.28 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.19 -0.26 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.11 -0.21 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.00 -0.14 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.73 -0.46 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.67 -0.53 35 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.71 -0.65 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.71 -0.58 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 38 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.26 -0.04 37 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.39 -0.06 37 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.56 -0.08 37 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.77 -0.10 37 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.05 -0.11 37 0 85 0
30MAR26 36.00 P 1.53 1.53 1.53 1.38 -0.14 37 15 96 +15
30MAR26 37.00 P 0.00 0.00 0.00 1.77 -0.18 37 0 89 0
30MAR26 38.00 P 0.00 0.00 0.00 2.28 -0.14 37 0 62 0
30MAR26 39.00 P 0.00 0.00 0.00 2.79 -0.21 37 0 86 0
30MAR26 40.00 P 3.58 3.58 3.58 3.37 -0.24 37 15 45 +15
30MAR26 41.00 P 0.00 0.00 0.00 3.93 -0.45 36 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.74 -0.14 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.61 -0.13 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.43 -0.25 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.29 -0.09 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.15 -0.10 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.10 -0.26 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.05 -0.24 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.59 -0.07 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.79 -0.09 36 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.04 -0.11 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.35 -0.14 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.72 -0.16 36 0 163 0
29APR26 37.00 P 2.40 2.40 2.40 2.13 -0.19 36 15 320 -9
29APR26 38.00 P 2.82 2.82 2.82 2.62 -0.20 36 15 677 +15
29APR26 39.00 P 0.00 0.00 0.00 3.18 -0.21 36 0 374 0
29APR26 40.00 P 0.00 0.00 0.00 3.76 -0.25 36 0 36 0
29APR26 41.00 P 0.00 0.00 0.00 4.39 -0.42 36 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 5.07 -0.15 36 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 5.95 -0.27 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.64 -0.35 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.56 -0.13 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.42 -0.22 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.10 -0.26 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.05 -0.24 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 -0.04 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 -0.07 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.83 -0.05 37 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.06 -0.07 37 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.31 -0.11 37 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.62 -0.13 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.98 -0.13 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 -0.18 36 0 70 0
29JUN26 36.00 P 0.00 0.00 0.00 2.79 -0.21 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.30 -0.20 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 3.84 -0.22 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.42 -0.23 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 5.06 -0.24 36 0 41 0
29JUN26 41.00 P 5.85 5.85 5.85 5.69 -0.38 36 15 163 +15
29JUN26 42.00 P 0.00 0.00 0.00 6.56 -0.19 38 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 7.08 -0.18 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.86 -0.24 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.80 -0.13 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.46 -0.40 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.17 -0.21 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.35 +0.01 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.07 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 -0.08 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 -0.06 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 -0.11 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.17 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.36 -0.09 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.18 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.93 -0.16 36 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.19 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 -0.23 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.08 -0.24 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.57 -0.23 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.09 -0.23 36 0 1,008 0
29SEP26 38.00 P 0.00 0.00 0.00 4.63 -0.25 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.22 -0.26 36 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.85 -0.26 36 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.49 -0.37 36 0 6 0
29SEP26 42.00 P 7.33 7.33 7.33 7.19 -0.44 37 6 9 -6
29SEP26 43.00 P 0.00 0.00 0.00 8.04 -0.24 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.72 -0.02 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.48 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.01 -0.55 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.20 +0.14 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.68 -0.51 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.09 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 -0.07 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 -0.12 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 -0.10 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.56 -0.16 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.85 -0.12 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 -0.10 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 -0.11 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.96 -0.12 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 -0.10 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.75 -0.22 36 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.24 -0.24 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.82 -0.19 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.32 -0.28 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 -0.30 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.59 -0.19 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 -0.27 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.83 -0.36 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.73 -0.16 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.34 -0.20 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.19 -0.14 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.95 -0.26 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.73 -0.31 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.44 -0.25 38 0 0 0
TOTAL PUT 102 26,868 +44
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 1.27 -0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.47 -0.02 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.23 -0.02 14 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 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 29 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1.80 +0.01 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 +0.01 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 +0.02 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.51 +0.01 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 0.00 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.31 0.00 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.11 +0.01 30 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 0.00 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 0.73 +0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 -0.01 19 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 0.19 0.19 0.19 0.18 -0.01 18 8 8,199 +8
30MAR26 5.75 C 0.00 0.00 0.00 0.09 0.00 18 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.12 0.00 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 0.74 -0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 +0.01 20 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 0.22 -0.01 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.01 18 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 0.03 -0.01 18 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 27 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 1.34 +0.01 24 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 0.00 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 0.00 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 +0.01 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 0.00 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 0.62 +0.01 19 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 0.28 -0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 18 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 0.00 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 +0.01 24 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 1.07 +0.01 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 +0.01 22 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 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.01 17 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 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 0.00 23 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 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 +0.01 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.01 20 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 18 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 0.21 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 8 38,215 +8
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.09 0.00 18 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 0.00 22 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 +0.01 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.04 +0.01 56 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 +0.01 65 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.54 +0.01 74 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 +0.01 83 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 +0.01 91 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.29 +0.01 98 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.54 +0.01 105 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 17 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 0.00 18 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.01 16 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 +0.01 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 +0.01 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 +0.01 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 +0.01 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 +0.01 55 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 +0.01 59 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 +0.01 64 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.03 -0.01 19 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 0.17 0.17 0.17 0.19 0.00 19 8 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.34 -0.01 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 +0.01 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 +0.01 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 +0.01 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 +0.01 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 +0.01 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.01 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 0.56 -0.01 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 +0.01 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 +0.01 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 +0.01 41 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 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 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 0.00 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.01 17 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.01 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.01 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 0.00 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 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 180 0
29SEP26 5.25 P 0.26 0.26 0.26 0.31 0.00 16 30 170 +30
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 0.00 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 0.00 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.01 11 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 0.00 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 0.00 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 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 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 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 17 0 150 0
30DEC26 5.25 P 0.32 0.32 0.32 0.35 +0.01 17 30 80 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.49 +0.01 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 0.00 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 0.00 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
TOTAL PUT 68 9,666 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.00
29JAN26 2.80 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29JAN26 3.80 C 0.21 0.21 0.21 0.21 +0.01 20 299 340 -299
29JAN26 3.90 C 0.00 0.00 0.00 0.13 0.00 21 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 475 0
29JAN26 4.10 C 0.10 0.10 0.10 0.03 -0.01 22 45 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 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 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 0.00 21 0 184 0
26FEB26 3.90 C 0.00 0.00 0.00 0.18 0.00 21 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 0.00 23 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 0.00 23 0 39 0
26FEB26 4.20 C 0.06 0.06 0.06 0.06 0.00 24 20 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 22 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 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 1.80 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 0.00 13 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 0.00 20 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.44 -0.01 20 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 -0.01 21 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 -0.01 22 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 0.00 22 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 0.00 23 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 0.00 24 0 146 0
30MAR26 4.20 C 0.16 0.16 0.16 0.11 +0.01 25 4 2,394 0
30MAR26 4.30 C 0.11 0.14 0.11 0.08 0.00 25 2 292 +2
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.27 +0.01 23 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.22 0.00 24 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.18 +0.01 24 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.44 0.00 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 0.00 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.14 +0.01 22 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 0.00 17 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 0.00 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 0.00 17 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 0.00 18 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 +0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 0.00 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 0.00 22 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 0.00 23 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.01 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 0.00 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.01 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 0.00 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.14 -0.01 17 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.01 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 0.00 18 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 +0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.01 24 0 30 0
29SEP26 4.30 C 0.21 0.21 0.21 0.21 +0.01 25 10 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 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 0.00 19 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 0.00 18 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 0.00 19 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 +0.03 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.01 23 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 0.00 24 0 138 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 4.70 C 0.18 0.18 0.18 0.16 +0.01 25 10 10 +10
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 25 0 10 0
TOTAL CALL 390 16,193 -287
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.03 -0.02 23 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 -0.03 23 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.22 -0.02 28 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.31 -0.02 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.41 -0.02 37 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.62 -0.01 58 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.72 -0.01 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.82 -0.01 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.93 0.00 83 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.03 0.00 89 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.28 0.00 103 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.53 0.00 116 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 85 0
26FEB26 4.00 P 0.13 0.13 0.13 0.12 -0.02 23 10 68 +8
26FEB26 4.10 P 0.00 0.00 0.00 0.18 -0.02 24 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.03 0.00 53 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 0.00 25 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 45 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.23 -0.01 26 0 8 0
30MAR26 4.20 P 0.23 0.23 0.23 0.29 -0.01 25 30 30 +25
30MAR26 4.30 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.28 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.53 0.00 53 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
29APR26 3.90 P 0.16 0.16 0.15 0.15 -0.01 24 150 210 +150
29APR26 4.00 P 0.18 0.18 0.18 0.20 0.00 25 100 180 +100
29APR26 4.10 P 0.25 0.25 0.25 0.26 0.00 25 180 250 +180
29APR26 4.20 P 0.30 0.30 0.30 0.32 -0.02 25 180 180 +180
29APR26 4.30 P 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.93 0.00 33 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 -0.01 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 -0.01 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.01 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 0.00 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 -0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29JUN26 4.30 P 0.37 0.37 0.37 0.42 -0.02 24 30 0 -30
29JUN26 4.40 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.53 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 -0.01 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 -0.01 26 0 128 0
29SEP26 3.90 P 0.28 0.28 0.28 0.31 -0.01 26 6 157 -6
29SEP26 4.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 329 0
29SEP26 4.10 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 -0.02 26 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 -0.03 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.36 -0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 -0.03 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.01 25 0 83 0
30DEC26 3.80 P 0.28 0.28 0.28 0.29 -0.01 25 10 28 +10
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.02 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 124 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
TOTAL PUT 696 14,783 +617
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$ 29.26
29JAN26 19.00 C 0.00 0.00 0.00 10.28 -0.40 65 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.78 -0.40 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.28 -0.40 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.40 -0.35 109 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.28 -0.60 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.28 -0.41 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.29 -0.57 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.29 -0.50 34 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.28 -0.54 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.36 -0.33 32 0 404 0
29JAN26 28.00 C 1.42 1.42 1.42 1.52 -0.40 32 10 967 -10
29JAN26 29.00 C 0.82 0.82 0.82 0.86 -0.29 32 9 818 -1
29JAN26 30.00 C 0.53 0.53 0.40 0.43 -0.22 32 30 595 +21
29JAN26 31.00 C 0.00 0.00 0.00 0.18 -0.14 32 0 1,559 0
29JAN26 32.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 262 0
29JAN26 33.00 C 0.04 0.04 0.04 0.02 -0.03 32 1 2,588 -1
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.32 -0.50 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.78 -0.45 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.33 -0.45 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.40 -0.54 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.31 -0.57 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.31 -0.43 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.29 -0.57 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.55 -0.33 40 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.50 -0.50 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.67 -0.46 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.97 -0.35 30 0 47 0
26FEB26 29.00 C 0.00 0.00 0.00 1.39 -0.29 30 0 861 0
26FEB26 30.00 C 1.00 1.00 1.00 0.94 -0.20 31 10 1,177 +10
26FEB26 31.00 C 0.00 0.00 0.00 0.62 -0.15 31 0 888 0
26FEB26 32.00 C 0.45 0.45 0.37 0.38 -0.11 31 30 234 +30
26FEB26 33.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.89 -0.48 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.26 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.82 -0.62 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.35 -0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.94 -0.29 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.38 -0.40 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.42 -0.52 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.40 -0.49 28 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.44 -0.47 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.51 -0.36 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.62 -0.50 30 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.78 -0.45 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.03 -0.36 30 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.41 -0.32 31 0 440 0
30MAR26 29.00 C 0.00 0.00 0.00 1.86 -0.27 31 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.42 -0.22 32 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 1.06 -0.19 32 0 673 0
30MAR26 32.00 C 0.00 0.00 0.00 0.76 -0.15 32 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.53 -0.12 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.37 -0.09 32 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.07 31 0 1,356 0
30MAR26 36.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 1,531 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.42 -0.44 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.94 -0.40 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.63 -0.39 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.43 -0.51 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.40 -0.49 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.67 -0.24 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.79 -0.24 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.80 -0.32 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.10 -0.18 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.29 -0.47 30 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.69 -0.30 30 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.15 -0.26 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.70 -0.25 31 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.34 -0.20 31 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 1.03 -0.16 31 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.77 -0.14 31 0 230 0
29APR26 34.00 C 0.00 0.00 0.00 0.57 -0.11 31 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 79 0
29APR26 37.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.32 -0.56 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.97 -0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.47 -0.47 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.05 -0.40 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.63 -0.50 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.58 -0.39 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.71 -0.18 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.86 -0.14 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.98 -0.17 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.23 -0.05 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.35 -0.30 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.78 -0.21 33 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.09 -0.38 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.57 -0.20 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.10 -0.26 31 0 104 0
29JUN26 31.00 C 0.00 0.00 0.00 1.72 -0.23 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.39 -0.20 31 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.10 -0.18 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.88 -0.14 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.69 -0.12 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 -0.11 31 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.41 -0.09 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.24 -0.06 31 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.49 -0.45 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.05 -0.41 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.63 -0.50 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.67 -0.39 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 -0.43 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.86 -0.44 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.24 -0.35 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.27 -0.42 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 -0.54 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.98 -0.47 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.41 -0.36 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.96 -0.27 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 -0.26 31 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.16 -0.25 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.84 -0.23 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.57 -0.21 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.16 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 -0.15 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.96 -0.12 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 -0.11 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.54 -0.40 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.07 -0.39 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.63 -0.50 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.67 -0.39 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.78 -0.41 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.97 -0.39 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.24 -0.38 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.44 -0.47 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.85 -0.41 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.29 -0.32 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.79 -0.29 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.40 -0.31 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.99 -0.29 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.71 -0.17 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.32 -0.28 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.04 -0.21 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.80 -0.19 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 -0.19 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.38 -0.18 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.21 -0.15 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.01 -0.14 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.11 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.11 31 0 0 0
TOTAL CALL 90 27,120 +49
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 566 0
29JAN26 27.00 P 0.10 0.10 0.10 0.08 +0.01 33 2 1,352 0
29JAN26 28.00 P 0.28 0.28 0.28 0.25 +0.05 33 2 785 0
29JAN26 29.00 P 0.65 0.65 0.64 0.59 +0.12 33 22 1,208 +22
29JAN26 30.00 P 1.15 1.15 1.15 1.16 +0.22 33 2 532 +2
29JAN26 31.00 P 0.00 0.00 0.00 1.94 +0.32 35 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.84 +0.40 38 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.86 +0.49 50 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.74 +0.40 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.79 +0.45 57 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.78 +0.44 62 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.74 +0.28 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.79 +0.45 77 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.79 +0.37 83 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.80 +0.32 92 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
26FEB26 24.00 P 0.05 0.05 0.05 0.03 0.00 31 8 35 -8
26FEB26 25.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 246 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 +0.06 31 0 695 0
26FEB26 28.00 P 0.68 0.68 0.66 0.64 +0.10 31 12 3,122 -8
26FEB26 29.00 P 0.00 0.00 0.00 1.06 +0.17 31 0 544 0
26FEB26 30.00 P 0.00 0.00 0.00 1.61 +0.23 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.29 +0.27 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.94 +0.21 27 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.97 +0.32 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.80 +0.37 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.79 +0.42 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.80 +0.32 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.74 +0.28 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.00 +0.54 61 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.80 +0.38 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.06 +0.58 73 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 44 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 605 0
30MAR26 26.00 P 0.00 0.00 0.00 0.41 +0.05 31 0 330 0
30MAR26 27.00 P 0.67 0.67 0.67 0.66 +0.09 31 2 1,566 +2
30MAR26 28.00 P 0.00 0.00 0.00 0.99 +0.13 31 0 583 0
30MAR26 29.00 P 1.32 1.41 1.32 1.45 +0.18 31 8 524 +1
30MAR26 30.00 P 1.81 1.81 1.81 1.99 +0.21 31 15 973 +15
30MAR26 31.00 P 0.00 0.00 0.00 2.65 +0.25 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.32 +0.18 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.99 +0.13 28 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.96 +0.18 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.91 +0.23 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.00 +0.46 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.86 +0.40 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.00 +0.54 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.81 +0.38 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.06 +0.58 56 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.74 +0.40 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.74 +0.32 0 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 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 30 0
29APR26 25.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 168 0
29APR26 26.00 P 0.56 0.56 0.56 0.56 +0.07 30 8 358 +8
29APR26 27.00 P 0.00 0.00 0.00 0.84 +0.09 30 0 457 0
29APR26 28.00 P 1.13 1.13 1.13 1.19 +0.11 30 2 854 +2
29APR26 29.00 P 0.00 0.00 0.00 1.66 +0.17 30 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.21 +0.21 30 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 2.85 +0.24 31 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 3.51 +0.22 30 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.21 +0.10 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.18 +0.27 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.98 +0.19 31 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.00 +0.31 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.91 +0.34 35 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.00 +0.54 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.81 +0.38 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 +0.06 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.07 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 +0.10 31 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.25 +0.12 31 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.66 +0.16 31 0 378 0
29JUN26 28.00 P 0.00 0.00 0.00 2.13 +0.19 31 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 +0.22 31 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.26 +0.21 31 0 127 0
29JUN26 31.00 P 0.00 0.00 0.00 3.97 +0.27 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.57 +0.04 30 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.50 +0.21 32 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 6.18 +0.29 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.93 +0.09 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.92 +0.08 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.83 +0.23 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.82 +0.39 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.73 +0.44 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.69 +0.44 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.60 +0.54 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.55 +0.55 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 +0.05 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.09 32 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 +0.11 32 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.42 +0.14 32 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.15 32 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 +0.17 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 +0.19 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.21 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.85 +0.22 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.50 +0.23 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.25 +0.30 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.92 +0.37 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 +0.40 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.55 +0.32 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 +0.29 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.22 +0.51 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 +0.36 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.07 +0.44 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.98 +0.45 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.84 +0.40 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.83 +0.44 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.04 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.09 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.40 +0.08 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.12 32 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.15 32 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.63 +0.16 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 +0.16 32 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 +0.18 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.22 +0.16 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.92 +0.23 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.60 +0.27 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.41 +0.24 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.25 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.94 +0.35 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.75 +0.33 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.58 +0.35 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.34 +0.28 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.33 +0.48 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.16 +0.39 34 0 0 0
TOTAL PUT 83 27,120 +36
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$ 18.01
29JAN26 13.00 C 0.00 0.00 0.00 5.06 -0.15 94 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.56 -0.15 85 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.02 -0.21 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.63 -0.10 85 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.12 -0.09 72 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.53 -0.28 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.03 -0.19 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.53 -0.19 20 0 0 0
29JAN26 17.00 C 1.19 1.19 1.19 1.04 -0.19 18 10 15 +9
29JAN26 17.50 C 0.87 0.87 0.84 0.57 -0.18 15 117 375 -86
29JAN26 18.00 C 0.34 0.34 0.31 0.24 -0.11 16 2 460 0
29JAN26 18.50 C 0.15 0.15 0.15 0.07 -0.05 17 5 684 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.16 -0.10 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.69 -0.06 64 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.10 -0.14 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.63 -0.11 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.12 -0.14 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.64 -0.17 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.07 -0.20 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.58 -0.25 15 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.10 -0.23 13 0 0 0
26FEB26 17.50 C 0.85 0.85 0.85 0.73 -0.16 16 1 18 0
26FEB26 18.00 C 0.66 0.66 0.50 0.41 -0.14 15 107 120 +46
26FEB26 18.50 C 0.27 0.27 0.26 0.21 -0.09 15 98 206 +70
26FEB26 19.00 C 0.15 0.18 0.10 0.10 -0.05 16 11 376 -2
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.03 16 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.16 -0.13 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.69 -0.09 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.10 -0.18 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.70 -0.11 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.20 -0.11 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.64 -0.19 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.17 -0.19 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.74 -0.18 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.30 -0.19 18 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.98 -0.16 19 0 177 0
30MAR26 18.00 C 0.00 0.00 0.00 0.70 -0.13 20 0 277 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 -0.09 20 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.32 -0.06 20 0 207 0
30MAR26 19.50 C 0.30 0.30 0.30 0.20 -0.05 20 15 144 -15
30MAR26 20.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 59 0
30MAR26 23.00 C 0.02 0.02 0.02 0.01 0.00 24 3 3 +3
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.16 -0.19 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.69 -0.17 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.25 -0.21 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.70 -0.15 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.20 -0.18 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.77 -0.13 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.18 -0.33 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.83 -0.18 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.42 -0.18 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.10 -0.15 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.84 -0.13 19 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.60 -0.13 19 0 4 0
29APR26 19.00 C 0.57 0.57 0.54 0.43 -0.10 19 36 36 +36
29APR26 19.50 C 0.00 0.00 0.00 0.30 -0.08 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 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 5.16 -0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.69 -0.23 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.25 -0.21 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.81 -0.12 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.32 -0.12 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 -0.14 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.34 -0.21 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.94 -0.20 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 -0.18 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.29 -0.14 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.99 -0.14 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 -0.11 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 -0.09 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.07 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.16 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 -0.23 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.30 -0.16 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.81 -0.12 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.37 -0.14 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.09 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.43 -0.19 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 -0.08 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.13 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.13 20 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 -0.16 20 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 -0.15 20 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.75 -0.12 20 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 -0.09 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 -0.08 21 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 5.16 -0.25 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.23 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.30 -0.18 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 -0.16 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.37 -0.14 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.11 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 -0.09 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.18 -0.08 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 -0.07 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 -0.10 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.08 20 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.07 20 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.06 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.05 20 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
TOTAL CALL 405 7,115 +61
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 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 46 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 17 0 330 0
29JAN26 17.50 P 0.03 0.03 0.03 0.06 +0.03 17 44 303 +34
29JAN26 18.00 P 0.00 0.00 0.00 0.21 +0.08 16 0 195 0
29JAN26 18.50 P 0.33 0.33 0.32 0.56 +0.15 18 3 110 0
29JAN26 19.00 P 0.00 0.00 0.00 0.99 +0.16 0 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.49 +0.19 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.99 +0.18 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.99 +0.18 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.99 +0.18 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.99 +0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.11 +0.29 126 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.99 +0.18 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.99 +0.17 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 0.00 16 0 184 0
26FEB26 17.00 P 0.07 0.07 0.07 0.07 +0.02 16 15 143 0
26FEB26 17.50 P 0.15 0.20 0.15 0.17 +0.04 16 27 144 0
26FEB26 18.00 P 0.30 0.38 0.30 0.37 +0.09 16 33 110 +3
26FEB26 18.50 P 0.48 0.48 0.48 0.68 +0.12 17 1 42 -1
26FEB26 19.00 P 0.00 0.00 0.00 1.04 +0.12 16 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.50 +0.16 16 0 7 0
26FEB26 20.00 P 1.71 1.71 1.71 1.99 +0.18 0 2 2 +2
26FEB26 21.00 P 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.04 +0.23 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.04 +0.22 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.11 +0.29 74 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.99 +0.18 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.99 +0.17 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 +0.04 21 0 96 0
30MAR26 17.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 241 0
30MAR26 17.50 P 0.32 0.32 0.32 0.41 +0.10 21 1 219 +1
30MAR26 18.00 P 0.00 0.00 0.00 0.62 +0.10 20 0 255 0
30MAR26 18.50 P 0.00 0.00 0.00 0.90 +0.12 20 0 177 0
30MAR26 19.00 P 0.99 0.99 0.99 1.24 +0.15 21 11 130 0
30MAR26 19.50 P 0.00 0.00 0.00 1.57 +0.11 18 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.03 +0.15 19 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.11 +0.29 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.04 +0.22 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.11 +0.16 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.99 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.99 +0.03 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.11 +0.31 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.05 +0.24 68 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 30 0
29APR26 16.50 P 0.16 0.19 0.16 0.19 +0.03 20 4 16 +4
29APR26 17.00 P 0.00 0.00 0.00 0.31 +0.04 20 0 21 0
29APR26 17.50 P 0.41 0.41 0.41 0.48 +0.07 20 8 53 +8
29APR26 18.00 P 0.00 0.00 0.00 0.71 +0.10 20 0 47 0
29APR26 18.50 P 0.99 0.99 0.99 0.99 +0.12 20 6 14 +6
29APR26 19.00 P 0.00 0.00 0.00 1.30 +0.12 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.67 +0.14 20 0 0 0
29APR26 20.00 P 1.85 1.85 1.85 2.08 +0.15 20 2 0 -2
29APR26 21.00 P 0.00 0.00 0.00 3.00 +0.17 20 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.11 +0.29 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.13 +0.23 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.04 +0.22 41 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 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.20 +0.02 19 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 +0.03 19 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 +0.06 19 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 +0.07 19 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.90 +0.10 19 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.18 +0.12 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.52 +0.16 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.84 +0.15 18 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.20 +0.15 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.60 +0.16 16 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 3.46 +0.14 0 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 4.57 +0.32 24 0 290 0
29JUN26 23.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.47 +0.31 24 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.46 +0.33 27 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.18 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.40 +0.33 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.34 +0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.32 +0.21 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.02 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 45 0
29SEP26 16.50 P 0.71 0.71 0.71 0.74 +0.04 21 1 129 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.96 +0.05 21 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 +0.05 21 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.04 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 +0.01 21 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.15 +0.07 21 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 +0.05 21 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 +0.09 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.14 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.69 +0.15 24 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 +0.19 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.50 +0.11 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 +0.14 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.46 +0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.37 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.40 +0.13 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 +0.04 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 +0.06 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 +0.06 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.05 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 +0.09 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.11 21 0 9 0
30DEC26 18.00 P 1.58 1.58 1.58 1.65 +0.11 21 30 15 -15
30DEC26 18.50 P 0.00 0.00 0.00 1.97 +0.13 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.29 +0.13 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 +0.15 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 +0.17 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.83 +0.12 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 +0.19 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.68 +0.17 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 +0.18 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.63 +0.23 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.61 +0.29 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.28 32 0 0 0
TOTAL PUT 188 5,923 +41
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$ 15.22
29JAN26 9.25 C 0.00 0.00 0.00 6.06 +0.09 163 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.82 +0.12 159 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.32 +0.05 91 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.82 +0.06 78 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.79 +0.02 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.22 -0.03 0 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.74 -0.02 14 0 0 0
29JAN26 15.00 C 0.39 0.44 0.39 0.33 -0.01 16 7 34 +4
29JAN26 15.50 C 0.12 0.12 0.12 0.10 0.00 17 5 1,534 0
29JAN26 16.00 C 0.04 0.04 0.04 0.02 0.00 18 2 120 +2
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.82 +0.09 85 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.60 +0.08 87 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.23 -0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.26 -0.01 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.32 +0.03 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 +0.02 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.27 -0.04 12 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.83 +0.01 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 -0.01 17 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 67 0
26FEB26 16.50 C 0.07 0.07 0.07 0.05 +0.01 18 2 38 +2
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 24 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 47 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 7.52 +0.01 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.27 +0.01 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.02 0.00 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.77 -0.01 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.47 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.06 +0.04 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.82 +0.03 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.60 +0.06 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.75 -0.03 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.32 +0.02 31 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 0.00 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.33 -0.05 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.95 -0.02 16 0 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.63 -0.01 17 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 -0.01 17 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.22 0.00 17 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 +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 0.00 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 27 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 35 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 5.82 +0.03 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.60 +0.06 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.32 +0.01 16 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.41 -0.02 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.04 -0.01 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.73 0.00 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.49 -0.01 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.19 0.00 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29APR26 18.00 C 0.07 0.07 0.07 0.03 0.00 17 2 8 +2
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 6.77 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.23 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.60 +0.05 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.27 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.78 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.26 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.42 +0.01 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 -0.02 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.01 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 +0.01 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 0.00 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 -0.02 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 0.00 18 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.00 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 6.06 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.27 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.32 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 +0.02 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.21 +0.02 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.84 +0.02 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 +0.02 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.02 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.01 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 0.00 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 5.82 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.60 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 +0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 +0.02 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 +0.02 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 +0.08 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 +0.02 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 +0.01 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 +0.02 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.03 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.02 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 0.38 +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 18 4,445 +10
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 96 0
29JAN26 15.00 P 0.08 0.10 0.08 0.10 -0.01 17 13 254 -1
29JAN26 15.50 P 0.00 0.00 0.00 0.37 0.00 18 0 48 0
29JAN26 16.00 P 0.00 0.00 0.00 0.79 -0.02 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.31 -0.02 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.80 0.00 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.30 0.00 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.30 0.00 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.80 0.00 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.30 0.00 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.91 +0.11 107 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.80 0.00 99 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.78 -0.02 0 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 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 50 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 2 46 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 0.00 17 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 99 0
26FEB26 15.50 P 0.00 0.00 0.00 0.51 +0.02 18 0 12 0
26FEB26 16.00 P 0.00 0.00 0.00 0.88 +0.03 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.33 0.00 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.82 -0.02 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.31 +0.01 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.80 -0.02 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.30 -0.04 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.80 -0.08 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.30 -0.04 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.91 +0.11 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.80 0.00 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.80 -0.04 60 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.79 -0.01 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 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 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 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 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 8 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 269 0
30MAR26 15.00 P 0.35 0.35 0.35 0.35 +0.02 17 1 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.61 +0.03 18 0 14 0
30MAR26 16.00 P 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.37 +0.02 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.84 0.00 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.33 +0.03 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.81 -0.01 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.31 -0.03 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.80 -0.08 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.30 -0.04 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.91 +0.11 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.81 +0.01 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.81 -0.03 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.82 +0.02 56 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 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 19 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.69 +0.03 18 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 1.41 +0.01 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.35 0.00 23 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.85 +0.03 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.32 -0.02 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.81 -0.07 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.31 -0.03 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.91 +0.11 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.81 +0.01 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.81 -0.03 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.82 +0.02 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 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 0.03 -0.01 18 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 0.13 -0.01 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 +0.01 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 +0.01 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 1.14 -0.01 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.51 -0.01 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.92 -0.01 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.38 0.00 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.86 +0.04 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 -0.02 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.83 -0.05 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 -0.02 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.91 +0.11 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.82 +0.02 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.83 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 +0.02 41 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 21 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 0.73 -0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 0.00 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 -0.06 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.96 -0.07 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 -0.02 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 -0.01 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.85 -0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 0.00 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.08 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 +0.02 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.83 -0.01 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.82 +0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 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 0.19 -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 0.00 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 0.00 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 0.00 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.01 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 -0.01 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 -0.02 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 -0.02 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 -0.01 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.02 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.43 -0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 -0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.93 +0.04 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.86 +0.02 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.86 +0.06 32 0 0 0
TOTAL PUT 16 4,970 -1
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$ 40.78
29JAN26 28.00 C 0.00 0.00 0.00 12.81 -0.48 62 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.81 -0.48 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.81 -0.46 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.81 -0.45 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.81 -0.47 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.81 -0.50 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.82 -0.46 37 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.82 -0.50 31 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.82 -0.62 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.84 -0.44 27 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 2.81 -0.48 0 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 1.97 -0.43 24 0 185 0
29JAN26 40.00 C 1.65 1.65 1.25 1.24 -0.33 24 6 1,008 -5
29JAN26 41.00 C 0.00 0.00 0.00 0.70 -0.26 25 0 477 0
29JAN26 42.00 C 0.78 0.78 0.34 0.35 -0.19 25 24 249 -3
29JAN26 43.00 C 0.46 0.46 0.17 0.16 -0.10 26 47 446 +22
29JAN26 44.00 C 0.25 0.25 0.12 0.07 -0.04 27 65 210 +4
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1,759 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.88 -0.45 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.88 -0.45 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.81 -0.51 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.89 -0.50 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.81 -0.55 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.84 -0.57 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.93 -0.39 24 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 4.91 -0.53 17 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.07 -0.41 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.16 -0.43 22 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 2.42 -0.40 23 0 86 0
26FEB26 40.00 C 0.00 0.00 0.00 1.81 -0.30 24 0 152 0
26FEB26 41.00 C 1.55 1.55 1.43 1.26 -0.29 23 16 1,060 +1
26FEB26 42.00 C 0.87 0.90 0.86 0.87 -0.27 24 27 368 -8
26FEB26 43.00 C 0.82 0.85 0.59 0.59 -0.19 24 178 265 +173
26FEB26 44.00 C 0.70 0.70 0.56 0.37 -0.14 24 17 199 +17
26FEB26 45.00 C 0.46 0.51 0.46 0.22 -0.10 24 11 884 -10
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.84 -0.70 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.90 -0.46 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.83 -0.54 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.85 -0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.17 -0.21 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.87 -0.43 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.85 -0.52 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.90 -0.53 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.90 -0.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.91 -0.55 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.91 -0.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.88 -0.44 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.99 -0.40 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.98 -0.50 19 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.03 -0.46 23 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.31 -0.09 30 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.13 -0.41 21 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.41 -0.33 24 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.62 -0.35 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 2.95 -0.40 24 0 273 0
30MAR26 40.00 C 0.00 0.00 0.00 2.35 -0.33 25 0 817 0
30MAR26 41.00 C 0.00 0.00 0.00 1.90 -0.25 26 0 172 0
30MAR26 42.00 C 0.00 0.00 0.00 1.49 -0.21 26 0 392 0
30MAR26 43.00 C 0.00 0.00 0.00 1.15 -0.22 26 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 0.86 -0.18 26 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 0.63 -0.14 26 0 52 0
30MAR26 46.00 C 0.00 0.00 0.00 0.45 -0.12 26 0 305 0
30MAR26 47.00 C 0.00 0.00 0.00 0.32 -0.09 26 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.16 -0.40 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.15 -0.19 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.99 -0.42 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.14 -0.53 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.22 -0.32 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.31 -0.31 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.42 -0.49 23 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 4.68 -0.36 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.02 -0.39 25 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 3.35 -0.55 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.76 -0.34 25 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.26 -0.31 25 0 415 0
29APR26 42.00 C 0.00 0.00 0.00 1.91 -0.21 26 0 402 0
29APR26 43.00 C 0.00 0.00 0.00 1.56 -0.19 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.23 -0.22 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.96 -0.19 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.74 -0.16 26 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.57 -0.13 26 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.43 -0.11 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.32 -0.09 26 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.97 -0.70 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.18 -0.19 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.96 -0.49 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.17 -0.29 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.22 -0.61 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.28 -0.10 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.30 -0.13 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.36 -0.46 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.15 -0.41 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.24 -0.65 26 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.43 -0.14 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.30 -0.35 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.38 -0.76 23 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.72 -0.48 28 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.91 -0.42 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.11 -0.41 27 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.22 -0.56 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.50 -0.54 25 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.00 -0.41 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.45 -0.38 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.91 -0.32 26 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 2.48 -0.29 26 0 213 0
29JUN26 43.00 C 0.00 0.00 0.00 2.10 -0.26 26 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 1.75 -0.23 26 0 3,322 0
29JUN26 45.00 C 0.00 0.00 0.00 1.44 -0.21 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.19 -0.18 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 0.97 -0.15 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.78 -0.14 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 -0.12 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 -0.09 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.28 -0.29 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.30 -0.29 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.36 -0.46 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.38 -0.25 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.24 -0.65 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.53 -0.18 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.62 -0.62 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.56 -0.73 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.94 -0.54 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 -0.71 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.36 -0.44 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.73 -0.49 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.88 -0.55 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.43 -0.39 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.96 -0.32 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.50 -0.31 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.09 -0.28 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 2.72 -0.26 27 0 132 0
29SEP26 44.00 C 2.65 2.65 2.65 2.38 -0.23 27 3 11 +3
29SEP26 45.00 C 0.00 0.00 0.00 2.06 -0.24 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 -0.19 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 -0.19 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.32 -0.17 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 -0.15 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.94 -0.17 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.10 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.44 -0.58 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.51 -0.59 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.53 -0.67 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.71 -0.60 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.89 -0.59 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 -0.57 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.34 -0.47 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.69 -0.41 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.11 -0.38 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.55 -0.31 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.04 -0.30 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.28 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.12 -0.27 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.70 -0.26 27 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.35 -0.23 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -0.23 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.70 -0.19 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.41 -0.20 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.15 -0.18 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.93 -0.16 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 -0.11 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.57 -0.13 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.16 -0.12 27 0 0 0
TOTAL CALL 394 18,784 +194
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 135 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 47 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
29JAN26 37.00 P 0.03 0.04 0.03 0.02 0.00 26 13 839 -13
29JAN26 38.00 P 0.06 0.06 0.06 0.07 +0.02 26 45 1,022 0
29JAN26 39.00 P 0.10 0.11 0.10 0.20 +0.06 26 11 864 +9
29JAN26 40.00 P 0.24 0.49 0.24 0.44 +0.10 25 92 325 +25
29JAN26 41.00 P 0.66 0.66 0.66 0.93 +0.21 27 3 372 0
29JAN26 42.00 P 0.00 0.00 0.00 1.57 +0.28 27 0 72 0
29JAN26 43.00 P 0.00 0.00 0.00 2.42 +0.39 30 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.35 +0.43 34 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.32 +0.49 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.38 +0.61 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.32 +0.56 50 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.32 +0.56 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.32 +0.56 62 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.32 +0.56 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.01 +0.75 97 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.32 +0.56 90 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.17 +0.51 134 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 116 0
26FEB26 36.00 P 0.09 0.09 0.09 0.09 +0.02 25 10 173 0
26FEB26 37.00 P 0.17 0.17 0.17 0.17 +0.02 24 10 664 0
26FEB26 38.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 1,351 0
26FEB26 39.00 P 0.48 0.48 0.48 0.57 +0.09 24 1 366 0
26FEB26 40.00 P 0.65 0.93 0.65 0.94 +0.14 24 46 607 +7
26FEB26 41.00 P 0.00 0.00 0.00 1.44 +0.19 25 0 64 0
26FEB26 42.00 P 0.00 0.00 0.00 2.00 +0.20 24 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 2.76 +0.29 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.58 +0.35 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.47 +0.39 28 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.42 +0.47 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.36 +0.48 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.33 +0.36 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.47 +0.65 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.50 +0.74 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.07 +0.79 59 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.32 +0.53 54 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.19 +0.53 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 124 0
30MAR26 37.00 P 0.45 0.47 0.45 0.46 +0.05 25 21 1,307 +21
30MAR26 38.00 P 0.00 0.00 0.00 0.71 +0.09 26 0 235 0
30MAR26 39.00 P 0.00 0.00 0.00 1.00 +0.10 25 0 232 0
30MAR26 40.00 P 0.00 0.00 0.00 1.42 +0.12 26 0 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.92 +0.14 26 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.55 +0.22 27 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.22 +0.26 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.96 +0.30 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.77 +0.34 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.63 +0.36 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.55 +0.65 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.33 +0.36 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.49 +0.45 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.50 +0.69 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.07 +0.47 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.32 +0.53 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.19 +0.53 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.33 +0.04 26 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 13 0
29APR26 37.00 P 0.00 0.00 0.00 0.69 +0.06 25 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.96 +0.08 25 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 1.32 +0.12 26 0 37 0
29APR26 40.00 P 1.73 1.73 1.73 1.76 +0.14 26 4 304 +4
29APR26 41.00 P 0.00 0.00 0.00 2.31 +0.21 27 0 425 0
29APR26 42.00 P 0.00 0.00 0.00 2.88 +0.23 27 0 400 0
29APR26 43.00 P 3.41 3.41 3.41 3.48 +0.21 26 1 6 0
29APR26 44.00 P 0.00 0.00 0.00 4.24 +0.26 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.77 +0.06 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.75 +0.25 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.65 +0.39 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.55 +0.45 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.56 +0.52 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.50 +0.55 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.07 +0.47 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.00 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 +0.05 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 +0.05 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.78 +0.08 26 0 130 0
29JUN26 36.00 P 0.00 0.00 0.00 1.03 +0.10 25 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.32 +0.10 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.70 +0.14 25 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 2.12 +0.17 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.61 +0.20 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 3.15 +0.22 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.75 +0.24 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.40 +0.26 25 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.24 +0.33 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.00 +0.40 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.78 +0.49 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.63 +0.45 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.46 +0.42 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.37 +0.45 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.20 +0.41 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.21 +0.12 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.86 +0.51 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.30 +0.55 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.46 +0.05 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.61 +0.06 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.04 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 +0.07 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 +0.08 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.57 +0.08 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.93 +0.11 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 +0.13 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.79 +0.17 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.29 +0.21 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.84 +0.22 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.43 +0.23 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.08 +0.27 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.84 +0.37 27 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.58 +0.31 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.33 +0.32 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.21 +0.42 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.03 +0.37 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.80 +0.30 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.73 +0.44 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.86 +0.38 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.24 +0.51 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.58 +0.63 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 +0.04 28 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 +0.05 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 +0.10 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.53 +0.09 28 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.86 +0.10 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.22 +0.13 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.62 +0.13 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 +0.16 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.55 +0.16 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 4.07 +0.19 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.64 +0.21 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.22 +0.21 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.87 +0.24 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.53 +0.25 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.24 +0.29 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.97 +0.29 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.72 +0.30 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.51 +0.32 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.32 +0.33 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.15 +0.35 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.32 +0.38 31 0 0 0
TOTAL PUT 257 23,734 +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$ 9.83
29JAN26 5.00 C 0.00 0.00 0.00 4.84 +0.03 147 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.59 -0.03 136 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.34 -0.10 126 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.09 -0.03 116 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.84 +0.03 107 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.59 -0.06 98 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.34 +0.03 89 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.09 -0.04 81 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.84 +0.03 73 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.59 +0.03 66 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.34 -0.04 58 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.09 +0.04 51 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.84 +0.03 44 0 783 0
29JAN26 8.25 C 0.00 0.00 0.00 1.59 -0.03 37 0 646 0
29JAN26 8.50 C 0.00 0.00 0.00 1.35 -0.01 43 0 3,359 0
29JAN26 8.75 C 0.00 0.00 0.00 1.09 -0.05 24 0 1,219 0
29JAN26 9.00 C 0.99 0.99 0.72 0.87 -0.05 36 1,310 928 -1,108
29JAN26 9.25 C 0.00 0.00 0.00 0.68 -0.02 41 0 1,064 0
29JAN26 9.50 C 0.49 0.49 0.48 0.50 -0.06 41 7 907 -4
29JAN26 9.75 C 0.42 0.42 0.35 0.36 -0.05 42 16 1,402 +5
29JAN26 10.00 C 0.32 0.32 0.25 0.25 -0.05 43 70 2,076 +2
29JAN26 10.50 C 0.16 0.16 0.11 0.11 -0.03 44 21 1,688 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 822 0
29JAN26 11.50 C 0.02 0.02 0.02 0.02 0.00 49 22 609 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.85 +0.03 80 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.60 -0.02 73 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.35 -0.09 65 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.10 -0.02 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.85 -0.01 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.09 -0.04 0 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.59 -0.04 0 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.35 -0.03 0 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.11 +0.05 32 0 485 0
26FEB26 8.00 C 1.93 1.93 1.93 1.88 -0.06 38 1 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.65 +0.01 38 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.47 +0.02 44 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.23 -0.03 39 0 544 0
26FEB26 9.00 C 1.10 1.10 1.10 1.05 -0.03 40 5 714 +5
26FEB26 9.25 C 0.00 0.00 0.00 0.89 -0.04 41 0 912 0
26FEB26 9.50 C 0.00 0.00 0.00 0.75 -0.04 42 0 1,139 0
26FEB26 9.75 C 0.00 0.00 0.00 0.62 -0.05 43 0 662 0
26FEB26 10.00 C 0.52 0.52 0.52 0.51 -0.05 43 1 1,006 +1
26FEB26 10.50 C 0.39 0.39 0.39 0.34 -0.03 44 16 898 0
26FEB26 11.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 5,429 0
26FEB26 11.50 C 0.18 0.18 0.18 0.13 -0.02 45 400 194 -370
26FEB26 12.00 C 0.12 0.12 0.12 0.07 -0.02 44 6 146 +6
26FEB26 12.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 125 0
26FEB26 13.00 C 0.07 0.07 0.07 0.03 0.00 47 30 130 +30
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 184 0
30MAR26 3.70 C 0.00 0.00 0.00 6.15 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.05 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.85 -0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.75 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.56 -0.02 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.45 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.36 -0.11 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.16 -0.02 63 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.06 +0.03 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.86 -0.06 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.60 -0.12 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.35 -0.09 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.10 -0.02 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.85 -0.11 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.60 -0.05 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.12 -0.01 29 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.88 -0.04 36 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 -0.07 40 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.43 +0.05 43 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 -0.05 43 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.98 -0.04 41 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.79 +0.03 43 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.60 0.00 43 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.43 -0.03 44 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 0.00 47 0 1,553 0
30MAR26 9.25 C 0.00 0.00 0.00 1.13 -0.01 45 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.99 -0.03 45 0 1,142 0
30MAR26 9.75 C 0.87 0.87 0.87 0.87 -0.03 45 2 402 +2
30MAR26 10.00 C 0.81 0.81 0.81 0.77 -0.02 46 5 810 0
30MAR26 10.50 C 0.58 0.58 0.58 0.60 +0.01 48 1 1,001 0
30MAR26 11.00 C 0.44 0.48 0.44 0.45 +0.01 48 1,300 3,298 +964
30MAR26 11.50 C 0.40 0.40 0.35 0.32 0.00 47 1,242 3,656 +992
30MAR26 12.00 C 0.00 0.00 0.00 0.23 0.00 47 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 0.21 0.21 0.21 0.12 +0.01 48 30 1,462 +30
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 0.00 48 0 506 0
30MAR26 14.50 C 0.11 0.11 0.11 0.04 0.00 48 200 267 +80
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 0.06 0.06 0.06 0.01 0.00 47 10 341 +10
29APR26 6.25 C 0.00 0.00 0.00 3.64 -0.01 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.42 -0.08 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.16 -0.02 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.94 -0.01 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.70 -0.04 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.49 -0.10 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.30 -0.08 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.09 -0.05 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.90 -0.09 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.73 -0.02 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.56 -0.05 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.41 -0.01 44 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.26 -0.02 44 0 805 0
29APR26 9.50 C 1.15 1.15 1.15 1.15 -0.03 45 13 887 +13
29APR26 9.75 C 0.00 0.00 0.00 1.02 -0.04 45 0 82 0
29APR26 10.00 C 0.00 0.00 0.00 0.92 -0.04 46 0 88 0
29APR26 10.50 C 0.71 0.71 0.71 0.74 -0.02 46 50 442 0
29APR26 11.00 C 0.60 0.60 0.60 0.59 -0.01 47 3 303 0
29APR26 11.50 C 0.00 0.00 0.00 0.46 0.00 47 0 1,680 0
29APR26 12.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 542 0
29APR26 12.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 200 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 50 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 90 0
29APR26 14.00 C 0.22 0.22 0.21 0.11 -0.01 46 60 60 +60
29JUN26 5.00 C 0.00 0.00 0.00 4.88 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.64 -0.08 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.15 -0.06 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.92 -0.05 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.69 -0.06 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.45 -0.07 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 -0.01 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.05 -0.08 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.85 -0.07 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.62 -0.06 44 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.42 -0.03 44 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.25 -0.08 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 -0.04 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.93 -0.01 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.77 -0.08 45 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.63 -0.03 46 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.50 -0.01 46 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.03 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.26 -0.03 46 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.18 -0.02 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.01 0.00 48 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.83 0.00 48 0 801 0
29JUN26 11.50 C 0.00 0.00 0.00 0.69 0.00 48 0 1,246 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 0.00 48 0 46 0
29JUN26 12.50 C 0.53 0.53 0.53 0.46 0.00 48 3 38 +3
29JUN26 13.00 C 0.00 0.00 0.00 0.38 0.00 47 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 0.00 48 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 0.00 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 0.00 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 0.00 48 0 181 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 0.00 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.89 -0.06 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.65 -0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.41 -0.07 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.20 -0.07 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.96 -0.09 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.76 -0.08 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.54 -0.08 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.34 -0.07 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 -0.04 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 -0.09 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.81 -0.03 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.61 -0.08 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 -0.07 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 -0.06 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 -0.07 45 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 -0.06 46 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.90 -0.07 46 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.79 -0.05 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.70 -0.03 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 -0.03 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.05 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 -0.03 47 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 -0.02 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 0.00 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 0.00 48 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 -0.01 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.01 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.01 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.01 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29SEP26 16.00 C 0.45 0.45 0.42 0.27 -0.01 47 3 38 +1
30DEC26 5.00 C 0.00 0.00 0.00 4.90 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.67 -0.10 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.45 -0.10 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.21 -0.11 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.01 -0.10 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.80 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.61 -0.10 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.45 -0.10 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.27 -0.10 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.10 -0.07 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 -0.07 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.78 -0.06 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 -0.07 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.50 -0.06 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 -0.06 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 -0.05 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 -0.06 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 -0.05 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.05 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.06 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.70 -0.06 45 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.53 -0.05 46 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.38 -0.05 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.26 -0.02 47 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.01 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 0.00 47 0 0 0
TOTAL CALL 4,827 69,622 +722
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 816 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 88 5 454 -5
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 363 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 0.00 72 5 1,170 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 64 2 961 -2
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,409 0
29JAN26 8.25 P 0.02 0.02 0.02 0.01 -0.01 49 25 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 1,224 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 45 0 1,467 0
29JAN26 9.00 P 0.07 0.08 0.07 0.06 -0.02 44 30 1,079 0
29JAN26 9.25 P 0.00 0.00 0.00 0.11 -0.03 44 0 413 0
29JAN26 9.50 P 0.22 0.22 0.21 0.18 -0.04 44 40 225 -3
29JAN26 9.75 P 0.31 0.34 0.29 0.29 -0.04 45 807 1,162 +718
29JAN26 10.00 P 0.41 0.47 0.41 0.43 -0.04 46 79 232 +7
29JAN26 10.50 P 0.00 0.00 0.00 0.79 -0.03 48 0 54 0
29JAN26 11.00 P 0.00 0.00 0.00 1.23 -0.01 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.72 +0.01 63 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.22 -0.03 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.71 +0.01 83 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.21 +0.01 93 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.71 +0.01 103 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.21 +0.01 112 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 757 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,668 0
26FEB26 7.50 P 0.03 0.03 0.03 0.02 -0.01 46 20 638 +20
26FEB26 7.75 P 0.04 0.04 0.04 0.03 -0.01 44 5 1,400 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 2,098 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 -0.01 45 0 1,799 0
26FEB26 8.50 P 0.13 0.13 0.12 0.12 -0.01 45 32 1,014 +2
26FEB26 8.75 P 0.19 0.19 0.17 0.17 -0.02 45 490 542 -54
26FEB26 9.00 P 0.23 0.23 0.23 0.23 -0.03 44 5 525 +5
26FEB26 9.25 P 0.32 0.32 0.32 0.31 -0.03 44 5 436 +5
26FEB26 9.50 P 0.43 0.43 0.43 0.42 -0.02 45 3 135 +3
26FEB26 9.75 P 0.00 0.00 0.00 0.54 -0.02 45 0 402 0
26FEB26 10.00 P 0.73 0.73 0.68 0.68 -0.02 45 800 836 +650
26FEB26 10.50 P 0.00 0.00 0.00 1.00 -0.03 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.39 -0.03 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.82 -0.02 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.28 0.00 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.76 +0.01 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.24 +0.04 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.73 +0.03 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.22 +0.02 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 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 89 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 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 73 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 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 49 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 48 0 3,060 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 48 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 0.00 48 0 539 0
30MAR26 7.75 P 0.11 0.11 0.11 0.11 -0.01 46 100 996 +12
30MAR26 8.00 P 0.16 0.16 0.16 0.15 -0.01 46 7 1,319 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 -0.01 46 0 262 0
30MAR26 8.50 P 0.25 0.25 0.25 0.26 -0.01 46 7 850 +6
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.01 47 0 1,983 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 1,728 0
30MAR26 9.25 P 0.00 0.00 0.00 0.51 -0.02 46 0 423 0
30MAR26 9.50 P 0.64 0.64 0.64 0.63 -0.01 46 102 536 0
30MAR26 9.75 P 0.78 0.78 0.78 0.77 +0.01 47 90 530 +90
30MAR26 10.00 P 0.00 0.00 0.00 0.91 0.00 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.24 +0.01 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 1.60 -0.01 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 1.99 +0.03 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.41 -0.02 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.86 +0.06 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.33 +0.06 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.80 +0.09 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.27 +0.06 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.76 +0.05 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.24 +0.04 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.83 +0.13 80 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.24 +0.04 72 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 46 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 1 0
29APR26 7.75 P 0.17 0.17 0.17 0.18 -0.01 46 30 102 +30
29APR26 8.00 P 0.23 0.23 0.23 0.23 -0.01 46 200 97 -103
29APR26 8.25 P 0.28 0.28 0.28 0.29 -0.02 46 1 70 0
29APR26 8.50 P 0.35 0.35 0.35 0.36 -0.02 46 100 428 +100
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.02 45 0 405 0
29APR26 9.00 P 0.00 0.00 0.00 0.53 -0.03 45 0 105 0
29APR26 9.25 P 0.63 0.63 0.63 0.64 -0.02 46 100 1,059 +100
29APR26 9.50 P 0.75 0.75 0.75 0.76 -0.01 46 200 1,200 +200
29APR26 9.75 P 0.92 0.92 0.92 0.90 0.00 47 100 132 0
29APR26 10.00 P 0.00 0.00 0.00 1.04 0.00 47 0 112 0
29APR26 10.50 P 0.00 0.00 0.00 1.37 +0.02 48 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.72 0.00 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.10 -0.01 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.50 -0.03 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.94 +0.01 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 +0.01 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.86 +0.02 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.33 +0.04 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 45 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 0.07 0.07 0.07 0.07 0.00 48 1 327 -1
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 47 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 48 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 47 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 0.00 47 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.01 47 0 260 0
29JUN26 7.50 P 0.30 0.30 0.30 0.29 -0.01 46 45 422 +28
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.01 47 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 -0.02 46 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.51 -0.01 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 -0.02 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.02 46 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.80 -0.02 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.02 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.04 -0.02 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.18 -0.01 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 0.00 47 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 +0.03 48 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 +0.02 49 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 +0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.79 -0.01 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.20 +0.02 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 +0.04 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.06 +0.08 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.51 +0.10 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.96 +0.10 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 +0.08 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 +0.03 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.36 +0.11 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 134 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 47 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 0.19 -0.01 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 0.34 -0.01 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.01 47 0 7 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 47 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.01 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.02 46 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.02 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.02 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.01 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 0.00 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 0.00 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 0.00 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.01 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.95 +0.02 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.02 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 +0.02 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.45 +0.03 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.04 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 +0.02 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.70 +0.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.04 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.61 +0.06 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 +0.07 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 +0.06 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 48 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 48 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 0.00 48 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 0.57 +0.01 47 0 99 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.01 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.01 47 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.01 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 1.31 +0.02 48 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 0.00 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 0.00 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.02 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 +0.02 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 0.00 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 0.00 49 0 0 0
30DEC26 11.50 P 2.88 2.88 2.88 2.88 -0.01 49 30 90 +30
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.01 50 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.04 +0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 +0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 +0.01 51 0 0 0
TOTAL PUT 3,466 58,953 +1,838
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$ 7.10
29JAN26 4.70 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 -0.09 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 -0.07 25 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.17 -0.07 20 0 1,021 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.04 21 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 433 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 -0.08 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 -0.08 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 -0.06 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 -0.09 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 -0.08 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 -0.06 23 0 30 0
26FEB26 7.00 C 0.30 0.30 0.30 0.26 -0.07 20 10 262 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 -0.05 20 0 406 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.82 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.77 -0.04 69 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 -0.08 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 -0.13 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 -0.07 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 -0.09 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 -0.10 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 -0.08 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 -0.08 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 -0.07 23 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.08 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.06 21 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.05 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.34 -0.09 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 -0.08 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.90 -0.09 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 -0.09 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 -0.09 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.18 -0.09 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 -0.09 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.74 -0.08 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 -0.06 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.38 -0.07 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 -0.07 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 -0.07 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 -0.06 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.07 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 -0.07 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.05 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.07 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.06 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.49 -0.05 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.06 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.07 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.07 30 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 -0.06 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 -0.04 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.07 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.06 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.05 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.04 22 0 1 0
29SEP26 7.75 C 0.32 0.32 0.32 0.29 -0.03 22 8 29 0
29SEP26 8.00 C 0.28 0.28 0.28 0.22 -0.03 22 14 44 -14
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 -0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 -0.06 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.05 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 -0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
TOTAL CALL 32 22,634 -14
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 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 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 40 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 1,000 0
29JAN26 7.00 P 0.07 0.07 0.07 0.07 +0.01 21 110 1,330 +100
29JAN26 7.25 P 0.00 0.00 0.00 0.20 +0.04 21 0 1,183 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 +0.07 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.66 +0.08 31 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 +0.10 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.18 +0.10 59 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.44 +0.11 71 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.69 +0.11 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.96 +0.13 96 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 +0.12 100 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.44 +0.11 102 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.71 +0.13 119 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 450 0
26FEB26 6.75 P 0.07 0.07 0.07 0.07 +0.01 22 5 513 -5
26FEB26 7.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.28 +0.04 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.46 +0.07 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.68 +0.09 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.93 +0.10 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.18 +0.10 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 +0.11 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.69 +0.11 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 +0.13 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 +0.11 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.44 +0.11 60 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.71 +0.13 69 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 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 +0.02 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 +0.05 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.72 +0.08 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.18 +0.09 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 +0.11 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 +0.11 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.96 +0.13 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 +0.11 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 +0.11 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.71 +0.13 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.91 +0.08 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.41 +0.08 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.39 +0.06 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.55 +0.06 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.74 +0.07 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.96 +0.09 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.18 +0.09 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 +0.11 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.69 +0.11 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.96 +0.13 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.20 +0.11 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.44 +0.11 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.02 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.03 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.05 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 +0.06 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.06 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.05 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 +0.10 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.08 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 0.00 21 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.02 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.04 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 +0.05 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.07 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 +0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.04 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 +0.02 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.05 22 0 0 0
TOTAL PUT 115 25,030 +95
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$ 5.19
29JAN26 4.20 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.49 -0.10 0 0 0 0
29JAN26 4.80 C 0.51 0.51 0.51 0.39 -0.10 0 15 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.30 -0.09 19 0 15 0
29JAN26 5.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 72 0
29JAN26 5.25 C 0.05 0.05 0.05 0.05 -0.05 18 210 821 +200
29JAN26 5.50 C 0.01 0.01 0.01 0.01 -0.01 22 40 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.89 -0.10 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.59 -0.13 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.50 -0.12 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.41 -0.10 14 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.32 -0.09 14 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.24 -0.08 15 0 0 0
26FEB26 5.25 C 0.11 0.11 0.11 0.10 -0.05 17 196 199 +188
26FEB26 5.50 C 0.04 0.04 0.04 0.04 -0.01 19 110 752 +110
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.20 C 1.05 1.05 1.05 1.00 -0.10 0 5 10 +5
30MAR26 4.30 C 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 -0.09 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 -0.11 17 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.09 19 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.52 -0.10 12 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 -0.10 18 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.36 -0.10 16 0 5 0
30MAR26 5.00 C 0.31 0.31 0.31 0.29 -0.08 17 20 43 +20
30MAR26 5.25 C 0.00 0.00 0.00 0.15 -0.05 17 0 200 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 182 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 19 0 508 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 900 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
29APR26 4.20 C 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.93 -0.11 18 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.83 -0.09 16 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.73 -0.10 14 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.64 -0.09 16 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.55 -0.09 16 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 -0.08 16 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.34 -0.06 18 0 0 0
29APR26 5.25 C 0.20 0.20 0.20 0.20 -0.05 18 10 190 +10
29APR26 5.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 20 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 -0.09 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 -0.10 15 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 -0.08 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 -0.08 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.08 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.10 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.07 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.09 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.05 19 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.02 19 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 751 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.10 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.11 14 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.09 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.10 18 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.09 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.09 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.09 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.09 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.08 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.08 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.07 21 0 594 0
29SEP26 5.75 C 0.21 0.21 0.17 0.17 -0.06 21 21 687 +1
29SEP26 6.00 C 0.16 0.16 0.13 0.13 -0.04 22 21 130 +1
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 41 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 1.15 1.15 1.07 1.05 -0.10 16 8 8 +8
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.08 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.08 18 0 0 0
30DEC26 4.50 C 0.80 0.80 0.80 0.82 -0.08 19 1 11 +1
30DEC26 4.60 C 0.00 0.00 0.00 0.75 -0.08 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.08 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.07 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.07 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.07 20 210 210 +200
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.06 20 210 210 +210
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.05 20 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 1 0
30DEC26 6.25 C 0.14 0.14 0.14 0.12 -0.04 21 3 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 7.00 C 0.07 0.07 0.07 0.05 -0.01 21 5 5 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,085 24,630 +959
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 90 0
29JAN26 5.25 P 0.08 0.10 0.08 0.11 +0.05 20 50 1,268 -9
29JAN26 5.50 P 0.29 0.33 0.29 0.32 +0.08 25 147 4,772 -145
29JAN26 5.75 P 0.56 0.57 0.56 0.58 +0.10 44 100 276 -285
29JAN26 6.00 P 0.00 0.00 0.00 0.83 +0.09 56 0 1 0
29JAN26 6.25 P 1.07 1.07 1.07 1.07 +0.07 60 100 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.33 +0.11 78 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.58 +0.11 88 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.83 +0.10 97 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.08 +0.10 106 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.33 +0.11 114 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.58 +0.10 122 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.83 +0.11 130 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.08 +0.10 137 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 17 45 45 +45
26FEB26 4.90 P 0.02 0.02 0.02 0.02 +0.01 16 3 17 +3
26FEB26 5.00 P 0.02 0.04 0.02 0.04 +0.02 16 286 739 +286
26FEB26 5.25 P 0.10 0.15 0.10 0.15 +0.05 18 318 1,062 +271
26FEB26 5.50 P 0.32 0.34 0.32 0.34 +0.08 20 105 394 -95
26FEB26 5.75 P 0.58 0.58 0.58 0.58 +0.09 26 5 136 +5
26FEB26 6.00 P 0.00 0.00 0.00 0.83 +0.09 34 0 5 -509
26FEB26 6.25 P 0.00 0.00 0.00 1.08 +0.08 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.33 +0.11 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.58 +0.11 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.83 +0.10 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.08 +0.10 63 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.33 +0.11 68 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.58 +0.10 73 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.83 +0.08 77 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.08 +0.08 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.02 17 0 212 0
30MAR26 5.00 P 0.06 0.08 0.06 0.08 +0.03 18 37 873 +32
30MAR26 5.25 P 0.17 0.21 0.17 0.20 +0.05 19 68 1,618 -32
30MAR26 5.50 P 0.35 0.35 0.35 0.37 +0.07 20 125 869 -125
30MAR26 5.75 P 0.00 0.00 0.00 0.59 +0.09 23 0 1,044 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 +0.09 27 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 +0.08 32 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 +0.08 37 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.58 +0.11 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 +0.10 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 +0.10 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.33 +0.11 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.58 +0.10 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.83 +0.08 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 +0.08 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.33 +0.11 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.57 +0.10 66 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 18 0 10 0
29APR26 4.90 P 0.05 0.05 0.05 0.07 +0.02 17 1 23 +1
29APR26 5.00 P 0.09 0.10 0.09 0.10 +0.02 17 10 160 +10
29APR26 5.25 P 0.18 0.21 0.18 0.22 +0.05 18 106 193 -63
29APR26 5.50 P 0.00 0.00 0.00 0.39 +0.06 19 0 139 0
29APR26 5.75 P 0.00 0.00 0.00 0.60 +0.08 21 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.84 +0.09 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.08 +0.08 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 +0.08 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.58 +0.10 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.83 +0.10 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.08 +0.10 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.33 +0.11 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.58 +0.10 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.02 18 0 351 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.02 18 0 647 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 441 0
29JUN26 5.25 P 0.31 0.31 0.31 0.31 +0.04 18 5 386 0
29JUN26 5.50 P 0.00 0.00 0.00 0.49 +0.06 19 0 990 0
29JUN26 5.75 P 0.00 0.00 0.00 0.65 +0.03 16 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.88 +0.07 17 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.11 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 +0.08 23 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.08 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.08 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 +0.08 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.08 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 +0.10 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.58 +0.10 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 21 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 22 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.02 22 0 11 0
29SEP26 5.00 P 0.30 0.30 0.29 0.30 +0.03 22 7 256 +7
29SEP26 5.25 P 0.45 0.45 0.45 0.43 +0.03 22 15 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.02 23 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 +0.03 23 0 642 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 +0.04 23 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.05 24 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 +0.07 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.07 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 +0.08 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.16 +0.09 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.09 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 +0.09 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 +0.10 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.09 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 4.30 P 0.06 0.06 0.06 0.08 0.00 20 58 64 +58
30DEC26 4.40 P 0.08 0.08 0.08 0.11 +0.01 20 10 73 +10
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 90 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.02 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.02 21 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.02 21 0 3 0
30DEC26 5.00 P 0.33 0.33 0.33 0.33 +0.03 21 212 332 +151
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.03 21 210 342 +210
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.04 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.05 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 +0.05 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.07 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.08 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 +0.08 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.08 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.09 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.09 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 +0.09 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 +0.09 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 +0.09 39 0 0 0
TOTAL PUT 2,023 24,485 -174
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$ 28.22
29JAN26 18.50 C 0.00 0.00 0.00 9.74 -0.68 71 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.24 -0.45 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.74 -0.44 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.24 -0.45 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.24 -0.45 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.25 -0.38 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.25 -0.48 36 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 3.26 -0.51 32 0 59 0
29JAN26 26.00 C 2.28 2.28 2.28 2.33 -0.49 34 10 50 +10
29JAN26 27.00 C 0.00 0.00 0.00 1.58 -0.38 38 5 95 0
29JAN26 28.00 C 0.95 0.95 0.86 0.93 -0.33 37 36 349 +10
29JAN26 29.00 C 0.79 0.79 0.48 0.52 -0.21 39 43 844 +19
29JAN26 30.00 C 0.46 0.46 0.28 0.25 -0.14 39 135 1,181 +66
29JAN26 31.00 C 0.30 0.30 0.17 0.11 -0.07 39 157 1,013 +65
29JAN26 32.00 C 0.10 0.10 0.10 0.04 -0.04 38 2 983 0
29JAN26 33.00 C 0.08 0.08 0.06 0.02 -0.01 41 24 862 +20
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 219 0
29JAN26 35.00 C 0.03 0.03 0.03 0.01 0.00 48 70 368 +20
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 221 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 9.78 -0.64 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.28 -0.45 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.79 -0.45 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.29 -0.45 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.52 -0.24 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.25 -0.55 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.38 -0.35 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.51 -0.44 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.57 -0.47 36 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.89 -0.15 40 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.13 -0.33 37 0 77 0
26FEB26 28.00 C 1.68 1.68 1.47 1.57 -0.30 37 177 414 +49
26FEB26 29.00 C 1.23 1.23 1.08 1.12 -0.24 37 28 766 +28
26FEB26 30.00 C 0.95 0.95 0.82 0.78 -0.18 37 8 332 +6
26FEB26 31.00 C 0.63 0.64 0.63 0.52 -0.14 37 55 355 +30
26FEB26 32.00 C 0.48 0.48 0.45 0.34 -0.10 37 6 253 0
26FEB26 33.00 C 0.37 0.37 0.36 0.21 -0.07 37 30 205 +30
26FEB26 34.00 C 0.27 0.28 0.26 0.13 -0.05 37 31 224 +24
26FEB26 35.00 C 0.24 0.24 0.24 0.08 -0.03 38 20 416 -20
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 72 0
26FEB26 37.00 C 0.13 0.13 0.13 0.03 -0.01 38 3 115 -3
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.29 -0.67 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.79 -0.43 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.30 -0.47 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.80 -0.38 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.30 -0.38 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.80 -0.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.31 -0.44 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.81 -0.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.31 -0.46 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.82 -0.46 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.24 -0.76 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.82 -0.48 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.33 -0.70 38 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.84 -0.58 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.34 -0.48 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.80 -0.69 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.32 -0.69 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.52 -0.34 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.45 -0.48 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.53 -0.59 35 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.68 -0.54 35 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.96 -0.39 38 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.17 -0.50 35 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.63 -0.37 37 0 69 0
30MAR26 28.00 C 0.00 0.00 0.00 2.11 -0.29 38 6 186 -6
30MAR26 29.00 C 1.60 1.60 1.60 1.69 -0.23 38 16 201 0
30MAR26 30.00 C 1.28 1.28 1.28 1.31 -0.19 38 20 236 -20
30MAR26 31.00 C 0.00 0.00 0.00 1.00 -0.16 38 0 127 0
30MAR26 32.00 C 0.86 0.89 0.84 0.75 -0.13 38 26 153 +13
30MAR26 33.00 C 0.72 0.72 0.72 0.55 -0.11 38 5 93 +4
30MAR26 34.00 C 0.57 0.57 0.57 0.41 -0.08 38 3 127 -3
30MAR26 35.00 C 0.51 0.51 0.51 0.29 -0.07 38 6 83 -6
30MAR26 36.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 155 0
30MAR26 37.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 83 0
30MAR26 41.00 C 0.20 0.20 0.20 0.04 -0.01 39 2 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.42 -0.60 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.84 -0.65 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.41 -0.69 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.52 -0.49 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.49 -0.60 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.91 -0.23 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.84 -0.53 33 0 0 0
29APR26 25.00 C 4.05 4.05 4.05 4.15 -0.45 35 1 41 +1
29APR26 26.00 C 0.00 0.00 0.00 3.65 -0.35 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.99 -0.30 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.49 -0.31 38 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 2.07 -0.21 38 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 1.69 -0.20 38 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.35 -0.17 38 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 1.07 -0.15 38 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 0.84 -0.13 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.66 -0.11 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.39 -0.08 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 13.31 -0.70 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.86 -0.67 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.32 -0.58 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.82 -0.78 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.44 -0.63 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.96 -0.67 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.33 -0.70 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.85 -0.64 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.51 -0.56 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.11 -0.49 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.63 -0.49 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.80 -0.46 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.90 -0.47 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.14 -0.35 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.35 -0.58 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.70 -0.39 36 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.16 -0.25 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.55 -0.33 36 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.05 -0.28 36 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.59 -0.34 36 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 2.24 -0.27 37 0 70 0
29JUN26 31.00 C 1.97 1.97 1.97 1.94 -0.19 37 2 56 -1
29JUN26 32.00 C 0.00 0.00 0.00 1.65 -0.15 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.38 -0.14 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.15 -0.12 37 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 0.96 -0.10 37 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 -0.09 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.44 -0.06 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 10.05 -0.54 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.68 -0.46 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.18 -0.56 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.75 -0.56 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.01 -0.47 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.08 -0.76 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.51 -0.37 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.83 -0.48 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.35 -0.38 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.62 -0.36 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.17 -0.41 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.72 -0.30 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.36 -0.26 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.98 -0.21 38 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 2.64 -0.19 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.32 -0.16 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.04 -0.16 38 0 0 0
29SEP26 34.00 C 1.96 1.96 1.96 1.78 -0.14 38 2 2 +2
29SEP26 35.00 C 0.00 0.00 0.00 1.56 -0.13 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.12 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.19 -0.10 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 -0.10 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 -0.08 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 -0.08 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.09 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.39 -0.40 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.97 -0.36 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.57 -0.36 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.17 -0.26 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.35 -0.38 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.66 -0.35 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.00 -0.36 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.37 -0.35 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 -0.28 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.27 -0.32 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.83 -0.27 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.34 -0.28 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 3.90 -0.32 37 0 0 0
30DEC26 30.00 C 3.74 3.74 3.74 3.56 -0.29 38 10 70 +10
30DEC26 31.00 C 0.00 0.00 0.00 3.28 -0.22 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.93 -0.23 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.65 -0.19 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.37 -0.20 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.12 -0.17 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.91 -0.16 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.70 -0.16 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.48 -0.18 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 -0.12 37 0 15 0
TOTAL CALL 939 15,255 +348
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 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 82 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 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 57 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 0.00 39 0 236 0
29JAN26 26.00 P 0.16 0.16 0.16 0.13 +0.02 38 20 596 +20
29JAN26 27.00 P 0.37 0.42 0.35 0.33 +0.06 38 90 785 +40
29JAN26 28.00 P 0.70 0.83 0.70 0.71 +0.14 39 43 3,694 +5
29JAN26 29.00 P 1.44 1.44 1.44 1.30 +0.25 40 20 272 0
29JAN26 30.00 P 2.10 2.10 2.10 2.05 +0.36 41 3 136 -2
29JAN26 31.00 P 0.00 0.00 0.00 2.94 +0.42 45 0 696 0
29JAN26 32.00 P 0.00 0.00 0.00 3.91 +0.35 53 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 4.86 +0.46 56 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.93 +0.53 72 0 9 0
29JAN26 35.00 P 0.00 0.00 0.00 6.91 +0.51 78 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.01 +0.61 97 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.02 +0.62 106 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.07 +0.67 118 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.06 +0.66 125 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.05 +0.65 131 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.85 +0.45 108 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 38 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 240 0
26FEB26 25.00 P 0.34 0.34 0.34 0.29 +0.04 37 2 246 0
26FEB26 26.00 P 0.56 0.56 0.54 0.52 +0.09 37 140 818 +125
26FEB26 27.00 P 0.70 0.92 0.70 0.84 +0.13 37 85 705 +63
26FEB26 28.00 P 1.33 1.33 1.33 1.25 +0.15 37 25 461 +25
26FEB26 29.00 P 0.00 0.00 0.00 1.84 +0.25 38 0 301 0
26FEB26 30.00 P 2.56 2.56 2.56 2.53 +0.34 39 2 177 +2
26FEB26 31.00 P 0.00 0.00 0.00 3.30 +0.33 40 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 4.15 +0.29 42 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 5.06 +0.32 44 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 5.93 +0.26 43 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.97 +0.48 50 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 8.01 +0.60 57 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.02 +0.60 62 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.07 +0.66 69 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.06 +0.66 73 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.05 +0.65 76 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 71 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 38 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 59 0
30MAR26 24.00 P 0.40 0.40 0.40 0.39 +0.04 38 10 163 +9
30MAR26 25.00 P 0.65 0.65 0.65 0.61 +0.09 38 24 288 +24
30MAR26 26.00 P 0.96 0.97 0.94 0.91 +0.12 38 122 550 +17
30MAR26 27.00 P 1.36 1.36 1.36 1.27 +0.14 38 1 277 -1
30MAR26 28.00 P 0.00 0.00 0.00 1.73 +0.18 38 0 330 0
30MAR26 29.00 P 0.00 0.00 0.00 2.35 +0.30 39 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 2.99 +0.33 39 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.71 +0.44 40 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.33 +0.11 37 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.18 +0.44 38 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 6.05 +0.19 38 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.14 +0.38 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.10 +0.43 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.08 +0.60 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.09 +0.56 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.06 +0.60 56 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.13 +0.66 62 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.02 +0.62 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.39 +0.04 38 0 1 0
29APR26 24.00 P 0.62 0.62 0.62 0.59 +0.07 38 2 6 +2
29APR26 25.00 P 0.87 0.87 0.87 0.83 +0.08 37 2 6 +2
29APR26 26.00 P 1.15 1.15 1.15 1.15 +0.10 37 1 3 +1
29APR26 27.00 P 0.00 0.00 0.00 1.54 +0.12 37 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 2.03 +0.18 37 0 101 0
29APR26 29.00 P 0.00 0.00 0.00 2.61 +0.22 38 0 169 0
29APR26 30.00 P 3.41 3.41 3.41 3.26 +0.26 38 15 30 +5
29APR26 31.00 P 0.00 0.00 0.00 3.95 +0.25 39 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.66 +0.28 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.55 +0.35 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.40 +0.37 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.29 +0.53 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.21 +0.32 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.17 +0.40 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.09 +0.34 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.13 +0.60 51 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 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 +0.05 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 +0.07 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.92 +0.07 37 0 205 0
29JUN26 25.00 P 1.29 1.29 1.29 1.23 +0.11 37 1 47 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.61 +0.14 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 2.05 +0.19 37 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.54 +0.20 37 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 3.13 +0.29 38 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.74 +0.26 38 0 57 0
29JUN26 31.00 P 0.00 0.00 0.00 4.46 +0.33 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.19 +0.46 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.95 +0.35 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.76 +0.28 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.60 +0.30 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.47 +0.33 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.38 +0.33 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.30 +0.35 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.26 +0.40 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.19 +0.48 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.16 +0.46 48 0 0 0
29SEP26 18.50 P 0.28 0.28 0.28 0.31 +0.03 38 2 2 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 +0.03 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 +0.05 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 +0.06 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 +0.07 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 +0.09 37 0 23 0
29SEP26 25.00 P 1.86 1.86 1.86 1.89 +0.11 37 20 27 +20
29SEP26 26.00 P 0.00 0.00 0.00 2.29 +0.11 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.76 +0.14 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 +0.19 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 +0.22 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.52 +0.30 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.17 +0.29 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 +0.31 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 +0.39 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.55 +0.43 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.35 +0.44 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.16 +0.42 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.02 +0.49 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.73 +0.35 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.78 +0.45 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.68 +0.37 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.57 +0.56 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.03 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.03 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 +0.05 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 +0.06 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.07 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.28 +0.08 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.72 +0.09 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 3.22 +0.10 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.81 +0.16 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.40 +0.20 37 0 0 0
30DEC26 30.00 P 5.08 5.08 5.08 5.04 +0.24 38 1 3 +1
30DEC26 31.00 P 5.77 5.77 5.77 5.74 +0.25 38 1 2 +1
30DEC26 32.00 P 0.00 0.00 0.00 6.46 +0.28 39 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.20 +0.27 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 +0.24 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 +0.24 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.55 +0.25 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.36 +0.26 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.21 +0.27 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.08 +0.28 41 0 0 0
TOTAL PUT 632 17,656 +362
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$ 9.08
29JAN26 6.25 C 0.00 0.00 0.00 2.84 +0.07 83 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.59 +0.07 74 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.34 +0.07 66 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.09 +0.07 58 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.84 +0.07 50 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.59 +0.07 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.34 +0.07 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.09 +0.07 29 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.84 +0.07 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.60 +0.06 23 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.38 +0.04 23 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 4,557 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 0.00 22 0 1,043 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,075 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 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 62 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.61 +0.07 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.36 +0.07 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.88 +0.05 21 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.67 +0.05 22 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.48 +0.04 22 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 460 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 0.00 21 0 903 0
26FEB26 9.50 C 0.12 0.12 0.12 0.12 0.00 21 3 218 +3
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 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 6.59 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.50 +0.09 112 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.40 +0.09 107 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.30 +0.09 102 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.20 +0.09 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.10 +0.09 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.00 +0.09 88 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.90 +0.08 82 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.80 +0.09 76 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.70 +0.09 64 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.10 +0.08 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.00 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.81 +0.09 69 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.71 +0.09 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.61 +0.09 63 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.51 +0.09 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.41 +0.09 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.31 +0.09 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.21 +0.09 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.11 +0.08 46 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.86 +0.08 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.61 +0.08 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.12 +0.08 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.87 +0.08 35 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.62 +0.07 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.85 +0.05 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 +0.07 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 +0.06 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.16 +0.06 21 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.95 +0.06 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 +0.06 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.57 +0.06 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.41 +0.03 21 0 575 0
30MAR26 9.25 C 0.00 0.00 0.00 0.30 +0.02 21 0 429 0
30MAR26 9.50 C 0.20 0.20 0.20 0.21 +0.02 22 15 320 +15
30MAR26 9.75 C 0.00 0.00 0.00 0.15 +0.02 22 0 26 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.65 +0.06 19 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.41 +0.07 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.18 +0.06 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.77 +0.05 19 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.44 +0.04 18 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 +0.02 18 0 80 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 34 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 20 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 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.61 +0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.32 +0.09 72 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.22 +0.10 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.12 +0.09 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.02 +0.10 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.72 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.62 +0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.53 +0.10 57 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.43 +0.10 54 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.33 +0.10 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.23 +0.09 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.83 +0.09 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.74 +0.10 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.64 +0.10 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.54 +0.10 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.44 +0.10 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.34 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.61 +0.05 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 +0.05 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.88 +0.06 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.62 +0.04 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 +0.03 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.68 +0.07 14 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.06 14 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.21 +0.06 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.00 +0.06 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 +0.06 15 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.62 +0.05 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 +0.03 14 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 +0.03 14 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.01 14 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.02 15 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 +0.01 15 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +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 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.93 +0.07 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.37 +0.03 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 +0.07 12 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.48 +0.10 13 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 +0.06 12 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.09 14 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.05 12 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 +0.05 12 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 +0.04 12 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.03 12 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.02 12 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.01 12 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 12 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 12 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.73 +0.07 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.76 +0.06 9 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.07 11 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 +0.06 10 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.06 10 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.05 10 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.05 10 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 +0.04 10 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.03 10 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 +0.02 10 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.02 10 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.02 10 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 10 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 18 17,085 +18
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 576 0
29JAN26 9.00 P 0.14 0.14 0.14 0.12 -0.04 23 35 648 +35
29JAN26 9.25 P 0.00 0.00 0.00 0.26 -0.07 24 0 293 0
29JAN26 9.50 P 0.00 0.00 0.00 0.45 -0.07 24 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.98 -0.03 78 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.48 -0.03 91 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.98 -0.03 102 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.48 -0.03 113 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.98 -0.03 123 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.48 -0.03 133 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.98 -0.03 143 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 224 0
26FEB26 8.75 P 0.12 0.12 0.12 0.12 -0.04 21 10 169 +10
26FEB26 9.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 280 0
26FEB26 9.25 P 0.00 0.00 0.00 0.36 -0.05 23 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.71 -0.07 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.93 -0.07 20 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.98 -0.03 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.48 -0.04 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.98 -0.04 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.48 -0.04 67 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.98 -0.03 73 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.48 -0.04 78 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 22 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.02 21 0 157 0
30MAR26 9.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.77 -0.05 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.97 -0.06 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 -0.06 23 0 150 0
30MAR26 11.00 P 0.00 0.00 0.00 1.98 -0.04 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.48 -0.04 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.98 -0.04 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.48 -0.04 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.98 -0.04 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.48 -0.04 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.98 -0.04 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 4 0
29APR26 8.75 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.77 -0.05 19 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.97 -0.06 19 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.43 -0.06 20 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.98 -0.04 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.48 -0.04 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.98 -0.04 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.48 -0.04 45 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 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 66 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 15 0 65 0
29JUN26 8.75 P 0.22 0.22 0.22 0.20 -0.01 15 2 31 -2
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.02 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 -0.03 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 -0.04 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.77 -0.05 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 -0.06 16 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.43 -0.06 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.04 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.48 -0.04 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.98 -0.04 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 -0.04 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.98 -0.04 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.48 -0.04 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.98 -0.04 47 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 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.01 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 12 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.02 13 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.02 13 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.03 13 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.04 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 -0.05 13 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.97 -0.06 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 -0.08 15 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.04 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.48 -0.04 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.98 -0.04 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.48 -0.04 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 -0.04 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.04 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 -0.04 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 11 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 11 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.02 11 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.02 11 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.02 12 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.03 12 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.04 12 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.05 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.06 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.07 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.98 -0.04 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.48 -0.04 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 -0.04 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.48 -0.04 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.98 -0.04 31 0 0 0
TOTAL PUT 47 4,558 +43
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 0.00 111 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 140 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$ 3.81
29JAN26 2.20 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 -0.04 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.51 -0.03 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 -0.03 38 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.32 -0.03 30 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.23 -0.04 29 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.10 -0.02 32 0 16 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 37 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 40 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 203 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 327 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 49 0 114 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 -0.04 28 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.29 -0.04 31 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.18 -0.03 33 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 -0.02 35 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.01 35 0 131 0
26FEB26 4.40 C 0.04 0.04 0.04 0.03 -0.01 36 1 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 6 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 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.32 -0.04 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 -0.04 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.02 -0.04 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.04 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 -0.04 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 -0.03 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 -0.02 35 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.26 -0.03 36 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 -0.02 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 -0.01 37 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 0.00 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 37 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 -0.04 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.07 -0.02 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 -0.04 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 -0.05 26 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 -0.04 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.89 -0.04 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 -0.03 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 -0.04 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 -0.03 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.03 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 -0.04 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 -0.02 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.30 -0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 -0.02 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29JUN26 4.40 C 0.21 0.21 0.21 0.21 -0.01 39 10 10 +10
29JUN26 4.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.01 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.54 -0.04 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.45 -0.04 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.27 -0.04 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.18 -0.05 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.10 -0.05 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.05 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.04 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.04 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.04 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.03 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.02 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.02 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.30 -0.05 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.15 -0.05 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 -0.04 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.04 36 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.96 -0.04 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.04 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 -0.03 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.04 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.03 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
TOTAL CALL 11 3,708 +10
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 0.02 0.02 0.03 0.00 37 50 66 +50
29JAN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 38 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 37 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.16 +0.01 38 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 201 0
29JAN26 4.10 P 0.00 0.00 0.00 0.31 +0.01 38 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.41 +0.02 45 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.51 +0.03 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.61 +0.04 60 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 +0.04 66 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 +0.03 63 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 +0.03 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.00 +0.03 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.10 +0.03 80 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.20 +0.03 84 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.45 +0.03 96 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 76 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 38 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 0.00 33 0 55 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 0.00 33 0 145 0
26FEB26 3.60 P 0.00 0.00 0.00 0.08 0.00 33 0 110 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 0.00 34 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 +0.01 35 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.23 +0.01 36 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.01 37 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.03 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 +0.03 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.11 +0.04 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.20 +0.03 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.46 +0.04 64 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 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 0.02 0.02 0.04 0.00 36 3 17 +3
30MAR26 3.30 P 0.03 0.03 0.03 0.06 +0.01 37 3 77 +3
30MAR26 3.40 P 0.00 0.00 0.00 0.08 0.00 36 0 54 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 13 0
30MAR26 3.60 P 0.00 0.00 0.00 0.15 +0.01 37 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 +0.01 37 0 60 0
30MAR26 3.80 P 0.00 0.00 0.00 0.25 +0.03 39 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.30 +0.02 38 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.37 +0.03 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 +0.01 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.51 +0.02 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.02 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.02 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 +0.03 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.02 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 +0.04 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.03 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.46 +0.04 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 3.10 P 0.02 0.02 0.02 0.04 -0.01 35 3 7 +3
29APR26 3.20 P 0.03 0.04 0.03 0.06 -0.01 35 7 33 +7
29APR26 3.30 P 0.00 0.00 0.00 0.08 -0.01 35 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.11 -0.01 36 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 0.18 -0.01 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.23 0.00 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.29 +0.01 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 0.00 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 0.00 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 0.00 40 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.05 +0.02 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 +0.02 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.24 +0.03 46 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 50 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 0.00 35 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 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 0.00 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 0.00 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 +0.01 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 +0.01 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.28 +0.01 39 0 1 0
29JUN26 3.70 P 0.31 0.31 0.31 0.32 +0.01 38 10 11 +10
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 0.43 +0.01 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 +0.02 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.01 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 +0.03 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 37 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 0.04 -0.01 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 38 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 38 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 0.32 +0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.01 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 +0.02 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.02 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 +0.02 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 38 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 38 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 0.33 -0.01 38 0 4 0
30DEC26 3.50 P 0.37 0.37 0.37 0.39 +0.01 39 2 83 +2
30DEC26 3.60 P 0.42 0.43 0.42 0.43 0.00 39 2 7 +2
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.02 38 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 -0.01 38 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 0.00 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 -0.01 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.01 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.01 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.01 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
TOTAL PUT 80 3,427 +80
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$ 17.13
29JAN26 12.00 C 0.00 0.00 0.00 5.22 -0.06 119 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.72 -0.07 107 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.23 -0.07 99 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.73 -0.07 88 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.14 -0.18 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.65 -0.13 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.15 -0.14 31 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.67 -0.14 33 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 1.23 -0.10 35 0 68 0
29JAN26 16.50 C 0.88 0.88 0.88 0.81 -0.12 32 15 136 +2
29JAN26 17.00 C 0.52 0.52 0.52 0.51 -0.10 33 15 400 0
29JAN26 17.50 C 0.44 0.44 0.39 0.29 -0.08 34 9 359 -5
29JAN26 18.00 C 0.22 0.22 0.17 0.14 -0.08 33 6 296 +3
29JAN26 18.50 C 0.13 0.13 0.11 0.07 -0.05 34 5 452 -1
29JAN26 19.00 C 0.06 0.06 0.06 0.03 -0.03 34 5 367 +5
29JAN26 19.50 C 0.03 0.03 0.03 0.01 -0.02 34 1 445 0
29JAN26 20.00 C 0.04 0.04 0.04 0.01 0.00 39 2 330 +2
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.26 -0.06 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.77 -0.04 64 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.27 -0.06 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.79 -0.04 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.20 -0.14 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.73 -0.13 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.28 -0.14 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.91 -0.09 37 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.51 -0.08 35 0 18 0
26FEB26 16.50 C 0.00 0.00 0.00 1.13 -0.10 32 0 35 0
26FEB26 17.00 C 1.01 1.01 1.01 0.87 -0.09 33 20 69 -7
26FEB26 17.50 C 0.00 0.00 0.00 0.65 -0.08 34 0 170 0
26FEB26 18.00 C 0.55 0.55 0.54 0.46 -0.09 34 3 137 -1
26FEB26 18.50 C 0.00 0.00 0.00 0.32 -0.08 34 0 152 0
26FEB26 19.00 C 0.28 0.28 0.27 0.21 -0.07 33 2 211 0
26FEB26 19.50 C 0.19 0.19 0.19 0.14 -0.05 33 1 313 +1
26FEB26 20.00 C 0.17 0.17 0.17 0.09 -0.04 34 3 207 0
26FEB26 21.00 C 0.09 0.09 0.09 0.04 -0.02 35 1 265 +1
26FEB26 22.00 C 0.06 0.06 0.05 0.02 0.00 36 19 67 +4
26FEB26 23.00 C 0.03 0.03 0.03 0.01 0.00 38 20 45 +19
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.78 -0.07 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.53 -0.04 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.28 -0.04 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.79 -0.03 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.30 -0.07 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.81 -0.04 60 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.29 -0.07 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.84 -0.03 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.36 -0.03 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.89 -0.04 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.43 -0.05 43 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.91 -0.14 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.50 -0.13 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.13 -0.13 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.80 -0.11 36 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 1.48 -0.09 36 0 100 0
30MAR26 17.00 C 1.37 1.37 1.37 1.24 -0.06 36 2 765 +1
30MAR26 17.50 C 1.15 1.20 1.11 1.01 -0.08 37 27 177 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.82 -0.07 37 0 95 0
30MAR26 18.50 C 0.00 0.00 0.00 0.65 -0.08 37 0 227 0
30MAR26 19.00 C 0.00 0.00 0.00 0.51 -0.07 37 0 31 0
30MAR26 19.50 C 0.00 0.00 0.00 0.40 -0.06 37 0 1,081 0
30MAR26 20.00 C 0.36 0.36 0.36 0.30 -0.06 36 3 747 -1
30MAR26 21.00 C 0.25 0.25 0.25 0.17 -0.04 36 30 683 +30
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 104 0
30MAR26 23.00 C 0.16 0.16 0.13 0.05 -0.02 36 21 238 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.92 -0.03 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.45 -0.04 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.00 -0.04 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.57 -0.03 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.07 -0.12 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.69 -0.11 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.34 -0.11 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.02 -0.10 37 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.73 -0.07 37 0 13 0
29APR26 17.00 C 0.00 0.00 0.00 1.48 -0.06 37 0 57 0
29APR26 17.50 C 0.00 0.00 0.00 1.26 -0.06 37 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 1.07 -0.05 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.89 -0.06 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.74 -0.06 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.61 -0.05 37 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 16 0
29APR26 21.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.95 -0.04 50 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.49 0.00 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.00 -0.07 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 -0.06 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.16 -0.04 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.75 -0.05 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 -0.06 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.91 -0.10 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.58 -0.10 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.34 -0.09 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.06 -0.07 38 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.80 -0.08 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.57 -0.06 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 -0.07 38 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 1.18 -0.06 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.02 -0.05 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.87 -0.05 38 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.54 -0.04 37 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 0.00 38 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.57 -0.04 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.12 -0.07 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.74 -0.05 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.34 -0.09 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.98 -0.08 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 -0.11 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.30 -0.11 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 -0.11 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.64 -0.11 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.45 -0.09 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.22 -0.10 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 -0.10 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.80 -0.09 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 -0.09 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.45 -0.09 39 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.08 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.17 -0.08 39 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.07 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 -0.06 39 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 -0.05 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.72 -0.04 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.32 -0.07 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.94 -0.07 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.58 -0.11 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.24 -0.09 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.93 -0.12 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 -0.12 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.35 -0.11 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.10 -0.10 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.85 -0.11 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.10 40 0 517 0
30DEC26 17.50 C 0.00 0.00 0.00 2.42 -0.10 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.22 -0.09 40 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.05 -0.08 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.88 -0.08 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 -0.08 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.58 -0.08 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 -0.07 39 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.07 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.05 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.04 39 0 4 0
TOTAL CALL 210 17,101 +68
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.02 0.02 0.02 0.01 0.00 36 20 202 -20
29JAN26 15.50 P 0.03 0.03 0.03 0.03 -0.01 35 20 334 +18
29JAN26 16.00 P 0.07 0.07 0.06 0.08 -0.01 34 10 592 -1
29JAN26 16.50 P 0.13 0.17 0.13 0.17 -0.02 32 210 929 +163
29JAN26 17.00 P 0.26 0.35 0.26 0.35 -0.01 32 67 998 +63
29JAN26 17.50 P 0.00 0.00 0.00 0.64 +0.02 33 0 395 0
29JAN26 18.00 P 0.00 0.00 0.00 0.98 +0.02 31 0 163 0
29JAN26 18.50 P 0.00 0.00 0.00 1.43 +0.06 35 0 200 0
29JAN26 19.00 P 0.00 0.00 0.00 1.88 +0.10 32 0 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.37 +0.12 0 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.87 +0.13 0 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.87 +0.13 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.87 +0.13 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.87 +0.13 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.87 +0.13 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.87 +0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.87 +0.13 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.87 +0.13 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.87 +0.13 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.87 +0.13 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 0.01 -0.01 33 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 35 0 104 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 0.00 34 0 184 0
26FEB26 15.00 P 0.11 0.11 0.11 0.10 -0.01 33 3 255 +1
26FEB26 15.50 P 0.16 0.19 0.16 0.18 0.00 33 53 292 +19
26FEB26 16.00 P 0.26 0.31 0.26 0.30 0.00 33 6 457 -1
26FEB26 16.50 P 0.41 0.46 0.41 0.46 0.00 33 14 482 +4
26FEB26 17.00 P 0.61 0.64 0.61 0.67 0.00 33 6 638 0
26FEB26 17.50 P 0.88 0.88 0.88 0.95 +0.02 33 5 293 -5
26FEB26 18.00 P 0.00 0.00 0.00 1.27 +0.01 33 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.67 +0.05 35 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.03 +0.01 33 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.49 +0.08 35 0 2 0
26FEB26 20.00 P 0.00 0.00 0.00 2.95 +0.07 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.87 +0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.87 +0.12 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.87 +0.13 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.87 +0.13 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.87 +0.12 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.87 +0.12 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.87 +0.13 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 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.05 0.00 37 1 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 37 0 90 0
30MAR26 14.00 P 0.13 0.13 0.13 0.13 0.00 37 1 109 0
30MAR26 14.50 P 0.19 0.19 0.19 0.19 -0.01 36 1 107 0
30MAR26 15.00 P 0.26 0.27 0.26 0.28 -0.01 36 5 420 0
30MAR26 15.50 P 0.37 0.39 0.37 0.40 0.00 35 31 465 0
30MAR26 16.00 P 0.51 0.55 0.51 0.56 0.00 35 40 832 -10
30MAR26 16.50 P 0.68 0.68 0.68 0.76 +0.01 36 10 404 0
30MAR26 17.00 P 0.89 0.89 0.89 0.99 +0.02 36 15 1,019 +15
30MAR26 17.50 P 1.14 1.17 1.14 1.27 +0.03 36 45 487 +30
30MAR26 18.00 P 0.00 0.00 0.00 1.59 +0.03 36 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 1.93 +0.03 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.27 0.00 36 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.66 +0.07 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.08 +0.08 36 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 3.95 +0.06 35 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.90 +0.10 36 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.87 +0.12 0 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.87 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.87 +0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.87 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.87 +0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.87 +0.12 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 0.00 37 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 0.00 37 0 22 0
29APR26 14.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 48 0
29APR26 14.50 P 0.30 0.30 0.30 0.31 0.00 36 25 119 +25
29APR26 15.00 P 0.39 0.40 0.39 0.43 +0.01 36 29 72 +29
29APR26 15.50 P 0.00 0.00 0.00 0.57 +0.02 36 0 45 0
29APR26 16.00 P 0.68 0.68 0.68 0.75 +0.03 36 5 56 +5
29APR26 16.50 P 0.00 0.00 0.00 0.94 +0.02 36 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.19 +0.03 36 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.47 +0.03 36 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 1.78 +0.03 37 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.11 +0.03 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.48 +0.05 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.83 +0.02 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.22 +0.05 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.06 +0.06 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.94 +0.06 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.90 +0.10 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.88 +0.09 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
29JUN26 11.50 P 0.12 0.12 0.12 0.10 0.00 37 12 71 +12
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 51 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 171 0
29JUN26 14.50 P 0.60 0.60 0.60 0.64 +0.02 36 7 275 +7
29JUN26 15.00 P 0.00 0.00 0.00 0.80 +0.02 36 0 269 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 +0.04 36 0 289 0
29JUN26 16.00 P 0.00 0.00 0.00 1.21 +0.04 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 +0.03 36 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.05 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.99 +0.04 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.30 +0.04 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.63 +0.04 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 +0.04 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 +0.05 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 +0.04 36 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.52 +0.04 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.40 +0.08 34 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.26 +0.07 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 +0.06 28 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.09 +0.05 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.02 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.98 +0.04 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.96 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.90 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 0.00 38 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 0.00 38 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 0.00 38 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 0.00 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 +0.01 38 0 43 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 +0.01 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.02 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.01 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 +0.02 37 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.02 37 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 +0.03 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.41 +0.03 37 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.71 +0.04 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.03 +0.04 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.05 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 +0.04 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.02 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.05 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 +0.05 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.53 +0.06 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.40 +0.06 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.07 35 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.07 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.13 +0.07 31 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.07 +0.04 26 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.01 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 0.00 38 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 0.00 38 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.01 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 +0.01 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.01 38 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 +0.02 38 0 65 0
30DEC26 15.00 P 0.00 0.00 0.00 1.46 +0.01 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 +0.03 38 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 +0.02 37 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.03 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.03 37 0 752 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 +0.04 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.04 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.34 +0.05 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.67 +0.04 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 +0.04 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 +0.04 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 +0.04 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 +0.06 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.73 +0.05 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.58 +0.05 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.46 +0.06 36 0 0 0
TOTAL PUT 641 19,868 +354
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$ 8.50
29JAN26 5.75 C 0.00 0.00 0.00 2.76 +0.04 89 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.51 +0.04 79 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.31 +0.09 114 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.01 +0.04 62 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 +0.04 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.51 +0.04 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.26 +0.04 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.03 +0.05 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.80 +0.08 43 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.36 +0.02 32 0 47 0
29JAN26 8.50 C 0.23 0.23 0.22 0.22 +0.01 33 20 95 0
29JAN26 8.75 C 0.18 0.18 0.14 0.12 +0.01 33 30 75 +14
29JAN26 9.00 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 33 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.82 +0.10 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.52 +0.05 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.31 +0.09 60 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.78 +0.06 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.54 +0.07 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.33 +0.07 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.12 +0.08 39 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.88 +0.05 34 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.69 +0.04 33 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.53 +0.03 33 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.40 +0.02 34 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 +0.03 34 0 63 0
26FEB26 9.00 C 0.24 0.24 0.22 0.22 +0.03 35 16 121 +16
26FEB26 9.25 C 0.00 0.00 0.00 0.15 +0.02 34 0 176 0
26FEB26 9.50 C 0.12 0.12 0.12 0.10 +0.01 34 15 125 +15
26FEB26 9.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 111 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 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 3.75 +0.06 68 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.63 +0.04 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.53 +0.04 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.82 +0.10 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.56 -0.02 45 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.31 +0.05 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.07 +0.04 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.80 0.00 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.65 +0.08 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.36 -0.04 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.04 +0.08 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.82 +0.02 34 0 41 0
30MAR26 8.25 C 0.00 0.00 0.00 0.68 +0.02 34 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.55 +0.01 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 +0.01 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.36 +0.02 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.28 +0.01 35 0 24 0
30MAR26 9.50 C 0.25 0.25 0.25 0.22 +0.01 35 30 45 +30
30MAR26 9.75 C 0.20 0.20 0.20 0.17 +0.01 35 30 48 +30
30MAR26 10.00 C 0.16 0.16 0.16 0.13 +0.01 36 15 72 +15
30MAR26 10.50 C 0.00 0.00 0.00 0.08 0.00 36 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 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.56 -0.02 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.31 +0.03 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.12 +0.06 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.93 +0.12 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.66 +0.01 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.50 +0.08 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.80 +0.03 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.67 +0.03 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.25 +0.01 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.67 +0.08 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.57 +0.06 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.33 +0.07 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.09 +0.06 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 +0.06 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.64 +0.06 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.42 +0.05 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.20 +0.06 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 +0.06 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.77 +0.04 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.59 +0.04 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 +0.03 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.81 +0.03 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 +0.02 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 +0.02 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 +0.01 35 0 2 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 +0.02 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 35 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 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.90 +0.05 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 +0.04 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 +0.10 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 +0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 +0.05 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.05 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.06 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 +0.06 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.04 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 +0.05 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 +0.04 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.02 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 +0.02 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.02 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 +0.02 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 +0.02 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 +0.02 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 +0.01 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 0.00 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.90 +0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 +0.01 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.54 +0.07 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 +0.07 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 +0.07 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 +0.08 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 +0.05 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 +0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 +0.04 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 +0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 +0.01 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 +0.01 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 0.00 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 0.00 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
TOTAL CALL 156 2,611 +120
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 151 0
29JAN26 8.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 70 0
29JAN26 8.75 P 0.00 0.00 0.00 0.38 -0.03 36 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.57 -0.04 38 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.80 -0.03 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.01 -0.07 37 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.29 -0.03 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.61 +0.02 139 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.50 -0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.50 -0.09 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
26FEB26 7.25 P 0.05 0.05 0.05 0.04 0.00 36 15 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 0.00 35 0 83 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 0.00 36 0 156 0
26FEB26 8.00 P 0.00 0.00 0.00 0.19 0.00 36 0 129 0
26FEB26 8.25 P 0.00 0.00 0.00 0.28 -0.01 35 0 120 0
26FEB26 8.50 P 0.00 0.00 0.00 0.40 -0.01 36 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.51 -0.05 33 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.71 -0.03 36 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.85 -0.08 32 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.08 -0.06 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.34 -0.03 41 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.53 -0.08 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.06 -0.03 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.53 -0.09 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.01 -0.08 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.61 +0.02 81 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.03 -0.06 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.56 -0.03 83 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.00 -0.09 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.50 -0.09 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 0.00 37 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.22 -0.02 36 0 43 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 53 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 -0.03 36 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 -0.02 37 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 -0.03 37 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.02 -0.02 38 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.16 -0.09 34 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.41 -0.04 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.07 -0.07 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.53 -0.10 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.05 -0.08 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.61 -0.04 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.03 -0.07 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.56 -0.05 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.02 -0.12 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.53 -0.06 67 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.30 -0.01 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 -0.01 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.50 -0.02 36 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.62 -0.02 36 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 -0.05 35 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.89 -0.04 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.09 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.28 0.00 37 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 -0.06 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.61 -0.05 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.12 -0.03 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.56 -0.07 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.05 -0.08 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.61 -0.04 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.03 -0.07 48 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 0.01 -0.01 33 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 37 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 36 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.01 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 -0.02 34 0 2 0
29JUN26 8.50 P 0.77 0.77 0.77 0.84 -0.02 34 1 34 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.98 -0.02 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 -0.02 34 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 -0.05 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 -0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.66 -0.04 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.85 -0.03 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 -0.04 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 -0.06 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.53 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.02 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 -0.02 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 -0.03 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.59 -0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.04 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.07 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 -0.07 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 -0.07 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 -0.09 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 -0.09 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.23 -0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.69 -0.11 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.17 -0.10 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.66 -0.09 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.01 37 0 14 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.03 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.05 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.06 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.05 -0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 -0.05 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 -0.06 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 -0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 -0.08 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.10 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.34 -0.06 39 0 0 0
TOTAL PUT 16 2,913 -1
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$ 17.07
30MAR26 7.58 C 0.00 0.00 0.00 9.53 -0.26 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.38 -0.24 68 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.22 -0.25 64 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.06 -0.25 61 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.65 -0.26 49 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.25 -0.26 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.85 -0.26 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.45 -0.26 48 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.05 -0.25 40 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.60 -0.32 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.25 -0.26 41 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.78 -0.33 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.39 -0.34 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.02 -0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 -0.33 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.27 -0.31 33 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.87 -0.32 31 0 4 0
30MAR26 13.71 C 0.00 0.00 0.00 3.54 -0.30 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.15 -0.34 33 0 51 0
TOTAL CALL 0 77 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 70 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 58 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 0.00 41 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.11 +0.01 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.20 +0.02 40 0 40 0
TOTAL PUT 0 86 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 63.50
29JAN26 31.00 C 0.00 0.00 0.00 32.53 -3.30 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 31.53 -3.31 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 30.53 -3.31 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 29.54 -3.30 112 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 28.54 -3.30 105 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 27.54 -3.30 97 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 26.54 -3.30 89 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 25.54 -3.30 77 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 24.54 -3.36 0 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 23.54 -3.27 0 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 22.54 -3.31 0 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 21.55 -3.42 78 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 20.50 -3.35 0 0 795 0
29JAN26 44.00 C 21.43 21.43 21.43 19.55 -3.31 67 3 540 -3
29JAN26 45.00 C 0.00 0.00 0.00 18.56 -3.36 72 4 143 0
29JAN26 46.00 C 0.00 0.00 0.00 17.57 -3.30 72 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 16.78 -3.28 99 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 15.60 -3.60 71 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 14.63 -3.29 71 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 13.67 -3.28 71 0 1,096 0
29JAN26 52.50 C 14.50 14.81 11.69 11.36 -2.94 73 7 360 0
29JAN26 55.00 C 10.00 10.00 9.20 9.31 -2.62 78 6 1,453 -4
29JAN26 57.50 C 7.50 7.50 6.50 7.25 -2.62 74 28 1,796 -3
29JAN26 60.00 C 7.98 7.98 5.10 5.26 -2.72 68 27 1,633 -8
29JAN26 62.50 C 6.36 6.36 3.75 3.85 -2.46 69 51 551 0
29JAN26 65.00 C 4.60 4.60 2.54 2.73 -2.14 70 111 1,546 +45
29JAN26 67.50 C 2.99 3.05 1.96 1.98 -1.71 73 61 869 -6
29JAN26 70.00 C 3.00 3.00 1.36 1.31 -1.54 72 115 706 +26
29JAN26 72.50 C 1.99 1.99 1.03 0.84 -1.23 72 22 1,095 +16
29JAN26 75.00 C 1.56 1.56 0.79 0.52 -0.94 72 30 420 0
29JAN26 77.50 C 1.24 1.24 0.55 0.32 -0.69 72 29 128 +2
29JAN26 80.00 C 0.63 0.63 0.42 0.19 -0.49 72 37 723 -30
29JAN26 82.50 C 0.41 0.41 0.41 0.11 -0.34 72 15 441 0
29JAN26 85.00 C 0.23 0.23 0.23 0.06 -0.24 72 100 913 -100
29JAN26 87.50 C 0.00 0.00 0.00 0.04 - 74 0 0 -
29JAN26 90.00 C 0.00 0.00 0.00 0.02 - 73 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 25.66 -3.30 65 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 24.67 -3.31 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 23.70 -3.11 65 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 22.72 -3.30 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.11 -2.95 85 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 20.80 -3.30 64 0 1 0
26FEB26 44.00 C 22.86 22.86 22.86 19.74 -3.12 56 1 1 +1
26FEB26 45.00 C 0.00 0.00 0.00 18.78 -3.48 56 4 11 +4
26FEB26 46.00 C 0.00 0.00 0.00 18.17 -2.80 71 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 17.10 -3.37 65 0 688 0
26FEB26 48.00 C 18.50 18.50 16.00 16.41 -2.99 71 3 454 0
26FEB26 49.00 C 0.00 0.00 0.00 15.32 -2.96 64 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 14.48 -2.76 64 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 12.08 -3.18 57 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 10.36 -2.84 61 0 1,441 0
26FEB26 57.50 C 11.55 11.55 9.24 8.64 -2.91 61 2 1,814 0
26FEB26 60.00 C 7.90 7.90 7.00 7.18 -2.63 62 8 1,907 0
26FEB26 62.50 C 5.80 5.84 5.80 5.90 -2.45 62 5 1,062 -1
26FEB26 65.00 C 6.36 6.36 5.18 4.93 -2.13 64 41 935 0
26FEB26 67.50 C 5.19 5.19 4.08 4.10 -1.81 66 13 246 -10
26FEB26 70.00 C 5.30 5.30 3.39 3.27 -1.80 66 25 551 +19
26FEB26 72.50 C 2.96 2.96 2.96 2.58 -1.74 65 2 109 +2
26FEB26 75.00 C 2.54 2.54 2.54 2.03 -1.52 65 6 293 +3
26FEB26 77.50 C 3.06 3.06 3.06 1.58 -1.31 65 11 258 +10
26FEB26 80.00 C 1.88 1.88 1.76 1.22 -1.13 65 2 197 0
26FEB26 82.50 C 0.00 0.00 0.00 0.93 -0.96 65 0 34 0
26FEB26 85.00 C 2.04 2.04 1.23 0.71 -0.81 65 11 99 -7
26FEB26 87.50 C 0.00 0.00 0.00 0.54 - 65 0 0 -
26FEB26 90.00 C 1.27 1.30 1.15 0.41 - 65 5 5 -
30MAR26 12.50 C 0.00 0.00 0.00 51.07 -3.30 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 50.58 -3.30 115 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 50.08 -3.30 102 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 49.58 -3.30 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 49.08 -3.31 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 48.59 -3.30 100 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 48.09 -3.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 47.59 -3.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 47.10 -3.30 97 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 46.60 -3.30 84 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 46.10 -3.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 45.61 -3.30 93 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 45.11 -3.30 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 44.61 -3.46 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 44.11 -3.31 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.62 -3.30 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.62 -3.30 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 41.63 -3.30 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.64 -3.30 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.64 -3.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.65 -3.40 68 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 37.66 -3.46 70 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 36.67 -3.30 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.68 -3.30 69 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 34.69 -3.18 68 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 33.70 -3.30 67 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 32.72 -3.29 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.74 -3.50 67 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 30.77 -3.55 68 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 29.80 -3.08 68 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 28.69 -3.67 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 27.88 -3.28 68 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 26.93 -2.97 68 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 26.29 -2.77 80 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 25.09 -3.09 69 0 71 0
30MAR26 40.00 C 24.84 24.84 24.84 24.36 -3.17 75 5 103 +5
30MAR26 41.00 C 0.00 0.00 0.00 22.72 -3.30 0 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 22.45 -3.00 70 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 21.59 -2.75 71 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 20.00 -3.60 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.28 -3.56 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.51 -3.60 59 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 18.10 -2.63 67 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 17.31 -2.56 67 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 16.08 -2.87 60 0 90 0
30MAR26 50.00 C 18.00 18.00 18.00 15.86 -2.33 68 1 1,787 +1
30MAR26 52.50 C 0.00 0.00 0.00 13.63 -2.72 63 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 12.04 -2.96 64 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 10.67 -2.37 65 0 736 0
30MAR26 60.00 C 9.05 9.05 9.05 9.27 -2.31 65 1 424 +1
30MAR26 62.50 C 0.00 0.00 0.00 8.07 -2.17 65 0 670 0
30MAR26 65.00 C 8.26 8.26 7.60 7.02 -2.00 66 4 127 +3
30MAR26 67.50 C 6.70 6.70 6.70 6.20 -1.84 67 3 78 0
30MAR26 70.00 C 6.52 6.52 5.88 5.55 -1.59 69 10 296 0
30MAR26 72.50 C 0.00 0.00 0.00 4.77 -1.66 69 0 238 0
30MAR26 75.00 C 4.80 4.80 4.20 4.09 -1.51 69 15 157 +10
30MAR26 77.50 C 0.00 0.00 0.00 3.49 -1.37 69 0 110 0
30MAR26 80.00 C 3.44 3.46 3.44 2.98 -1.23 69 75 627 +75
30MAR26 82.50 C 0.00 0.00 0.00 2.53 -1.11 69 0 53 0
30MAR26 85.00 C 3.10 3.10 3.10 2.15 -0.99 69 3 275 +3
30MAR26 87.50 C 2.61 2.61 2.61 1.82 - 68 15 15 -
30MAR26 90.00 C 2.59 2.59 2.59 1.54 - 68 3 3 -
29APR26 42.00 C 22.85 22.85 22.85 22.52 -3.03 59 1 2 +1
29APR26 43.00 C 0.00 0.00 0.00 21.91 -3.20 64 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 20.74 -3.18 58 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.92 -3.12 58 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.09 -3.02 58 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.51 -2.82 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.64 -3.06 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.94 -2.78 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.26 -2.74 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.64 -2.63 62 0 15 0
29APR26 55.00 C 13.94 13.94 13.00 13.14 -2.51 63 5 228 0
29APR26 57.50 C 0.00 0.00 0.00 11.93 -2.29 65 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 10.49 -2.44 64 0 400 0
29APR26 62.50 C 9.36 9.36 9.36 9.34 -2.14 64 14 325 0
29APR26 65.00 C 9.15 9.15 9.15 8.34 -2.01 65 1 370 -1
29APR26 67.50 C 10.00 10.00 7.75 7.54 -1.85 66 95 405 +65
29APR26 70.00 C 0.00 0.00 0.00 6.82 -1.71 67 0 32 0
29APR26 72.50 C 0.00 0.00 0.00 6.10 -1.66 68 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 5.38 -1.59 68 0 91 0
29APR26 77.50 C 5.01 5.15 5.01 4.73 -1.47 67 97 162 +66
29APR26 80.00 C 6.15 6.20 4.75 4.16 -1.35 67 320 440 +275
29APR26 82.50 C 4.80 4.80 4.80 3.66 -1.24 67 45 46 -45
29APR26 85.00 C 0.00 0.00 0.00 3.21 -1.13 67 0 17 0
29APR26 87.50 C 0.00 0.00 0.00 2.81 - 67 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 2.46 - 67 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 49.68 -3.30 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 49.19 -3.30 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 48.69 -3.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 48.20 -3.30 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 47.71 -3.30 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 47.21 -3.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 46.72 -3.30 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 46.23 -3.30 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 45.74 -3.30 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 45.24 -3.30 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 44.75 -3.32 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 44.26 -3.30 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 43.77 -3.15 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 42.79 -3.13 64 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 41.81 -3.13 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 40.84 -3.10 64 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 39.87 -3.14 64 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 38.90 -3.15 64 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 37.94 -3.18 64 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 36.99 -3.03 64 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 36.04 -3.08 64 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 35.10 -2.97 64 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 34.17 -3.06 64 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 33.03 -3.13 54 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 31.74 -3.50 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 31.44 -2.91 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.84 -3.56 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 29.76 -2.62 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.81 -2.71 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.95 -2.68 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.70 -3.03 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 25.87 -3.09 57 0 15 0
29JUN26 40.00 C 25.94 25.96 25.94 25.01 -3.04 57 30 36 -7
29JUN26 41.00 C 0.00 0.00 0.00 24.10 -2.96 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.46 -2.89 58 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 22.59 -2.78 58 0 10 0
29JUN26 44.00 C 24.63 24.63 23.20 21.78 -2.85 57 2 28 0
29JUN26 45.00 C 0.00 0.00 0.00 21.02 -2.94 57 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 20.35 -2.86 58 5 4 -5
29JUN26 47.00 C 0.00 0.00 0.00 19.69 -2.76 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 19.22 -2.57 61 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 18.36 -2.76 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.76 -2.70 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 16.27 -2.61 60 0 4 0
29JUN26 55.00 C 16.50 16.50 16.50 15.04 -2.35 62 2 22 -2
29JUN26 57.50 C 0.00 0.00 0.00 13.86 -2.16 63 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 12.43 -2.29 62 0 151 0
29JUN26 62.50 C 0.00 0.00 0.00 11.72 -1.80 65 0 679 0
29JUN26 65.00 C 11.78 11.78 10.51 10.48 -1.93 63 57 223 +22
29JUN26 67.50 C 11.84 11.84 11.84 9.68 -1.85 64 9 154 +5
29JUN26 70.00 C 11.07 11.07 10.65 8.96 -1.78 65 30 80 +15
29JUN26 72.50 C 10.38 10.38 10.38 8.25 -1.78 66 10 108 0
29JUN26 75.00 C 0.00 0.00 0.00 7.45 -1.82 65 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.79 -1.69 65 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 6.17 -1.54 65 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 5.55 -1.53 65 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 5.07 -1.39 65 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 4.60 - 65 0 0 -
29JUN26 90.00 C 0.00 0.00 0.00 4.13 - 65 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 42.97 -3.28 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 42.02 -3.28 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 41.09 -3.26 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 40.15 -3.27 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 39.23 -3.25 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 38.32 -3.24 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 37.41 -3.24 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 36.53 -3.21 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 35.65 -3.20 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.29 -3.06 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 33.92 -3.16 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.08 -3.14 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.24 -3.14 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.42 -3.12 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.90 -2.90 52 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 29.24 -2.81 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 28.17 -3.05 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 27.47 -2.94 53 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 26.73 -2.88 54 0 1 0
29SEP26 40.00 C 26.45 26.45 26.45 26.09 -2.80 56 4 12 +2
29SEP26 41.00 C 0.00 0.00 0.00 26.08 -2.24 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.38 -2.93 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.06 -2.69 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 24.05 -2.02 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.38 -2.04 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.71 -2.06 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.11 -2.02 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.93 -2.55 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 20.92 -1.95 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.71 -2.58 59 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 18.36 -2.49 60 10 12 +10
29SEP26 55.00 C 0.00 0.00 0.00 17.63 -1.86 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.05 -2.19 61 0 20 0
29SEP26 60.00 C 14.80 14.80 14.80 14.81 -2.17 60 12 43 +2
29SEP26 62.50 C 0.00 0.00 0.00 13.85 -2.07 61 0 14 0
29SEP26 65.00 C 16.80 16.80 16.80 13.05 -1.80 62 1 23 0
29SEP26 67.50 C 0.00 0.00 0.00 12.26 -1.74 63 0 39 0
29SEP26 70.00 C 12.80 12.80 12.60 11.55 -1.67 64 2 41 -1
29SEP26 72.50 C 0.00 0.00 0.00 10.91 -1.59 64 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.16 -1.67 64 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 9.41 -1.78 64 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 8.76 -1.68 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.17 -1.52 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 7.58 -1.51 64 0 222 0
29SEP26 87.50 C 0.00 0.00 0.00 7.00 - 64 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 6.56 - 64 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 29.42 -3.06 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.70 -3.07 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.05 -3.00 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 27.39 -2.96 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.74 -2.32 62 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 26.09 -2.96 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.44 -2.96 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.86 -2.89 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.28 -2.82 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.70 -2.82 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.12 -2.82 62 1 1 +1
30DEC26 49.00 C 0.00 0.00 0.00 22.54 -2.83 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.98 -2.81 62 1 1 +1
30DEC26 52.50 C 0.00 0.00 0.00 20.11 -2.57 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 19.47 -2.66 62 1 1 +1
30DEC26 57.50 C 0.00 0.00 0.00 17.96 -2.29 60 0 12 0
30DEC26 60.00 C 0.00 0.00 0.00 17.26 -1.86 62 1 1 +1
30DEC26 62.50 C 0.00 0.00 0.00 16.01 -2.08 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.01 -2.06 61 1 98 +1
30DEC26 67.50 C 0.00 0.00 0.00 14.15 -2.24 61 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 13.70 -1.78 63 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 13.05 -1.66 63 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 12.35 -1.70 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 11.63 -1.84 63 0 0 0
30DEC26 80.00 C 14.03 14.03 14.03 10.90 -1.98 63 1 1 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.28 -1.94 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.72 -1.78 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.16 - 63 0 0 -
30DEC26 90.00 C 10.00 10.00 10.00 8.35 - 62 1 1 -
TOTAL CALL 1,679 50,826 +462
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 660 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 75 0 363 0
29JAN26 47.00 P 0.10 0.10 0.10 0.04 0.00 73 25 577 +13
29JAN26 48.00 P 0.00 0.00 0.00 0.06 +0.01 73 0 864 0
29JAN26 49.00 P 0.11 0.13 0.11 0.09 +0.02 73 6 1,748 +4
29JAN26 50.00 P 0.11 0.15 0.11 0.12 +0.02 72 46 2,123 -35
29JAN26 52.50 P 0.20 0.25 0.20 0.29 +0.07 72 6 899 +1
29JAN26 55.00 P 0.40 0.57 0.40 0.57 +0.14 71 43 1,594 0
29JAN26 57.50 P 0.90 1.08 0.78 1.07 +0.29 71 106 2,620 +25
29JAN26 60.00 P 0.92 1.94 0.92 1.83 +0.50 71 195 1,097 +97
29JAN26 62.50 P 1.90 3.05 1.90 3.00 +0.93 73 58 722 +4
29JAN26 65.00 P 2.98 4.46 2.98 4.37 +1.22 74 26 180 -14
29JAN26 67.50 P 4.52 5.48 4.52 6.04 +1.52 76 269 135 -157
29JAN26 70.00 P 0.00 0.00 0.00 7.86 +1.75 75 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 10.04 +2.17 80 0 1 0
29JAN26 75.00 P 0.00 0.00 0.00 12.30 +2.47 84 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.68 +2.72 91 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.76 +2.55 80 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.63 +3.08 107 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.01 +3.31 111 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.47 - 116 0 0 -
29JAN26 90.00 P 0.00 0.00 0.00 27.30 - 139 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 0.04 0.00 67 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.05 0.00 66 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.07 0.00 65 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.09 0.00 65 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.12 0.00 65 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 +0.01 64 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 +0.02 65 0 151 0
26FEB26 45.00 P 0.26 0.26 0.26 0.28 +0.02 65 20 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.36 +0.04 65 0 259 0
26FEB26 47.00 P 0.33 0.38 0.33 0.44 +0.06 65 13 855 -1
26FEB26 48.00 P 0.00 0.00 0.00 0.53 +0.07 64 0 694 0
26FEB26 49.00 P 0.49 0.49 0.49 0.65 +0.08 64 20 851 -20
26FEB26 50.00 P 0.55 0.55 0.55 0.80 +0.11 64 9 355 +4
26FEB26 52.50 P 0.00 0.00 0.00 1.25 +0.19 64 6 264 +6
26FEB26 55.00 P 1.42 1.76 1.42 1.86 +0.29 64 37 901 -19
26FEB26 57.50 P 2.14 2.63 2.14 2.64 +0.42 63 145 1,877 +108
26FEB26 60.00 P 2.70 3.50 2.70 3.80 +0.77 66 83 1,428 -21
26FEB26 62.50 P 4.32 5.00 4.32 5.05 +1.05 66 37 1,547 -20
26FEB26 65.00 P 4.93 6.18 4.93 6.45 +1.26 67 9 430 -2
26FEB26 67.50 P 7.20 7.20 7.20 8.03 +1.24 67 10 171 0
26FEB26 70.00 P 0.00 0.00 0.00 9.76 +1.47 68 0 34 0
26FEB26 72.50 P 10.60 10.60 10.60 11.64 +1.67 69 15 21 +15
26FEB26 75.00 P 0.00 0.00 0.00 13.66 +1.88 70 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.70 +2.02 70 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.01 +2.29 74 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.30 +2.45 76 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.43 +2.39 74 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.08 - 82 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 27.30 - 81 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 69 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 69 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 +0.02 68 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.02 68 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.13 +0.03 68 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 +0.04 68 0 21 0
30MAR26 37.00 P 0.26 0.26 0.26 0.22 +0.05 68 2 42 +2
30MAR26 38.00 P 0.00 0.00 0.00 0.28 +0.07 68 0 106 0
30MAR26 39.00 P 0.36 0.36 0.36 0.34 +0.07 68 2 44 +2
30MAR26 40.00 P 0.35 0.40 0.33 0.41 +0.08 68 12 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.49 +0.09 67 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.59 +0.12 67 0 19 0
30MAR26 43.00 P 0.00 0.00 0.00 0.71 +0.16 67 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.82 +0.16 67 0 38 0
30MAR26 45.00 P 0.85 0.85 0.85 0.99 +0.19 67 1 152 0
30MAR26 46.00 P 0.00 0.00 0.00 1.18 +0.28 68 0 74 0
30MAR26 47.00 P 1.01 1.01 1.01 1.32 +0.25 67 5 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.53 +0.30 67 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 1.75 +0.35 67 0 67 0
30MAR26 50.00 P 1.28 1.71 1.28 1.98 +0.37 67 14 46 -1
30MAR26 52.50 P 2.20 2.26 2.20 2.67 +0.49 67 50 66 +17
30MAR26 55.00 P 3.15 3.15 3.15 3.51 +0.63 67 5 133 0
30MAR26 57.50 P 4.24 4.24 4.24 4.47 +0.75 66 1 136 -1
30MAR26 60.00 P 0.00 0.00 0.00 5.58 +0.91 67 0 88 0
30MAR26 62.50 P 6.94 6.94 6.94 7.02 +1.30 68 45 199 +40
30MAR26 65.00 P 0.00 0.00 0.00 8.57 +1.46 69 0 83 0
30MAR26 67.50 P 9.00 9.10 9.00 10.17 +1.53 70 14 34 0
30MAR26 70.00 P 0.00 0.00 0.00 11.89 +1.68 71 0 60 0
30MAR26 72.50 P 12.47 13.96 12.47 13.66 +2.06 72 24 30 -24
30MAR26 75.00 P 0.00 0.00 0.00 15.56 +2.13 72 0 49 0
30MAR26 77.50 P 0.00 0.00 0.00 17.53 +2.22 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.56 +2.17 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.72 +2.30 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.91 +2.44 76 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 26.16 - 77 0 0 -
30MAR26 90.00 P 0.00 0.00 0.00 28.43 - 79 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 1.02 +0.17 66 0 9 0
29APR26 43.00 P 0.00 0.00 0.00 1.22 +0.24 66 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.39 +0.26 66 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.59 +0.28 66 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.76 +0.28 66 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 1.98 +0.35 66 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.22 +0.37 66 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 2.50 +0.43 66 0 15 0
29APR26 50.00 P 2.09 2.09 2.09 2.78 +0.49 65 5 5 +5
29APR26 52.50 P 2.90 2.90 2.90 3.57 +0.57 65 2 22 +2
29APR26 55.00 P 0.00 0.00 0.00 4.46 +0.67 65 0 240 0
29APR26 57.50 P 5.31 5.31 5.31 5.52 +0.84 65 5 550 +5
29APR26 60.00 P 6.73 6.73 6.73 6.66 +0.93 65 15 430 +15
29APR26 62.50 P 8.09 8.09 8.09 8.19 +1.30 67 15 119 +15
29APR26 65.00 P 0.00 0.00 0.00 9.75 +1.52 68 0 340 0
29APR26 67.50 P 0.00 0.00 0.00 11.41 +1.61 69 0 365 0
29APR26 70.00 P 0.00 0.00 0.00 13.10 +1.68 69 0 45 0
29APR26 72.50 P 0.00 0.00 0.00 14.83 +1.80 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.70 +1.82 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.51 +1.91 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.61 +2.06 72 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.68 +2.21 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.79 +2.27 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.99 - 74 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 29.20 - 75 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.02 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.03 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 +0.04 64 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 +0.03 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.05 64 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 +0.06 64 0 18 0
29JUN26 32.00 P 0.45 0.45 0.45 0.43 +0.08 64 2 25 +2
29JUN26 33.00 P 0.50 0.50 0.50 0.52 +0.10 64 2 15 +2
29JUN26 34.00 P 0.60 0.60 0.60 0.62 +0.11 64 3 3 +3
29JUN26 35.00 P 0.00 0.00 0.00 0.73 +0.11 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.86 +0.15 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.99 +0.15 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.14 +0.16 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.31 +0.20 64 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.49 +0.22 64 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.67 +0.22 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.90 +0.27 64 0 27 0
29JUN26 43.00 P 1.68 1.68 1.68 2.14 +0.33 64 7 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.37 +0.32 64 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.54 +0.25 63 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.92 +0.40 64 0 66 0
29JUN26 47.00 P 2.47 2.47 2.47 3.12 +0.35 63 5 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.42 +0.35 63 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 3.72 +0.45 63 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 4.08 +0.52 63 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 4.98 +0.59 63 0 88 0
29JUN26 55.00 P 5.31 5.85 5.31 6.02 +0.72 63 12 300 0
29JUN26 57.50 P 0.00 0.00 0.00 7.11 +0.79 63 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 8.43 +1.01 63 0 83 0
29JUN26 62.50 P 0.00 0.00 0.00 9.90 +1.26 64 0 607 0
29JUN26 65.00 P 0.00 0.00 0.00 11.48 +1.38 65 0 277 0
29JUN26 67.50 P 0.00 0.00 0.00 13.16 +1.40 66 0 168 0
29JUN26 70.00 P 0.00 0.00 0.00 14.93 +1.48 67 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 16.69 +1.58 67 0 51 0
29JUN26 75.00 P 0.00 0.00 0.00 18.45 +1.60 67 0 15 0
29JUN26 77.50 P 0.00 0.00 0.00 20.35 +1.74 68 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 22.29 +1.88 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.24 +1.90 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.33 +2.05 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.42 - 70 0 0 -
29JUN26 90.00 P 0.00 0.00 0.00 30.53 - 70 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.04 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.04 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 +0.06 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 +0.06 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 +0.06 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 +0.09 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 +0.11 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 +0.11 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.86 +0.14 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 +0.16 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.14 +0.16 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 +0.18 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.49 +0.23 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 +0.24 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 +0.24 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.10 +0.28 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.34 +0.33 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.59 +0.34 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.84 +0.35 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.03 +0.29 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.33 +0.34 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 +0.37 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.94 +0.36 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.25 +0.47 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.61 +0.53 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.99 +0.60 62 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.36 +0.62 62 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.74 +0.63 62 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.77 +0.72 62 0 195 0
29SEP26 55.00 P 0.00 0.00 0.00 7.90 +0.82 61 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 9.22 +1.01 62 0 0 0
29SEP26 60.00 P 9.90 9.90 9.90 10.66 +1.14 63 1 1 +1
29SEP26 62.50 P 0.00 0.00 0.00 12.11 +1.19 63 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 13.72 +1.28 64 0 82 0
29SEP26 67.50 P 0.00 0.00 0.00 15.41 +1.38 64 0 15 0
29SEP26 70.00 P 16.90 16.90 16.90 17.18 +1.37 65 2 17 0
29SEP26 72.50 P 0.00 0.00 0.00 18.93 +1.52 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 20.72 +1.64 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.52 +1.65 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.42 +1.76 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 26.38 +1.91 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.35 +1.93 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.34 - 67 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 32.45 - 68 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 2.96 +0.23 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 +0.15 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.44 +0.20 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 +0.23 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.07 +0.23 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.52 +0.35 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.70 +0.34 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 5.24 +0.42 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.63 +0.48 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.03 +0.48 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.24 +0.30 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.62 +0.47 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.04 +0.50 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.19 +0.64 60 0 0 0
30DEC26 55.00 P 9.36 9.36 9.36 9.42 +0.72 61 1 1 +1
30DEC26 57.50 P 10.80 10.80 10.80 10.76 +0.90 61 1 1 +1
30DEC26 60.00 P 0.00 0.00 0.00 12.23 +1.01 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.87 +1.17 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.50 +1.26 63 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 17.21 +1.35 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.94 +1.39 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 20.64 +1.34 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.80 +0.73 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.56 +0.71 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.09 +1.42 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 27.20 +0.71 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.12 +0.80 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.05 - 62 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 32.98 - 62 0 0 -
TOTAL PUT 1,437 39,905 +75
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$ 40.34
29JAN26 24.00 C 0.00 0.00 0.00 16.37 -0.34 99 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.37 -0.34 90 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.37 -0.34 81 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.37 -0.34 71 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.37 -0.34 61 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.37 -0.34 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.37 -0.34 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.37 -0.34 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.37 -0.35 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.37 -0.35 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.38 -0.34 35 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 5.54 -0.14 56 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 4.39 -0.33 28 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 3.54 -0.24 38 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 2.61 -0.23 33 0 372 0
29JAN26 39.00 C 0.00 0.00 0.00 1.74 -0.32 29 0 857 0
29JAN26 40.00 C 1.00 1.00 1.00 1.07 -0.24 28 2 1,474 0
29JAN26 41.00 C 0.95 0.95 0.51 0.61 -0.21 28 21 656 +14
29JAN26 42.00 C 0.34 0.34 0.27 0.33 -0.15 29 41 443 +31
29JAN26 43.00 C 0.27 0.27 0.14 0.16 -0.09 30 5 310 0
29JAN26 44.00 C 0.11 0.11 0.11 0.07 -0.05 30 1 254 +1
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.43 -0.34 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.43 -0.34 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.43 -0.34 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.44 -0.34 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.44 -0.34 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.45 -0.34 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.46 -0.34 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.62 -0.43 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.51 -0.34 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.58 -0.51 29 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.82 -0.17 34 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.96 -0.18 32 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.07 -0.21 29 0 60 0
26FEB26 39.00 C 2.60 2.60 2.60 2.38 -0.28 29 60 618 -60
26FEB26 40.00 C 0.00 0.00 0.00 1.81 -0.24 29 0 826 0
26FEB26 41.00 C 1.20 1.26 1.20 1.33 -0.24 29 5 590 +5
26FEB26 42.00 C 1.20 1.20 0.90 0.98 -0.18 29 26 653 0
26FEB26 43.00 C 0.00 0.00 0.00 0.70 -0.16 29 0 368 0
26FEB26 44.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 208 0
26FEB26 45.00 C 0.38 0.38 0.34 0.32 -0.09 29 7 212 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 62 0
26FEB26 47.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 28 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.44 -0.34 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.94 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.45 -0.34 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.95 -0.34 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.45 -0.34 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.95 -0.35 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.46 -0.34 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.46 -0.34 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.47 -0.34 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.47 -0.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.48 -0.34 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.49 -0.34 38 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.49 -0.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.50 -0.34 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.51 -0.34 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.44 -0.43 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.54 -0.60 30 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.56 -0.56 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.78 -0.19 39 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.67 -0.58 30 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.97 -0.10 36 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 5.90 -0.32 30 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.94 -0.39 27 0 4 0
30MAR26 37.00 C 0.00 0.00 0.00 4.33 -0.28 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.61 -0.24 29 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 2.99 -0.26 29 0 241 0
30MAR26 40.00 C 0.00 0.00 0.00 2.45 -0.28 30 0 60 0
30MAR26 41.00 C 1.97 1.97 1.97 1.96 -0.26 29 12 320 0
30MAR26 42.00 C 1.56 1.56 1.56 1.60 -0.21 30 15 351 0
30MAR26 43.00 C 0.00 0.00 0.00 1.29 -0.19 31 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 1.00 -0.16 30 0 266 0
30MAR26 45.00 C 0.00 0.00 0.00 0.77 -0.14 30 0 224 0
30MAR26 46.00 C 0.00 0.00 0.00 0.58 -0.12 30 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 240 0
30MAR26 48.00 C 0.00 0.00 0.00 0.32 -0.08 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.56 -0.34 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.57 -0.35 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.59 -0.34 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.62 -0.34 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.66 -0.48 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.71 -0.41 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.79 -0.34 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.87 -0.38 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.04 -0.33 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.23 -0.31 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.46 -0.31 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.61 -0.28 28 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.97 -0.29 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.40 -0.28 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 2.93 -0.24 30 0 90 0
29APR26 41.00 C 2.40 2.45 2.40 2.45 -0.29 30 80 80 +55
29APR26 42.00 C 0.00 0.00 0.00 2.07 -0.25 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.74 -0.22 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.45 -0.17 31 0 4 0
29APR26 45.00 C 1.23 1.23 1.23 1.18 -0.15 31 30 32 +26
29APR26 46.00 C 0.00 0.00 0.00 0.95 -0.13 31 0 1 0
29APR26 47.00 C 0.83 0.83 0.83 0.76 -0.11 31 100 100 +100
29APR26 48.00 C 0.00 0.00 0.00 0.61 -0.09 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.48 -0.08 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 - 30 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 20.54 -0.34 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.55 -0.34 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.56 -0.34 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.57 -0.34 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.58 -0.34 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.60 -0.34 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.62 -0.34 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.64 -0.34 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.69 -0.33 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.78 -0.29 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.85 -0.29 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.95 -0.27 33 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.05 -0.30 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.40 +0.14 35 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.38 -0.36 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 -0.68 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.92 -0.20 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.21 -0.31 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.50 -0.35 30 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.11 -0.20 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 3.58 -0.20 31 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 3.10 -0.22 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.73 -0.16 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.37 -0.15 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.07 -0.14 32 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 -0.14 32 0 164 0
29JUN26 46.00 C 1.80 1.80 1.80 1.52 -0.11 32 2 81 +2
29JUN26 47.00 C 0.00 0.00 0.00 1.28 -0.11 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.09 31 0 66 0
29JUN26 49.00 C 1.02 1.02 1.02 0.91 -0.09 31 30 205 +30
29JUN26 50.00 C 1.00 1.00 1.00 0.78 -0.04 31 1 70 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.50 -0.05 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
29JUN26 62.50 C 0.23 0.23 0.23 0.07 -0.01 31 6 6 +6
29SEP26 24.00 C 0.00 0.00 0.00 16.61 -0.34 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.64 -0.34 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.69 -0.33 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.75 -0.33 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.83 -0.33 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.94 -0.32 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.08 -0.32 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.25 -0.32 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.45 -0.31 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.71 -0.30 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.99 -0.28 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.32 -0.28 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.68 -0.26 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.09 -0.26 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.70 -0.24 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.02 -0.24 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.41 -0.21 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.98 -0.21 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 -0.20 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 -0.18 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.91 -0.16 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.62 -0.15 32 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.36 -0.12 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 -0.12 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.95 -0.09 32 0 25 0
29SEP26 49.00 C 0.00 0.00 0.00 1.69 -0.10 32 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 1.55 -0.11 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 -0.13 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.08 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 -0.06 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 14.81 -0.34 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.92 -0.34 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.06 -0.34 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.22 -0.34 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.43 -0.34 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.65 -0.34 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.93 -0.33 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 -0.32 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.57 -0.31 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.92 -0.32 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.33 -0.31 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.76 -0.30 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.23 -0.29 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.73 -0.29 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 -0.26 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 -0.25 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.28 -0.27 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 -0.23 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.59 -0.23 31 0 1 0
30DEC26 45.00 C 3.10 3.10 3.10 3.25 -0.23 31 11 50 +11
30DEC26 46.00 C 0.00 0.00 0.00 3.00 -0.18 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.72 -0.19 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.50 -0.15 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.31 -0.18 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 -0.17 31 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.64 -0.15 31 0 31 0
30DEC26 55.00 C 0.00 0.00 0.00 1.27 -0.12 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 -0.12 31 0 35 0
TOTAL CALL 455 19,136 +224
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 33 0 486 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 0.00 30 0 893 0
29JAN26 37.00 P 0.11 0.11 0.09 0.06 +0.01 30 5 2,177 -3
29JAN26 38.00 P 0.22 0.22 0.21 0.16 +0.02 29 10 2,203 -9
29JAN26 39.00 P 0.46 0.46 0.46 0.37 +0.04 30 1 646 -1
29JAN26 40.00 P 0.81 0.81 0.81 0.72 +0.08 29 10 134 -10
29JAN26 41.00 P 1.48 1.48 1.48 1.27 +0.14 30 2 94 +2
29JAN26 42.00 P 0.00 0.00 0.00 1.99 +0.22 31 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.78 +0.26 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.70 +0.20 29 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 4.66 +0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.66 +0.34 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.66 +0.34 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.66 +0.34 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.66 +0.34 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.66 +0.34 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.16 +0.34 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.66 +0.34 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.16 +0.34 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.66 +0.34 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.16 +0.34 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 36 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 0.00 29 0 142 0
26FEB26 33.00 P 0.07 0.07 0.07 0.03 0.00 30 31 71 -31
26FEB26 34.00 P 0.10 0.10 0.10 0.06 0.00 29 30 74 +1
26FEB26 35.00 P 0.15 0.18 0.15 0.12 0.00 29 22 350 +18
26FEB26 36.00 P 0.26 0.28 0.26 0.23 +0.02 29 24 282 0
26FEB26 37.00 P 0.45 0.45 0.43 0.40 +0.03 30 32 532 +22
26FEB26 38.00 P 0.68 0.68 0.66 0.63 +0.06 29 20 668 0
26FEB26 39.00 P 0.81 1.01 0.81 0.94 +0.07 29 3 172 +2
26FEB26 40.00 P 1.16 1.46 1.16 1.38 +0.13 29 15 132 -7
26FEB26 41.00 P 2.00 2.00 2.00 1.90 +0.12 29 1 7 -1
26FEB26 42.00 P 0.00 0.00 0.00 2.54 +0.19 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.28 +0.15 30 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 4.02 +0.23 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.87 +0.26 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.77 +0.29 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.71 +0.31 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.71 +0.23 33 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.66 +0.33 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.66 +0.34 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.16 +0.34 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.66 +0.34 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.16 +0.34 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.66 +0.34 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 68 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 52 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 45 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 0.00 30 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 0.00 31 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 0.00 30 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 38 0
30MAR26 36.00 P 0.62 0.62 0.57 0.56 +0.02 30 5 953 +5
30MAR26 37.00 P 0.74 0.74 0.74 0.81 +0.04 30 2 135 +2
30MAR26 38.00 P 0.00 0.00 0.00 1.12 +0.08 30 0 576 0
30MAR26 39.00 P 0.00 0.00 0.00 1.51 +0.11 31 0 128 0
30MAR26 40.00 P 1.78 2.00 1.78 1.98 +0.15 31 2 459 0
30MAR26 41.00 P 0.00 0.00 0.00 2.50 +0.16 31 0 36 0
30MAR26 42.00 P 0.00 0.00 0.00 3.13 +0.18 31 0 330 0
30MAR26 43.00 P 3.99 3.99 3.99 3.81 +0.19 32 2 319 -1
30MAR26 44.00 P 0.00 0.00 0.00 4.56 +0.22 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.20 +0.21 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.21 +0.24 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.90 +0.26 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.99 +0.24 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.74 +0.30 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.69 +0.09 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.16 +0.34 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.66 +0.34 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.16 +0.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.66 +0.34 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.16 +0.34 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 0.00 30 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 29.00 P 0.08 0.08 0.08 0.04 0.00 31 4 4 +4
29APR26 30.00 P 0.11 0.11 0.11 0.07 0.00 30 3 3 +3
29APR26 31.00 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.19 0.00 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.44 +0.02 31 0 3 0
29APR26 35.00 P 0.65 0.65 0.65 0.63 +0.03 31 30 43 +30
29APR26 36.00 P 0.00 0.00 0.00 0.85 +0.04 31 0 26 0
29APR26 37.00 P 0.00 0.00 0.00 1.14 +0.06 31 0 16 0
29APR26 38.00 P 1.47 1.47 1.47 1.49 +0.13 31 7 75 0
29APR26 39.00 P 1.96 1.96 1.96 1.89 +0.12 31 80 230 +80
29APR26 40.00 P 0.00 0.00 0.00 2.38 +0.17 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 2.92 +0.22 31 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.50 +0.17 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.96 -0.03 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.77 +0.19 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.51 +0.21 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.29 +0.22 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.13 +0.25 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.15 +0.40 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.04 +0.44 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.80 +0.20 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.24 +0.38 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.66 +0.34 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.16 - 0 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.54 +0.02 31 0 57 0
29JUN26 33.00 P 0.80 0.80 0.80 0.75 +0.05 32 1 180 0
29JUN26 34.00 P 0.00 0.00 0.00 0.98 +0.07 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.23 +0.07 31 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 1.53 +0.09 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.90 +0.12 31 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 2.30 +0.14 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.75 +0.13 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.26 +0.15 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.83 +0.18 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.44 +0.20 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 5.11 +0.22 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.74 +0.22 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.64 +0.40 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.22 +0.24 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.15 +0.37 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.80 +0.27 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.62 +0.26 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.64 +0.44 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.71 +0.30 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.34 +0.50 38 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.38 +0.32 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.79 +0.33 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.22 +0.33 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.63 +0.02 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.02 +0.03 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.32 +0.05 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.61 +0.07 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.95 +0.07 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 +0.09 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.73 +0.08 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.18 +0.11 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 +0.13 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.20 +0.15 33 0 17 0
29SEP26 41.00 P 4.90 4.90 4.90 4.78 +0.17 33 5 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.38 +0.18 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.02 +0.20 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.70 +0.22 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.42 +0.41 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.12 +0.21 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.65 +0.21 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.71 +0.26 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.21 +0.22 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 +0.25 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.14 +0.27 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.34 +0.27 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.63 +0.29 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.97 +0.30 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.35 +0.32 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 0.00 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 0.00 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 0.00 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 0.00 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 +0.01 31 0 8 0
30DEC26 33.00 P 1.75 1.75 1.75 1.68 +0.02 32 15 22 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.02 +0.03 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.36 +0.03 32 0 4 0
30DEC26 36.00 P 2.75 2.75 2.75 2.77 +0.04 32 1 17 +1
30DEC26 37.00 P 0.00 0.00 0.00 3.19 +0.04 32 0 0 0
30DEC26 38.00 P 3.80 3.80 3.80 3.66 +0.06 32 10 10 -3
30DEC26 39.00 P 4.25 4.33 4.25 4.16 +0.06 32 12 12 -2
30DEC26 40.00 P 4.78 4.78 4.78 4.69 +0.11 32 5 1 -5
30DEC26 41.00 P 5.45 5.45 5.45 5.27 +0.12 32 20 0 -20
30DEC26 42.00 P 0.00 0.00 0.00 5.86 +0.13 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.51 +0.15 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.17 +0.16 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.62 +0.12 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.34 +0.15 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.06 +0.15 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.80 +0.16 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.58 +0.18 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.36 +0.18 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 +0.21 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.58 +0.24 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.81 +0.25 31 0 0 0
TOTAL PUT 410 17,679 +92
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$ 14.05
29JAN26 9.75 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.56 -0.08 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.58 -0.08 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.11 -0.08 34 0 100 0
29JAN26 13.50 C 0.00 0.00 0.00 0.69 -0.10 32 0 290 0
29JAN26 14.00 C 0.00 0.00 0.00 0.39 -0.06 33 0 10 0
29JAN26 14.50 C 0.20 0.20 0.18 0.19 -0.04 34 12 601 +10
29JAN26 15.00 C 0.11 0.11 0.11 0.08 -0.03 34 8 997 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 1,579 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,487 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.33 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.59 -0.06 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.06 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.61 -0.03 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.14 -0.09 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.71 -0.08 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.27 -0.13 31 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 0.94 -0.11 32 0 172 0
26FEB26 14.00 C 0.00 0.00 0.00 0.67 -0.09 33 0 147 0
26FEB26 14.50 C 0.00 0.00 0.00 0.46 -0.07 33 0 847 0
26FEB26 15.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 81 0
26FEB26 16.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 246 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 366 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.85 -0.08 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.60 -0.08 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.34 -0.08 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.86 -0.08 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.61 -0.07 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.36 -0.08 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.13 -0.06 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.64 -0.06 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.18 -0.05 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.72 -0.03 36 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.32 -0.07 38 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.93 -0.08 37 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.54 -0.11 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.24 -0.07 36 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 0.99 -0.09 37 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.78 -0.08 37 0 3,015 0
30MAR26 15.00 C 0.00 0.00 0.00 0.60 -0.07 37 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 265 0
30MAR26 16.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 -0.03 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 60 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.41 -0.03 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.18 -0.01 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.71 0.00 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.27 -0.01 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.85 0.00 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.45 -0.02 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.11 -0.07 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.74 -0.11 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.45 -0.08 37 0 778 0
29APR26 14.00 C 0.00 0.00 0.00 1.21 -0.10 38 0 1,295 0
29APR26 14.50 C 0.00 0.00 0.00 1.00 -0.06 38 0 925 0
29APR26 15.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 395 0
29APR26 15.50 C 0.00 0.00 0.00 0.67 -0.06 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.44 -0.03 39 0 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.27 -0.02 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 0.00 40 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.67 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.43 -0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.19 -0.01 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.96 -0.01 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.72 -0.01 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.49 -0.01 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.27 -0.01 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.83 -0.04 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.42 -0.06 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.04 -0.07 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.70 -0.07 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 0.00 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 -0.08 40 0 3 0
29JUN26 14.00 C 1.54 1.54 1.53 1.59 -0.07 39 34 35 +17
29JUN26 14.50 C 0.00 0.00 0.00 1.38 -0.06 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.06 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 -0.06 40 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 -0.05 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.04 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.04 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.04 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 -0.03 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.03 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.60 -0.08 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 -0.08 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.99 -0.08 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 -0.11 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.26 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.93 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 -0.02 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 +0.01 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 -0.02 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.88 -0.08 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.69 -0.08 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 -0.07 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 -0.06 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.05 42 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.06 -0.05 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 -0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 -0.04 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 -0.04 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 -0.04 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.04 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.03 42 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 41 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 4.70 -0.09 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.50 -0.10 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 -0.09 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 -0.10 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 -0.09 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.16 -0.09 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 -0.10 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 -0.09 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 -0.06 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 -0.08 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 -0.08 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.08 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.68 -0.08 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.52 -0.08 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 -0.08 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 -0.08 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 -0.07 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 -0.07 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.07 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 -0.06 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.05 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.69 -0.06 42 0 5 0
TOTAL CALL 54 25,005 +27
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 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 43 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 38 0 490 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 0.00 34 0 805 0
29JAN26 13.50 P 0.00 0.00 0.00 0.15 0.00 35 0 561 0
29JAN26 14.00 P 0.35 0.35 0.35 0.35 +0.02 36 4 996 +4
29JAN26 14.50 P 0.00 0.00 0.00 0.65 +0.05 36 0 1,249 0
29JAN26 15.00 P 0.95 0.95 0.95 1.05 +0.07 38 10 855 0
29JAN26 15.50 P 0.00 0.00 0.00 1.47 +0.07 34 0 1,993 0
29JAN26 16.00 P 0.00 0.00 0.00 1.95 +0.07 0 0 825 0
29JAN26 16.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.99 +0.06 65 0 415 0
29JAN26 17.50 P 0.00 0.00 0.00 3.49 +0.06 73 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.99 +0.06 80 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.49 +0.06 86 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.00 +0.07 97 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.95 +0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.95 +0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.95 +0.08 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 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 0.00 35 0 315 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 0.00 34 0 183 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 302 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 +0.01 34 0 601 0
26FEB26 14.00 P 0.58 0.58 0.58 0.62 +0.02 35 4 661 +4
26FEB26 14.50 P 0.00 0.00 0.00 0.91 +0.04 35 0 336 0
26FEB26 15.00 P 0.00 0.00 0.00 1.25 +0.05 36 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.61 +0.05 34 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.03 +0.05 34 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.52 +0.09 38 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 +0.03 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 +0.06 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.02 +0.07 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.49 +0.06 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.00 +0.07 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.00 +0.13 72 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.00 +0.13 78 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 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 38 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 0.00 0.00 0.00 0.21 +0.01 38 0 457 0
30MAR26 12.50 P 0.30 0.30 0.30 0.30 0.00 37 2 880 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 1,624 0
30MAR26 13.50 P 0.00 0.00 0.00 0.67 +0.04 38 0 256 0
30MAR26 14.00 P 0.88 0.88 0.88 0.92 +0.06 39 20 271 +20
30MAR26 14.50 P 0.00 0.00 0.00 1.20 +0.06 39 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.53 +0.07 39 0 388 0
30MAR26 15.50 P 0.00 0.00 0.00 1.84 +0.05 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 +0.05 37 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.67 +0.01 40 0 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.11 +0.01 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 -0.01 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.49 +0.05 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.00 +0.07 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.47 +0.07 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.96 +0.04 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.00 +0.13 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.00 +0.13 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.95 +0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 12 0
29APR26 12.50 P 0.44 0.44 0.44 0.46 +0.01 38 20 34 +20
29APR26 13.00 P 0.61 0.61 0.61 0.64 +0.04 39 20 113 +20
29APR26 13.50 P 0.81 0.83 0.81 0.85 +0.05 39 80 885 +80
29APR26 14.00 P 1.06 1.07 1.04 1.11 +0.06 40 179 1,687 +159
29APR26 14.50 P 0.00 0.00 0.00 1.40 +0.04 40 0 930 0
29APR26 15.00 P 0.00 0.00 0.00 1.73 +0.06 41 0 530 0
29APR26 15.50 P 0.00 0.00 0.00 2.01 +0.04 39 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.43 +0.03 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.82 +0.02 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.24 +0.02 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.67 +0.01 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.12 0.00 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.57 -0.01 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.03 -0.01 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.50 -0.02 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.98 -0.01 42 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 0.06 -0.01 41 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 0.77 +0.01 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.98 +0.01 41 0 126 0
29JUN26 13.50 P 0.00 0.00 0.00 1.21 +0.02 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.01 42 0 46 0
29JUN26 14.50 P 1.81 1.81 1.81 1.75 +0.01 42 90 331 +90
29JUN26 15.00 P 0.00 0.00 0.00 2.06 +0.02 42 0 96 0
29JUN26 15.50 P 0.00 0.00 0.00 2.40 +0.03 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 +0.03 43 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 +0.04 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.54 +0.04 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 +0.05 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 +0.05 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 +0.05 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 +0.06 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.06 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 +0.06 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.17 +0.05 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.11 +0.01 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.06 0.00 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.01 -0.02 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.99 +0.01 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.97 +0.10 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.95 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 0.00 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 0.00 41 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 0.00 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.98 +0.01 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 +0.01 40 0 78 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.01 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.02 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.03 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.03 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.59 +0.04 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.04 41 0 240 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.06 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 -0.01 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 -0.03 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.43 -0.04 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.84 -0.01 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.26 -0.01 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 -0.01 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 0.00 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.56 +0.06 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.49 +0.10 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.39 +0.09 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.33 +0.10 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.24 +0.07 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.20 +0.07 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.16 +0.07 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.13 +0.07 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.10 +0.07 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 -0.02 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 -0.01 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 -0.01 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.01 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.23 +0.01 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 -0.02 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 -0.03 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 +0.01 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 +0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 -0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.01 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.69 +0.04 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 +0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.48 +0.04 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.88 +0.03 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.30 +0.03 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.72 +0.03 41 0 0 0
TOTAL PUT 429 28,821 +397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 94.52
29JAN26 67.50 C 0.00 0.00 0.00 27.09 -0.79 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.59 -0.78 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.10 -0.80 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.60 -0.81 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.10 -0.51 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.60 -0.51 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.11 -0.50 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.61 -0.51 19 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.13 -0.52 19 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 4.76 -0.51 19 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 2.63 -0.56 18 0 65 0
29JAN26 95.00 C 1.77 1.77 1.77 1.20 -0.44 19 5 1,610 0
29JAN26 97.50 C 0.55 0.55 0.55 0.45 -0.23 20 1 473 0
29JAN26 100.00 C 0.28 0.28 0.28 0.12 -0.10 20 2 190 0
29JAN26 102.50 C 0.17 0.17 0.17 0.03 -0.03 20 10 357 -10
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 46 500 1,700 +500
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 27.09 -0.79 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.59 -0.78 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.16 -0.74 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.71 -0.72 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.28 -0.71 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.79 -0.51 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.33 -0.51 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.92 -0.51 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.62 -0.51 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.55 -0.48 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.74 -0.58 19 0 151 0
26FEB26 95.00 C 0.00 0.00 0.00 2.33 -0.47 19 0 91 0
26FEB26 97.50 C 1.39 1.39 1.39 1.39 -0.33 19 5 391 +5
26FEB26 100.00 C 1.05 1.05 1.05 0.78 -0.21 19 1 223 0
26FEB26 102.50 C 0.78 0.78 0.50 0.38 -0.14 19 120 276 +63
26FEB26 105.00 C 0.43 0.43 0.39 0.18 -0.07 19 32 160 +2
26FEB26 107.50 C 0.24 0.24 0.24 0.08 -0.04 19 30 74 -19
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.14 -0.74 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.64 -0.76 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.17 -0.78 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.71 -0.75 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.22 -0.77 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.78 -0.75 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.32 -0.77 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.87 -0.80 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.44 -0.77 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.03 -0.78 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.51 -0.51 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.09 -0.50 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.73 -0.49 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.48 -0.48 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.39 -0.46 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.51 -0.64 20 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.86 -0.57 20 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 3.48 -0.45 20 0 127 0
30MAR26 97.50 C 0.00 0.00 0.00 2.42 -0.38 20 0 26 0
30MAR26 100.00 C 0.00 0.00 0.00 1.68 -0.26 20 0 81 0
30MAR26 102.50 C 0.00 0.00 0.00 1.11 -0.18 21 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.69 -0.13 20 0 250 0
30MAR26 107.50 C 0.64 0.64 0.64 0.42 -0.09 20 30 390 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.21 -0.74 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.80 -0.72 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.41 -0.73 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.79 -0.96 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.44 -0.50 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.18 -0.49 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.05 -0.48 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.08 -0.46 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.31 -0.43 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.75 -0.39 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.39 -0.44 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 3.24 -0.41 20 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.40 -0.36 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.79 -0.23 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.27 -0.17 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.87 -0.13 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.58 -0.11 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.38 -0.08 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.24 -0.06 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.86 -0.76 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.46 -0.75 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.09 -0.73 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.71 -0.74 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.36 -0.73 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.01 -0.63 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.70 -0.51 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.15 -0.49 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.03 -0.48 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.04 -0.47 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.21 -0.44 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.54 -0.41 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.05 -0.38 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.77 -0.49 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.62 -0.45 21 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.69 -0.35 21 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 2.93 -0.26 22 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 2.27 -0.22 22 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.74 -0.18 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.31 -0.15 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.98 -0.11 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 -0.13 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.51 -0.08 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.19 -0.72 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.84 -0.74 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.55 -0.73 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.32 -0.70 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.13 -0.48 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.71 -0.52 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.76 -0.51 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.95 -0.49 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.27 -0.47 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.73 -0.45 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.36 -0.43 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.08 -0.48 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.98 -0.44 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.03 -0.40 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.23 -0.37 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.57 -0.33 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.00 -0.27 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.47 -0.22 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.99 -0.23 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.59 -0.23 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.28 -0.14 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.03 -0.14 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.82 -0.10 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.36 -0.73 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.13 -0.48 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.94 -0.47 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.79 -0.48 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.74 -0.46 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.66 -0.43 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.86 -0.40 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.16 -0.40 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.63 -0.36 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.17 -0.33 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.85 -0.33 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.45 -0.43 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.34 -0.43 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.38 -0.38 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.53 -0.38 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.79 -0.36 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.16 -0.33 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.62 -0.29 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.15 -0.17 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.63 -0.22 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.22 -0.11 22 0 10 0
TOTAL CALL 736 13,670 +571
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 623 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0 1,304 0
29JAN26 87.50 P 0.13 0.14 0.13 0.03 0.00 20 5 556 +5
29JAN26 90.00 P 0.27 0.28 0.27 0.15 -0.01 19 3 1,339 +3
29JAN26 92.50 P 0.58 0.66 0.58 0.61 +0.03 20 3 515 +3
29JAN26 95.00 P 1.75 1.75 1.75 1.68 +0.21 20 10 40 +10
29JAN26 97.50 P 0.00 0.00 0.00 3.33 +0.28 19 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 5.54 +0.42 20 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 7.98 +0.49 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.48 +0.50 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.98 +0.50 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.48 +0.50 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.98 +0.50 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.73 +0.75 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.22 +0.74 71 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.72 +0.74 76 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.23 +0.75 82 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 166 0
26FEB26 77.50 P 0.14 0.15 0.14 0.01 0.00 23 11 148 +1
26FEB26 80.00 P 0.19 0.20 0.19 0.01 0.00 19 7 161 +1
26FEB26 82.50 P 0.00 0.00 0.00 0.04 0.00 20 1 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.12 0.00 19 0 438 0
26FEB26 87.50 P 0.00 0.00 0.00 0.33 +0.01 19 0 55 0
26FEB26 90.00 P 0.83 0.85 0.83 0.76 +0.03 19 3 315 +2
26FEB26 92.50 P 0.00 0.00 0.00 1.52 +0.08 19 0 375 0
26FEB26 95.00 P 0.00 0.00 0.00 2.66 +0.25 20 0 244 0
26FEB26 97.50 P 0.00 0.00 0.00 4.24 +0.38 20 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.99 +0.32 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.15 +0.40 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.50 +0.45 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.98 +0.50 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.48 +0.50 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.98 +0.48 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.73 +0.73 39 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.22 +0.74 43 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.72 +0.74 46 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 22 0 40 0
30MAR26 75.00 P 0.25 0.26 0.25 0.02 0.00 21 9 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 0.00 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.10 0.00 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 331 0
30MAR26 85.00 P 0.81 0.81 0.81 0.48 +0.03 20 240 366 +240
30MAR26 87.50 P 1.11 1.14 1.11 0.89 +0.04 21 31 78 +1
30MAR26 90.00 P 0.00 0.00 0.00 1.53 +0.09 21 0 120 0
30MAR26 92.50 P 0.00 0.00 0.00 2.42 +0.16 21 0 33 0
30MAR26 95.00 P 3.64 3.64 3.64 3.57 +0.29 21 20 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.04 +0.36 21 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 6.66 +0.28 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.62 +0.35 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.77 +0.40 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.07 +0.45 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.49 +0.48 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.98 +0.48 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.75 +0.75 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.25 +0.75 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.75 +0.75 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.24 +0.74 39 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 0.27 0.34 0.27 0.03 0.00 21 10 10 +10
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 0.14 +0.01 21 0 0 0
29APR26 80.00 P 0.63 0.66 0.63 0.27 0.00 21 36 96 +36
29APR26 82.50 P 0.85 0.85 0.85 0.50 +0.02 21 30 197 +30
29APR26 85.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 1.40 +0.05 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.13 +0.07 21 0 5 0
29APR26 92.50 P 0.00 0.00 0.00 3.09 +0.20 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.22 +0.25 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.61 +0.30 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.25 +0.27 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.09 +0.31 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.11 +0.35 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.29 +0.40 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.59 +0.44 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.19 +0.69 25 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.75 +0.75 28 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.25 +0.75 30 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 0.00 21 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 0.30 +0.01 21 0 409 0
29JUN26 77.50 P 1.00 1.00 1.00 0.51 +0.01 21 4 15 +4
29JUN26 80.00 P 0.00 0.00 0.00 0.82 +0.02 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.24 +0.03 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.82 +0.05 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.56 +0.07 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.48 +0.12 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.53 +0.24 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.67 +0.26 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.07 +0.29 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.74 +0.43 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.48 +0.29 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.35 +0.31 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.35 +0.33 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.46 +0.37 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.74 +0.51 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.03 +0.43 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.33 +0.45 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.75 +0.66 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.24 +0.74 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 0.00 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 0.00 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 0.00 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 +0.03 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.15 +0.01 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.61 0.00 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.21 +0.01 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.94 +0.03 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.81 +0.06 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.80 +0.09 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.97 +0.24 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.20 +0.25 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.55 +0.27 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.10 +0.31 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.71 +0.21 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.49 +0.26 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.38 +0.27 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.37 +0.32 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.66 +0.36 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.79 +0.39 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.95 +0.40 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.17 +0.41 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.43 +0.43 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.02 22 0 7 0
30DEC26 70.00 P 1.20 1.20 1.20 0.66 +0.05 22 1 17 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.91 +0.04 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 +0.10 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.76 +0.06 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.34 +0.09 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.01 +0.11 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.80 +0.12 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.75 +0.15 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.80 +0.19 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.98 +0.24 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.25 +0.31 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.63 +0.38 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.08 +0.35 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.59 +0.22 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.33 +0.31 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.15 +0.34 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.35 +0.32 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.35 +0.34 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.40 +0.36 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.49 +0.37 23 0 0 0
TOTAL PUT 424 13,559 +347
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$ 15.48
29JAN26 9.00 C 0.00 0.00 0.00 6.49 -0.16 93 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.24 -0.17 85 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.99 -0.18 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.74 -0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.49 -0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.49 -0.15 0 0 115 0
29JAN26 11.50 C 0.00 0.00 0.00 3.99 -0.29 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.03 -0.11 68 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.49 -0.24 0 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.06 -0.16 55 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.53 -0.13 37 0 339 0
29JAN26 14.50 C 0.00 0.00 0.00 1.03 -0.19 27 0 235 0
29JAN26 15.00 C 0.00 0.00 0.00 0.65 -0.16 30 0 330 0
29JAN26 15.50 C 0.54 0.54 0.50 0.37 -0.11 31 16 224 0
29JAN26 16.00 C 0.32 0.32 0.22 0.18 -0.09 32 14 331 -2
29JAN26 16.50 C 0.13 0.13 0.12 0.08 -0.05 32 9 264 +4
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 312 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 113 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.51 -0.16 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.26 -0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.01 -0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.76 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.51 -0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.52 -0.16 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.02 -0.26 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.52 -0.23 26 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.03 -0.15 30 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.54 -0.19 28 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.08 -0.15 30 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.64 -0.15 29 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.21 -0.16 27 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 0.88 -0.14 28 0 278 0
26FEB26 15.50 C 0.00 0.00 0.00 0.61 -0.12 28 0 138 0
26FEB26 16.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 83 0
26FEB26 16.50 C 0.00 0.00 0.00 0.27 -0.07 30 0 58 0
26FEB26 17.00 C 0.21 0.21 0.21 0.16 -0.05 29 139 288 +124
26FEB26 17.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 505 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.53 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.28 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.04 -0.16 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.79 -0.16 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.54 -0.24 35 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.04 -0.16 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.52 -0.19 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 -0.26 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.64 -0.11 41 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.13 -0.05 34 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.65 -0.16 31 0 70 0
30MAR26 13.50 C 0.00 0.00 0.00 2.16 -0.14 26 0 109 0
30MAR26 14.00 C 0.00 0.00 0.00 1.83 -0.08 31 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.43 -0.13 29 0 411 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 -0.13 30 0 476 0
30MAR26 15.50 C 1.06 1.06 1.00 0.88 -0.12 30 16 220 +15
30MAR26 16.00 C 0.90 0.90 0.82 0.69 -0.09 31 18 305 -8
30MAR26 16.50 C 0.00 0.00 0.00 0.51 -0.09 31 0 115 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 85 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 -0.05 31 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.81 -0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.56 -0.22 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.07 -0.16 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.58 -0.16 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.04 -0.24 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.64 -0.11 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.13 -0.18 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.82 -0.06 35 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.27 -0.14 27 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.91 -0.13 28 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.59 -0.17 29 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.29 -0.13 29 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.05 -0.11 30 0 795 0
29APR26 16.00 C 0.00 0.00 0.00 0.84 -0.09 30 0 490 0
29APR26 16.50 C 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.53 -0.07 31 0 10 0
29APR26 17.50 C 0.00 0.00 0.00 0.40 -0.06 31 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.57 -0.16 30 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.32 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.08 -0.16 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.83 -0.16 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.58 -0.20 25 0 29 0
29JUN26 10.50 C 0.00 0.00 0.00 5.07 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 -0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.09 -0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.64 -0.20 26 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.14 -0.34 22 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.89 -0.12 33 0 45 0
29JUN26 13.50 C 2.53 2.53 2.53 2.40 -0.11 29 1 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.17 29 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.71 -0.19 29 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.43 -0.13 29 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 -0.14 30 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.01 -0.11 31 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 -0.10 31 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 -0.10 31 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.08 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 141 0
29JUN26 18.50 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.04 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 47 0
29SEP26 9.00 C 0.00 0.00 0.00 6.57 -0.16 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.33 -0.16 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.08 -0.16 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.84 -0.16 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.60 -0.18 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.12 -0.16 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 -0.21 0 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 -0.24 25 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.70 -0.20 28 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.31 -0.17 29 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.93 -0.14 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 -0.14 30 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 -0.13 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.12 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 -0.12 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 -0.10 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.34 -0.10 31 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 -0.09 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.08 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.87 -0.08 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.06 32 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.06 33 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.09 -0.16 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.85 -0.16 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.61 -0.17 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.15 -0.16 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 -0.16 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.29 -0.15 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.89 -0.15 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 -0.14 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 -0.14 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 -0.13 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.13 31 0 20 0
30DEC26 14.50 C 1.95 2.20 1.95 2.24 -0.11 30 2 32 +2
30DEC26 15.00 C 0.00 0.00 0.00 1.99 -0.12 30 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 -0.11 30 0 13 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 -0.10 31 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 -0.09 31 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 -0.09 31 0 13 0
30DEC26 17.50 C 1.20 1.20 1.20 1.11 -0.07 31 1 1 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.97 -0.08 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 -0.06 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.05 31 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
TOTAL CALL 216 14,736 +136
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 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 37 0 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 550 0
29JAN26 14.50 P 0.07 0.07 0.07 0.07 +0.01 33 15 373 0
29JAN26 15.00 P 0.12 0.18 0.12 0.18 +0.03 32 52 166 0
29JAN26 15.50 P 0.25 0.39 0.25 0.39 +0.06 33 3 33 +2
29JAN26 16.00 P 0.00 0.00 0.00 0.71 +0.09 34 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 1.09 +0.10 33 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.58 +0.22 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.08 +0.16 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.60 +0.24 62 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 241 0
26FEB26 14.00 P 0.11 0.11 0.11 0.12 +0.01 30 3 126 0
26FEB26 14.50 P 0.21 0.21 0.21 0.22 +0.02 29 2 133 0
26FEB26 15.00 P 0.29 0.32 0.29 0.39 +0.05 30 2 136 +2
26FEB26 15.50 P 0.50 0.50 0.50 0.62 +0.07 30 1 152 +1
26FEB26 16.00 P 0.00 0.00 0.00 0.92 +0.08 31 0 75 0
26FEB26 16.50 P 0.00 0.00 0.00 1.27 +0.09 31 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 1.62 +0.05 28 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.14 +0.14 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.62 +0.15 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.63 +0.21 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 39 0
30MAR26 12.00 P 0.05 0.05 0.05 0.03 0.00 32 10 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 121 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 123 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 359 0
30MAR26 14.50 P 0.35 0.35 0.35 0.43 +0.04 32 100 553 0
30MAR26 15.00 P 0.00 0.00 0.00 0.62 +0.06 32 0 205 0
30MAR26 15.50 P 0.00 0.00 0.00 0.86 +0.07 32 0 71 0
30MAR26 16.00 P 0.00 0.00 0.00 1.15 +0.08 32 0 50 0
30MAR26 16.50 P 0.00 0.00 0.00 1.49 +0.09 33 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 1.86 +0.15 33 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 +0.02 29 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.71 +0.13 35 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.07 +0.11 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.65 +0.14 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.15 +0.22 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.66 +0.28 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.52 +0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.52 +0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.52 +0.16 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.52 +0.16 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 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 43 0
29APR26 14.50 P 0.00 0.00 0.00 0.55 +0.06 31 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.74 +0.05 31 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.99 +0.08 31 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.29 +0.09 32 0 430 0
29APR26 16.50 P 0.00 0.00 0.00 1.61 +0.10 32 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.98 +0.21 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.37 +0.12 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.71 +0.04 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.13 +0.05 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.70 +0.16 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.18 +0.25 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.66 +0.28 41 0 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 32 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 29 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 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 31 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 0.00 30 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.02 31 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 1,776 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 +0.03 30 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 +0.04 30 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.90 +0.06 30 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.08 31 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 1.44 +0.09 31 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.76 +0.11 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 2.11 +0.12 32 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.42 +0.06 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.87 +0.13 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.28 +0.14 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.70 +0.24 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.15 +0.17 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.61 +0.16 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.07 +0.15 37 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 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 0.00 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.02 33 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.02 33 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.03 33 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 +0.04 33 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 +0.05 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 +0.05 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.83 +0.06 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.13 +0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.07 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.81 +0.08 34 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.18 +0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 +0.10 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 +0.21 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.39 +0.11 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 +0.11 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 +0.28 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 0.00 31 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.02 32 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.03 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 +0.04 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.05 32 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.00 +0.06 32 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 +0.07 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.63 +0.08 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 +0.07 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.24 +0.09 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.71 +0.10 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 +0.10 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.39 +0.11 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.11 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 +0.18 33 0 0 0
TOTAL PUT 188 12,111 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 56.65
29JAN26 40.00 C 0.00 0.00 0.00 16.69 +0.85 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.69 +0.84 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.69 +0.84 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.69 +0.84 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.70 +0.85 48 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.70 +0.85 43 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.70 +0.85 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.70 +0.85 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.70 +0.85 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.70 +0.84 0 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.70 +0.84 0 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 4.23 +0.82 21 0 212 0
29JAN26 55.00 C 2.29 2.29 2.29 1.96 +0.64 20 22 571 0
29JAN26 57.50 C 1.02 1.02 0.50 0.59 +0.31 21 47 541 +7
29JAN26 60.00 C 0.00 0.00 0.00 0.10 +0.07 22 0 180 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 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 16.91 +0.98 57 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.78 +0.84 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.79 +0.85 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.79 +0.94 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.93 +1.08 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.96 +1.11 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.94 +0.98 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.81 +0.95 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.98 +1.13 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.82 +0.96 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.84 +0.96 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.34 +0.72 11 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 2.39 +0.58 17 0 200 0
26FEB26 57.50 C 1.31 1.31 1.31 1.05 +0.34 17 6 92 0
26FEB26 60.00 C 0.00 0.00 0.00 0.35 +0.14 17 0 119 0
26FEB26 62.50 C 0.00 0.00 0.00 0.10 +0.05 18 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.87 +0.85 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.87 +1.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.88 +1.00 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.91 +0.98 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.89 +0.93 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.90 +0.96 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.79 +0.84 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.93 +1.03 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.96 +1.06 26 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.94 +0.98 21 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.93 +0.97 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.98 +1.04 20 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.82 +0.75 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.84 +0.81 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.63 +0.72 14 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.80 +0.64 16 0 309 0
30MAR26 57.50 C 1.79 1.79 1.79 1.48 +0.41 16 1 113 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.67 +0.25 17 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 0.27 +0.13 17 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.05 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.79 +0.76 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.93 +0.85 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.96 +0.81 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.94 +0.80 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.93 +0.83 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.98 +0.98 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.88 +0.79 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.97 +0.78 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.85 +0.71 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 3.07 +0.58 15 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 1.74 +0.42 15 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 0.88 +0.23 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.42 +0.15 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 +0.07 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.91 +0.74 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.89 +0.83 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.22 +1.05 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.81 +0.61 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 13.11 +0.90 16 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.31 +1.12 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.01 +0.73 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.93 +0.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.98 +0.77 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.04 +0.77 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.10 +0.71 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.16 +0.73 15 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.35 +0.62 15 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 1.92 +0.40 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 1.03 +0.24 15 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.53 +0.17 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.24 +0.09 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.04 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 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 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.06 +0.89 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.07 +0.93 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.22 +1.05 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.09 +0.89 14 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.11 +0.90 16 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.31 +1.12 23 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 11.01 +0.73 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.93 +0.69 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.98 +0.77 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.04 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.14 +0.74 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 5.28 +0.67 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.55 +0.53 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 2.18 +0.36 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.32 +0.25 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 +0.16 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 +0.09 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 +0.06 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.03 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 16 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 16.07 +0.93 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 15.22 +0.99 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.09 +0.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.11 +0.85 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.31 +1.03 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.14 +0.86 13 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.03 +0.76 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.13 +0.79 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.17 +0.74 10 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.27 +0.78 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.31 +0.52 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.63 +0.43 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.31 +0.18 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.46 +0.10 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.91 +0.06 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 +0.04 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 -0.01 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.01 13 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 0.00 13 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 0.01 -0.01 13 0 3 0
TOTAL CALL 76 3,410 +6
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 386 0
29JAN26 55.00 P 0.48 0.48 0.21 0.33 -0.16 22 35 283 +5
29JAN26 57.50 P 1.11 1.56 1.11 1.44 -0.56 22 16 96 -14
29JAN26 60.00 P 0.00 0.00 0.00 3.51 -0.82 27 0 15 0
29JAN26 62.50 P 0.00 0.00 0.00 6.03 -0.85 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.60 -0.78 56 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.12 -0.76 68 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.66 -0.72 80 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.12 -0.76 87 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.63 -0.77 97 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.10 -0.77 104 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.60 -0.78 111 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 103 0
26FEB26 52.50 P 0.15 0.15 0.15 0.16 -0.07 18 1 108 0
26FEB26 55.00 P 0.00 0.00 0.00 0.66 -0.25 18 0 127 0
26FEB26 57.50 P 0.00 0.00 0.00 1.82 -0.49 18 0 99 0
26FEB26 60.00 P 0.00 0.00 0.00 3.68 -0.73 20 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 6.03 -0.86 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.60 -0.79 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.12 -0.76 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.66 -0.72 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.33 -0.55 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.90 -0.50 65 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.12 -0.77 62 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.04 -0.34 80 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 18 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.33 -0.07 17 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.96 -0.19 17 0 133 0
30MAR26 57.50 P 0.00 0.00 0.00 2.13 -0.40 18 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 3.89 -0.61 18 0 1 0
30MAR26 62.50 P 0.00 0.00 0.00 6.09 -0.81 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.60 -0.79 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.18 -0.70 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.66 -0.72 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.33 -0.55 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.90 -0.50 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.14 -0.75 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.05 -0.63 62 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.13 -0.05 16 0 15 0
29APR26 52.50 P 0.35 0.35 0.35 0.44 -0.10 16 1 26 +1
29APR26 55.00 P 0.00 0.00 0.00 1.12 -0.26 16 0 115 0
29APR26 57.50 P 0.00 0.00 0.00 2.29 -0.45 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.99 -0.63 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.13 -0.79 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.60 -0.79 23 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.18 -0.70 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.66 -0.72 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.33 -0.55 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.90 -0.50 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.14 -0.75 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.05 -0.63 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 -0.04 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 -0.05 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.08 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.49 -0.11 15 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 1.12 -0.21 15 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 2.18 -0.33 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.62 -0.58 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 5.61 -0.65 17 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.78 -0.65 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.06 -0.68 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.51 -0.63 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.95 -0.62 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.28 -0.76 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.83 -0.59 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.27 -0.68 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.78 -0.63 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.04 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.06 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.07 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.40 -0.11 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.57 -0.12 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.77 -0.16 15 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 1.50 -0.29 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.59 -0.42 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 4.05 -0.43 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 5.87 -0.66 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.95 -0.75 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.23 -0.81 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.64 -0.84 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.10 -0.88 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.41 -0.96 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.84 -0.98 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.27 -0.98 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.82 -0.77 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 -0.03 13 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.03 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.05 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.07 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.10 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.20 -0.13 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 -0.16 13 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 -0.20 13 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 -0.25 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.77 -0.32 13 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.50 -0.46 13 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.59 -0.57 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.05 -0.54 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 5.87 -0.74 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.95 -0.79 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.23 -0.81 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.64 -0.84 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.10 -0.88 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.48 -0.89 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.91 -0.91 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.36 -0.89 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.82 -0.80 26 0 17 0
TOTAL PUT 53 3,978 -8
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$ 26.48
29JAN26 17.50 C 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.51 +0.13 87 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.07 +0.19 108 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.50 +0.12 51 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.99 +0.11 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.50 +0.12 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.65 +0.27 88 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.51 +0.11 23 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.55 +0.05 22 0 107 0
29JAN26 26.00 C 0.78 0.79 0.78 0.76 +0.01 23 2 142 -2
29JAN26 27.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 198 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.04 +0.12 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.65 +0.26 71 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.07 +0.18 52 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.54 +0.12 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.26 +0.33 68 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.65 +0.26 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.65 +0.22 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.54 +0.10 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.58 +0.09 23 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.67 +0.16 24 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.85 +0.05 24 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.17 +0.02 24 0 110 0
26FEB26 27.00 C 0.00 0.00 0.00 0.68 +0.01 24 0 205 0
26FEB26 28.00 C 0.32 0.32 0.32 0.36 +0.01 24 16 137 +6
26FEB26 29.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 0.00 25 0 15 0
26FEB26 31.00 C 0.04 0.04 0.04 0.04 0.00 26 13 18 +13
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 11.02 +0.11 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.53 +0.08 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.03 +0.13 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.53 +0.10 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.17 +0.21 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.65 +0.18 48 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.18 +0.22 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.54 +0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.26 +0.29 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.65 +0.17 35 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.80 +0.28 41 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.70 +0.11 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.81 +0.09 28 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.96 +0.06 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.22 +0.03 27 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.64 +0.02 27 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.14 +0.01 27 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.76 0.00 27 0 60 0
30MAR26 29.00 C 0.47 0.47 0.47 0.49 0.00 27 15 55 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.31 0.00 27 0 290 0
30MAR26 31.00 C 0.00 0.00 0.00 0.19 0.00 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.29 +0.28 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.73 +0.18 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.18 +0.16 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.67 +0.10 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.26 +0.19 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.70 +0.22 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.80 +0.17 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.86 +0.10 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.99 +0.06 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.22 +0.08 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.53 +0.05 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.94 +0.02 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.45 +0.01 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 1.06 0.00 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.24 +0.05 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.73 +0.05 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.29 +0.13 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.77 +0.05 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.29 +0.07 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.81 +0.09 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.34 +0.04 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.89 +0.07 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.98 +0.06 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.16 +0.10 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.31 +0.09 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.55 +0.08 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.87 +0.07 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.28 +0.06 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.78 +0.05 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.36 +0.03 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 +0.03 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.56 +0.02 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 0.00 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.29 +0.06 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.79 +0.05 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.31 -0.01 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 +0.10 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 -0.02 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 +0.10 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.12 +0.04 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.36 +0.12 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.56 +0.06 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.84 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.22 0.00 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.75 +0.05 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.27 +0.03 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.87 +0.03 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.54 +0.03 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 +0.02 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.01 +0.02 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.82 +0.01 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 0.42 +0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.29 +0.03 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.81 +0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.35 +0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.90 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 +0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.03 +0.04 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.12 -0.06 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.48 +0.08 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.66 -0.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.03 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.56 +0.05 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.06 +0.03 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.62 -0.02 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.25 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.92 -0.02 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.42 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 +0.01 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.01 +0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
TOTAL CALL 46 4,612 +32
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 192 0
29JAN26 26.00 P 0.32 0.32 0.32 0.27 -0.10 24 30 212 +30
29JAN26 27.00 P 0.00 0.00 0.00 0.79 -0.12 25 0 83 0
29JAN26 28.00 P 0.00 0.00 0.00 1.61 -0.11 28 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.56 -0.15 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.60 -0.10 48 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.52 -0.26 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.52 -0.17 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.52 -0.32 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.52 -0.18 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.78 -0.12 112 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.52 -0.39 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 150 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 164 0
26FEB26 25.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 0.65 -0.05 25 0 57 0
26FEB26 27.00 P 0.00 0.00 0.00 1.17 -0.05 26 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.85 -0.09 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.67 -0.12 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.61 -0.12 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.65 -0.13 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.52 -0.29 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.58 -0.26 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.53 -0.17 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.78 -0.12 65 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.62 -0.29 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 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 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 33 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 1,219 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 -0.05 27 0 189 0
30MAR26 25.00 P 0.00 0.00 0.00 0.64 -0.06 28 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 1.03 -0.07 28 0 156 0
30MAR26 27.00 P 0.00 0.00 0.00 1.54 -0.06 28 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.20 -0.06 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.94 -0.09 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.75 -0.19 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.66 -0.12 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.62 -0.19 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.58 -0.26 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.69 -0.01 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.78 -0.12 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.71 -0.20 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.52 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.57 -0.02 29 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.88 -0.03 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.29 -0.04 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.81 -0.02 28 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.42 -0.07 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.12 -0.16 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.92 -0.17 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.78 -0.10 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.74 -0.07 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.65 -0.19 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.69 -0.01 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.78 -0.12 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 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.66 -0.03 26 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.95 -0.05 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 -0.06 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 -0.07 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.38 -0.08 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.02 -0.09 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.72 -0.10 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.48 -0.10 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.28 -0.11 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.13 -0.11 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.00 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.89 -0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.81 -0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.74 -0.17 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.67 -0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.02 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 -0.02 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 -0.02 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.11 -0.04 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.48 -0.05 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 -0.06 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 -0.07 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.96 -0.08 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.58 -0.08 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.41 -0.02 29 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.16 -0.01 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.96 +0.03 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.72 -0.05 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.62 -0.03 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.52 0.00 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.37 -0.02 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 -0.04 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.17 -0.04 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.03 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 -0.02 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 -0.02 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.46 -0.02 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 -0.01 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 -0.04 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.82 -0.02 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.38 -0.03 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 -0.03 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.67 -0.07 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.48 +0.05 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.23 +0.03 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.99 -0.05 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.84 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.68 0.00 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 -0.08 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.27 -0.14 27 0 0 0
TOTAL PUT 30 4,565 +30
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$ 438.40
16JAN26 300.00 C 0.00 0.00 0.00 138.40 -1.75 0 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 128.40 -0.23 0 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 118.40 -3.79 0 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 108.40 -0.94 0 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 98.40 -3.19 0 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 88.40 -0.24 0 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 78.40 -2.04 0 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 68.40 -2.31 0 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 58.40 -2.02 0 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 48.40 -0.27 0 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 38.40 -1.05 0 0 0 -1
16JAN26 410.00 C 26.60 26.60 26.60 28.40 -0.35 0 120 0 -138
16JAN26 420.00 C 18.90 18.90 16.80 18.40 -0.50 0 549 0 -543
16JAN26 430.00 C 10.05 10.05 6.25 8.40 -0.72 0 328 0 -512
16JAN26 440.00 C 3.00 3.00 0.04 0.00 -1.83 0 1,097 1,147 -119
16JAN26 450.00 C 0.31 0.31 0.06 0.00 -0.45 0 28 786 +12
16JAN26 460.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 370 0
16JAN26 470.00 C 0.01 0.01 0.01 0.00 -0.11 0 10 120 0
16JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 46 0
16JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 100 0
16JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
23JAN26 310.00 C 0.00 0.00 0.00 128.57 -0.97 0 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 118.58 -3.61 57 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 108.59 -0.75 62 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 98.59 -3.00 0 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 88.60 -0.22 49 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 78.60 -1.84 0 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 68.61 -2.10 36 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 58.61 -1.81 0 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 48.63 -0.26 29 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 38.68 -0.77 28 0 15 0
23JAN26 410.00 C 0.00 0.00 0.00 28.87 -0.42 27 20 43 +20
23JAN26 420.00 C 19.21 19.91 18.20 19.53 +0.03 26 332 513 +232
23JAN26 430.00 C 11.00 12.00 9.45 11.01 -0.65 23 121 178 +8
23JAN26 440.00 C 6.25 6.25 4.16 5.10 -0.67 23 473 4,281 -37
23JAN26 450.00 C 3.40 3.40 1.64 2.36 -0.27 26 559 1,236 +304
23JAN26 460.00 C 0.84 0.90 0.75 1.09 -0.06 29 185 288 +182
23JAN26 470.00 C 0.55 0.55 0.55 0.52 0.00 32 40 143 +40
23JAN26 480.00 C 0.00 0.00 0.00 0.27 +0.05 34 0 15 0
23JAN26 490.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 15 0
23JAN26 500.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 148.70 +0.10 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 143.71 -0.22 60 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 138.71 -1.44 0 0 426 0
29JAN26 310.00 C 0.00 0.00 0.00 128.72 -0.82 0 0 26 0
29JAN26 320.00 C 118.65 119.21 118.41 118.73 -3.46 0 115 165 +115
29JAN26 330.00 C 111.96 111.96 108.42 108.74 -0.60 0 78 231 +75
29JAN26 340.00 C 0.00 0.00 0.00 98.75 -2.84 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 88.77 -0.05 37 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 78.78 -1.66 32 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 68.80 -1.91 31 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 58.84 -1.58 30 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 48.63 -2.07 0 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 39.20 -0.25 28 0 347 0
29JAN26 410.00 C 29.00 30.00 29.00 28.89 -0.45 16 38 3,600 -30
29JAN26 420.00 C 23.00 23.00 19.60 20.40 -0.60 23 33 5,122 -16
29JAN26 430.00 C 12.60 13.42 11.70 13.02 -0.48 23 96 5,408 +22
29JAN26 440.00 C 9.00 10.00 6.35 7.23 -0.32 23 911 5,103 -106
29JAN26 450.00 C 4.28 5.10 3.49 4.21 -0.07 25 1,947 5,281 -440
29JAN26 460.00 C 2.12 2.13 1.83 2.45 +0.10 28 1,798 2,203 -415
29JAN26 470.00 C 1.25 1.26 1.05 1.45 +0.17 30 2,038 2,784 +633
29JAN26 480.00 C 0.82 0.87 0.62 0.89 +0.15 32 1,342 2,974 -488
29JAN26 490.00 C 0.54 0.61 0.54 0.58 +0.17 34 438 2,166 +39
29JAN26 500.00 C 0.32 0.35 0.32 0.39 +0.16 36 19 2,368 0
29JAN26 510.00 C 0.28 0.45 0.28 0.27 +0.14 39 304 2,069 -108
29JAN26 520.00 C 0.29 0.33 0.29 0.19 +0.11 41 61 2,872 -61
29JAN26 530.00 C 0.27 0.32 0.27 0.14 +0.09 43 105 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.11 +0.07 45 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.08 +0.06 47 0 1,174 0
29JAN26 560.00 C 0.10 0.10 0.10 0.06 +0.05 49 15 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 149.18 -0.40 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 144.37 -0.22 31 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 139.39 -0.76 34 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 129.42 -0.14 28 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 119.45 -2.74 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 109.49 -0.23 26 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 98.75 -2.84 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 88.77 -2.39 0 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 79.09 -1.35 0 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 69.02 -3.28 0 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 60.11 -2.28 24 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 49.94 -2.82 18 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 41.42 -2.02 23 1 537 0
26FEB26 410.00 C 33.20 33.20 33.20 33.37 +0.08 24 7 1,546 0
26FEB26 420.00 C 28.00 28.00 25.00 25.11 -1.02 22 10 2,174 -1
26FEB26 430.00 C 19.00 19.20 18.26 18.84 -0.17 23 28 1,169 -4
26FEB26 440.00 C 14.70 14.70 13.00 13.63 -0.10 23 531 3,266 +468
26FEB26 450.00 C 10.00 10.37 9.34 9.95 +0.05 24 249 1,687 +56
26FEB26 460.00 C 7.80 8.20 6.50 7.19 +0.12 25 171 1,928 +11
26FEB26 470.00 C 5.12 5.12 4.78 5.16 +0.15 26 53 1,406 +24
26FEB26 480.00 C 3.50 3.60 3.35 3.70 +0.11 27 40 1,922 +15
26FEB26 490.00 C 2.71 2.79 2.67 2.82 +0.33 28 60 1,081 -35
26FEB26 500.00 C 2.20 2.29 2.15 2.03 +0.31 29 334 1,080 +204
26FEB26 510.00 C 1.59 2.11 1.55 1.47 +0.28 29 505 708 +433
26FEB26 520.00 C 1.37 1.59 1.30 1.08 +0.25 30 230 843 +160
26FEB26 530.00 C 1.02 1.39 1.02 0.80 +0.22 31 2,302 2,676 +2,286
26FEB26 540.00 C 1.17 1.23 1.04 0.59 +0.18 32 70 466 -23
26FEB26 550.00 C 0.00 0.00 0.00 0.43 +0.15 32 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.33 +0.13 33 0 254 0
30MAR26 215.00 C 0.00 0.00 0.00 224.34 -0.22 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 219.36 +0.41 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 214.39 -0.21 48 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 209.41 -0.21 44 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 204.43 -3.49 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 199.45 -0.22 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 194.47 -0.22 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 189.50 +0.22 41 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 184.52 -0.21 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 179.54 -1.91 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 174.56 -0.22 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 169.58 -4.73 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 164.61 +0.22 34 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 159.02 -3.16 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 154.65 -0.22 27 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 149.67 +0.08 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 144.69 -3.06 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 139.72 -0.43 29 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 129.76 -2.71 23 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 119.81 -2.38 25 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 109.87 -0.28 25 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 99.72 -1.87 0 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 90.73 -0.43 31 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 81.30 +0.49 31 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 69.02 -3.28 0 0 654 0
30MAR26 380.00 C 60.00 60.00 60.00 62.21 -1.40 27 1 791 +1
30MAR26 390.00 C 0.00 0.00 0.00 52.65 -1.21 25 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 44.33 -1.47 25 1 2,664 0
30MAR26 410.00 C 0.00 0.00 0.00 36.70 +1.08 25 0 1,717 0
30MAR26 420.00 C 28.71 28.71 28.71 28.93 -0.47 23 30 3,879 -30
30MAR26 430.00 C 23.34 23.34 23.10 23.08 -0.32 24 14 3,612 -14
30MAR26 440.00 C 19.65 19.65 17.50 18.21 -0.08 24 49 1,281 +11
30MAR26 450.00 C 15.40 15.40 14.43 14.75 +0.22 25 40 4,887 -35
30MAR26 460.00 C 11.40 11.40 11.14 12.13 +0.84 27 4 6,224 0
30MAR26 470.00 C 10.00 10.00 10.00 10.01 +1.38 28 1 3,362 +1
30MAR26 480.00 C 7.50 7.50 7.50 8.36 +1.81 29 50 2,398 +50
30MAR26 490.00 C 6.55 6.55 6.55 7.11 +2.18 30 1 2,101 0
30MAR26 500.00 C 5.52 5.52 4.89 6.01 +2.33 32 84 13,794 -22
30MAR26 510.00 C 0.00 0.00 0.00 5.25 +2.45 33 0 1,999 0
30MAR26 520.00 C 3.38 3.46 3.38 4.54 +2.43 34 363 4,947 -288
30MAR26 530.00 C 0.00 0.00 0.00 4.03 +2.47 35 0 10,332 0
30MAR26 540.00 C 2.80 2.80 2.66 3.59 +2.40 36 58 1,837 +34
30MAR26 550.00 C 2.44 2.44 2.33 3.27 +2.37 38 65 529 +44
30MAR26 560.00 C 0.00 0.00 0.00 3.01 +2.34 39 0 657 0
30MAR26 570.00 C 0.00 0.00 0.00 2.76 +2.24 40 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 2.52 +2.14 41 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 144.69 -3.06 22 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 139.72 -0.43 27 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 129.76 -2.71 24 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 119.83 -2.36 26 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 109.91 -0.41 25 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 99.72 -2.11 0 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 90.73 -2.50 28 0 0 0
29APR26 360.00 C 80.10 80.10 80.10 81.30 -2.07 28 1 0 -1
29APR26 370.00 C 0.00 0.00 0.00 70.73 -1.57 22 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 62.21 -1.49 24 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 54.24 -0.17 25 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 46.42 +0.14 25 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 39.24 +0.21 25 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 32.84 +0.36 25 0 89 0
29APR26 430.00 C 28.12 28.12 26.49 26.40 -0.76 24 119 534 +119
29APR26 440.00 C 23.29 23.29 21.90 21.72 -0.17 25 67 284 -43
29APR26 450.00 C 18.15 18.15 18.15 17.92 -0.19 25 15 475 +15
29APR26 460.00 C 16.55 16.55 15.12 15.05 +0.12 26 18 1,041 +2
29APR26 470.00 C 12.67 12.67 12.40 12.52 -0.01 27 65 151 +15
29APR26 480.00 C 0.00 0.00 0.00 10.60 +0.13 27 0 522 0
29APR26 490.00 C 9.02 9.02 9.02 8.91 +0.35 28 15 218 0
29APR26 500.00 C 8.50 8.50 7.70 7.43 +0.40 29 10,182 16,495 +10,015
29APR26 510.00 C 7.09 7.09 6.64 6.18 +0.37 29 240 256 +240
29APR26 520.00 C 5.82 5.93 5.66 5.15 +0.41 29 539 3,599 +525
29APR26 530.00 C 5.04 5.04 5.04 4.33 +0.36 30 15 253 +15
29APR26 540.00 C 0.00 0.00 0.00 3.64 +0.40 30 0 90 0
29APR26 550.00 C 3.93 3.93 3.93 3.27 +0.53 32 30 45 +30
29APR26 560.00 C 0.00 0.00 0.00 3.01 +0.75 33 0 125 0
29APR26 570.00 C 0.00 0.00 0.00 2.76 +0.85 34 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 2.52 +0.91 35 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 219.36 -0.02 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 214.39 -0.21 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 209.41 -0.21 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 204.43 -3.49 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 199.45 -0.22 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 194.47 -0.22 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 189.50 -0.19 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 184.52 -0.21 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 179.54 -1.91 32 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 174.56 -0.22 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 169.58 -4.73 30 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 164.61 -0.19 30 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 159.02 -3.16 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 154.65 -0.22 27 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 149.67 -0.21 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 144.69 -3.06 25 0 0 0
29JUN26 300.00 C 142.00 142.00 142.00 139.72 -2.83 25 2 125 0
29JUN26 310.00 C 0.00 0.00 0.00 129.76 -2.71 22 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 119.83 -2.36 22 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 109.91 -3.36 21 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 100.58 -3.48 24 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 91.37 -3.19 25 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 82.82 -0.55 26 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 74.41 +1.47 26 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 66.44 -2.07 26 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 58.70 -0.65 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 51.78 -0.43 25 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 45.69 +0.05 26 6 186 -6
29JUN26 420.00 C 39.69 39.69 39.69 39.00 -0.41 25 1 865 0
29JUN26 430.00 C 0.00 0.00 0.00 33.92 -0.69 25 0 588 0
29JUN26 440.00 C 0.00 0.00 0.00 29.44 -0.89 25 12 705 0
29JUN26 450.00 C 26.30 26.30 25.75 25.58 -0.74 26 4 1,118 +2
29JUN26 460.00 C 22.50 22.65 22.50 22.29 -0.19 26 4 2,703 0
29JUN26 470.00 C 0.00 0.00 0.00 19.50 -0.16 27 6 1,285 -6
29JUN26 480.00 C 0.00 0.00 0.00 17.12 -0.07 27 0 872 0
29JUN26 490.00 C 0.00 0.00 0.00 15.09 -0.32 28 0 2,086 0
29JUN26 500.00 C 0.00 0.00 0.00 13.35 -0.12 28 0 1,588 0
29JUN26 510.00 C 11.98 11.98 11.98 11.77 0.00 29 6 221 -6
29JUN26 520.00 C 0.00 0.00 0.00 10.35 -0.01 29 0 595 0
29JUN26 530.00 C 0.00 0.00 0.00 9.00 -0.01 30 0 2,891 0
29JUN26 540.00 C 0.00 0.00 0.00 8.01 -0.01 30 0 712 0
29JUN26 550.00 C 0.00 0.00 0.00 6.83 -0.22 30 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 6.03 -0.20 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 5.39 -0.19 31 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 4.76 -0.18 31 0 219 0
29SEP26 290.00 C 0.00 0.00 0.00 150.06 -0.31 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 145.35 -2.40 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 140.74 -1.81 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 131.32 -1.19 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 122.15 -1.18 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 113.19 -0.59 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 104.46 -4.18 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 95.99 -0.46 25 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 87.84 -2.70 25 0 86 0
29SEP26 370.00 C 0.00 0.00 0.00 82.20 +1.37 27 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 75.09 -1.95 27 0 17 0
29SEP26 390.00 C 66.00 66.00 66.00 66.36 -0.08 25 1 65 0
29SEP26 400.00 C 0.00 0.00 0.00 60.28 +0.28 26 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 54.51 +0.29 26 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 49.25 +0.34 26 0 111 0
29SEP26 430.00 C 0.00 0.00 0.00 44.22 +0.34 26 0 138 0
29SEP26 440.00 C 0.00 0.00 0.00 39.74 +0.37 26 1,200 1,410 +1,200
29SEP26 450.00 C 0.00 0.00 0.00 35.47 +0.38 27 0 829 0
29SEP26 460.00 C 0.00 0.00 0.00 32.01 +0.20 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 28.82 +0.02 27 0 97 0
29SEP26 480.00 C 0.00 0.00 0.00 25.90 -0.16 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 23.40 -0.34 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 20.90 -0.53 28 0 280 0
29SEP26 510.00 C 0.00 0.00 0.00 18.96 -0.64 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 17.23 -0.65 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 15.76 -0.42 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 14.45 -0.46 29 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 13.30 -0.40 30 0 219 0
29SEP26 560.00 C 0.00 0.00 0.00 11.58 -0.91 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 10.58 -1.00 30 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 9.58 -1.09 30 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 150.73 -1.16 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 146.15 -1.60 17 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 141.61 -1.15 19 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 132.68 -1.13 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 123.97 -1.00 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 115.51 -1.10 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 107.39 -1.25 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 99.79 -3.18 24 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 92.74 -0.05 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 88.44 +0.88 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 81.82 +1.46 27 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 73.04 +0.01 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 67.32 +0.01 26 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 61.60 +0.01 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 56.61 +0.04 26 0 696 0
30DEC26 430.00 C 0.00 0.00 0.00 51.64 +0.05 26 0 391 0
30DEC26 440.00 C 0.00 0.00 0.00 47.19 +0.06 26 0 336 0
30DEC26 450.00 C 0.00 0.00 0.00 42.97 +0.07 26 0 43 0
30DEC26 460.00 C 38.00 38.00 38.00 39.37 +0.04 27 4 27 -4
30DEC26 470.00 C 0.00 0.00 0.00 36.27 -0.01 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 33.20 -0.05 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 30.55 -0.09 27 0 11 0
30DEC26 500.00 C 27.00 27.00 27.00 28.16 -0.13 28 10 387 -10
30DEC26 510.00 C 0.00 0.00 0.00 25.77 -0.18 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 23.78 -0.20 28 0 176 0
30DEC26 530.00 C 0.00 0.00 0.00 21.98 -0.25 29 0 132 0
30DEC26 540.00 C 0.00 0.00 0.00 20.20 -0.29 29 0 18 0
30DEC26 550.00 C 0.00 0.00 0.00 18.92 +0.05 29 0 10 0
30DEC26 560.00 C 0.00 0.00 0.00 17.82 - 30 0 0 -
TOTAL CALL 31,114 222,421 +14,116
16JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
16JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 27 0
16JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 25 0
16JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 427 0
16JAN26 410.00 P 0.01 0.01 0.01 0.00 -0.11 0 15 1,803 0
16JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 2,065 0
16JAN26 430.00 P 0.10 0.16 0.05 0.00 -0.75 0 74 775 +17
16JAN26 440.00 P 1.70 3.70 1.70 1.60 -1.64 0 404 1 -121
16JAN26 450.00 P 0.00 0.00 0.00 11.60 -0.59 0 0 0 -20
16JAN26 460.00 P 0.00 0.00 0.00 21.60 -0.13 0 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 31.60 +0.10 0 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 41.60 -1.11 0 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 51.60 +0.15 0 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 61.60 -0.01 0 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 71.60 +0.16 0 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 81.60 -0.08 0 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 91.60 -1.16 0 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 101.60 +0.16 0 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 111.60 +0.15 0 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 121.60 - 0 0 0 -
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 370.00 P 0.07 0.07 0.07 0.01 0.00 41 15 20 0
23JAN26 380.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
23JAN26 390.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 197 0
23JAN26 400.00 P 0.00 0.00 0.00 0.05 -0.08 28 0 100 0
23JAN26 410.00 P 0.41 0.41 0.35 0.24 -0.19 27 41 542 +36
23JAN26 420.00 P 0.90 1.00 0.80 0.87 -0.33 26 747 2,190 +619
23JAN26 430.00 P 2.32 2.95 2.31 2.70 -0.37 25 341 370 +128
23JAN26 440.00 P 7.00 7.20 6.38 6.84 -0.19 25 30 188 +8
23JAN26 450.00 P 12.70 12.70 12.70 14.25 -0.02 29 10 57 -10
23JAN26 460.00 P 0.00 0.00 0.00 22.53 +0.30 29 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 31.97 +0.25 32 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 42.98 +0.27 51 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 53.19 +1.74 61 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 63.12 +1.51 68 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 73.75 +2.31 82 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 83.80 +2.12 90 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 94.02 +1.26 100 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 104.02 +2.35 107 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 113.11 +1.44 103 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 123.83 - 118 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 467 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,037 0
29JAN26 370.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2,789 0
29JAN26 380.00 P 0.22 0.22 0.22 0.05 -0.02 30 10 4,162 0
29JAN26 390.00 P 0.35 0.35 0.35 0.14 -0.05 29 2 5,585 -2
29JAN26 400.00 P 0.57 0.59 0.47 0.39 -0.09 28 104 7,077 +3
29JAN26 410.00 P 0.98 1.00 0.92 0.94 -0.18 27 227 4,075 -145
29JAN26 420.00 P 1.93 2.14 1.92 2.14 -0.17 25 105 3,189 0
29JAN26 430.00 P 3.87 4.81 3.87 4.65 +0.01 25 549 2,620 +28
29JAN26 440.00 P 7.70 9.38 7.70 8.90 -0.10 25 295 1,371 +138
29JAN26 450.00 P 15.30 15.30 15.30 15.95 +0.19 27 3 235 0
29JAN26 460.00 P 0.00 0.00 0.00 23.75 -0.04 28 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 33.72 +0.88 35 0 127 0
29JAN26 480.00 P 0.00 0.00 0.00 43.47 +0.76 41 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 53.35 +1.53 47 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 63.45 +1.84 53 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 73.75 +2.31 61 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 83.80 +2.12 67 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 94.02 +1.26 74 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 104.02 +2.35 79 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 113.11 +1.44 77 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 123.83 +2.23 88 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 133.06 +1.41 86 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 143.06 +1.66 90 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 30 0 1,068 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 390 0
26FEB26 360.00 P 0.00 0.00 0.00 0.07 -0.09 24 0 772 0
26FEB26 370.00 P 0.76 0.79 0.76 0.19 -0.17 24 18 1,846 +18
26FEB26 380.00 P 1.03 1.05 1.03 0.47 -0.24 24 25 3,129 +10
26FEB26 390.00 P 1.38 1.56 1.38 1.03 -0.32 24 4 3,203 0
26FEB26 400.00 P 2.29 2.60 2.22 2.07 -0.30 24 116 4,357 +23
26FEB26 410.00 P 3.81 4.23 3.66 3.75 -0.05 24 133 3,494 +86
26FEB26 420.00 P 5.70 6.69 5.70 6.34 +0.20 24 198 1,955 +171
26FEB26 430.00 P 9.35 10.37 9.00 9.80 +0.35 24 430 1,036 +401
26FEB26 440.00 P 15.00 15.00 14.54 14.76 +0.50 24 403 847 +275
26FEB26 450.00 P 19.60 19.60 19.60 20.81 +0.92 25 1 492 +1
26FEB26 460.00 P 0.00 0.00 0.00 27.74 +0.49 25 0 450 0
26FEB26 470.00 P 0.00 0.00 0.00 36.76 +1.08 28 0 265 0
26FEB26 480.00 P 41.60 42.05 41.60 45.38 +1.45 30 4 532 +2
26FEB26 490.00 P 0.00 0.00 0.00 54.85 +1.53 33 0 270 0
26FEB26 500.00 P 61.80 61.80 61.80 63.70 -0.27 33 20 407 +20
26FEB26 510.00 P 73.82 74.05 73.51 73.85 +2.13 37 345 360 +345
26FEB26 520.00 P 82.42 83.70 82.42 84.15 +0.19 41 30 30 +30
26FEB26 530.00 P 0.00 0.00 0.00 94.42 +1.66 45 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 104.02 +2.35 47 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 113.11 +1.44 46 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 123.83 +2.23 52 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.10 0.10 0.10 0.01 0.00 45 30 102 +30
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 43 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 40 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 30 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 0.00 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 26 0 981 0
30MAR26 310.00 P 0.59 0.59 0.59 0.01 -0.01 24 15 1,236 +10
30MAR26 320.00 P 0.69 0.69 0.69 0.04 -0.02 25 15 1,006 +15
30MAR26 330.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 934 0
30MAR26 340.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 1,568 0
30MAR26 350.00 P 0.00 0.00 0.00 0.47 -0.05 25 0 7,080 0
30MAR26 360.00 P 0.00 0.00 0.00 0.88 -0.05 25 0 8,020 0
30MAR26 370.00 P 2.25 2.25 2.25 1.57 -0.06 25 1 1,657 +1
30MAR26 380.00 P 2.80 3.18 2.80 2.66 -0.03 25 134 2,092 +56
30MAR26 390.00 P 4.37 4.60 4.37 4.24 +0.03 25 117 2,635 -35
30MAR26 400.00 P 5.85 6.65 5.85 6.30 +0.12 25 233 3,068 +128
30MAR26 410.00 P 8.28 9.20 8.22 9.16 +0.41 25 194 4,659 0
30MAR26 420.00 P 12.10 12.72 12.10 12.70 +0.46 25 56 3,894 +48
30MAR26 430.00 P 16.82 17.40 16.07 17.32 +1.05 25 54 4,826 0
30MAR26 440.00 P 22.07 22.65 21.77 22.65 +1.07 25 26 1,598 +26
30MAR26 450.00 P 27.36 28.62 27.36 29.98 +1.65 27 45 919 +35
30MAR26 460.00 P 0.00 0.00 0.00 36.62 +2.80 27 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 44.60 +1.74 28 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 53.00 +3.94 30 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 61.38 +1.39 30 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 69.65 +0.57 30 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 78.84 -0.17 31 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 88.80 +1.39 33 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 98.20 +1.76 34 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 108.30 +2.42 37 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 117.91 +1.75 38 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 127.58 +5.60 39 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 138.35 -0.50 44 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 147.04 +1.40 42 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 42 0
29APR26 340.00 P 0.00 0.00 0.00 0.70 +0.06 25 0 23 0
29APR26 350.00 P 0.00 0.00 0.00 1.20 +0.07 25 0 136 0
29APR26 360.00 P 2.71 2.74 2.70 1.97 +0.10 25 4 94 +3
29APR26 370.00 P 0.00 0.00 0.00 3.08 +0.14 25 0 378 0
29APR26 380.00 P 4.88 4.93 4.88 4.61 +0.18 25 22 253 +16
29APR26 390.00 P 6.40 6.60 6.40 6.64 +0.25 25 14 267 +8
29APR26 400.00 P 8.55 8.86 8.55 9.01 +0.33 25 35 693 +5
29APR26 410.00 P 0.00 0.00 0.00 12.09 +0.61 25 0 408 0
29APR26 420.00 P 0.00 0.00 0.00 15.91 +0.66 25 0 340 0
29APR26 430.00 P 20.08 20.78 20.08 20.70 +0.74 25 45 340 +45
29APR26 440.00 P 25.64 25.64 25.64 26.27 +0.63 26 15 138 0
29APR26 450.00 P 31.91 32.58 31.87 32.60 +0.73 26 60 173 +53
29APR26 460.00 P 0.00 0.00 0.00 38.97 +1.52 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 47.13 +1.02 28 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 55.18 +1.05 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 63.58 +1.06 29 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 71.15 -1.52 28 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 82.38 +3.37 33 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 90.58 +1.94 32 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 99.82 -0.79 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 109.17 +1.30 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 118.62 +1.48 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 128.15 +4.94 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 138.35 -0.50 38 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 147.43 +1.79 37 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 28 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 0.00 26 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 0.00 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 0.00 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 0.00 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 0.00 26 0 126 0
29JUN26 300.00 P 1.57 1.58 1.57 0.34 +0.01 26 33 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.95 +0.03 26 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 1.52 +0.05 26 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.27 +0.07 26 0 1,647 0
29JUN26 350.00 P 0.00 0.00 0.00 3.29 +0.07 26 0 2,762 0
29JUN26 360.00 P 0.00 0.00 0.00 4.69 +0.10 26 0 4,017 0
29JUN26 370.00 P 6.77 6.97 6.77 6.47 +0.13 26 53 1,699 +50
29JUN26 380.00 P 0.00 0.00 0.00 8.64 +0.16 26 0 1,991 0
29JUN26 390.00 P 10.85 10.85 10.85 11.01 +0.41 26 1 1,190 +1
29JUN26 400.00 P 13.00 13.00 13.00 13.90 +0.34 26 21 1,841 +19
29JUN26 410.00 P 16.88 17.56 16.88 17.40 +0.47 25 26 248 -24
29JUN26 420.00 P 21.10 21.10 21.10 21.58 +0.73 26 5 1,204 0
29JUN26 430.00 P 26.20 26.21 26.20 26.42 +0.74 26 4 1,111 +4
29JUN26 440.00 P 31.50 31.50 31.50 31.96 +1.14 26 2 439 0
29JUN26 450.00 P 0.00 0.00 0.00 38.12 +0.65 26 0 455 0
29JUN26 460.00 P 0.00 0.00 0.00 44.99 +0.72 27 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 51.67 +0.72 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 59.18 +0.06 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 67.06 -0.01 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 75.22 +0.28 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 83.65 -0.51 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 93.37 +4.03 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 102.20 +1.14 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 111.23 +1.51 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 120.33 +0.90 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 129.59 +1.06 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 138.71 -0.14 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 148.44 +1.16 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.14 +0.06 27 0 113 0
29SEP26 295.00 P 0.00 0.00 0.00 1.37 +0.05 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.64 +0.08 27 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.41 +0.14 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.27 +0.09 27 0 927 0
29SEP26 330.00 P 5.55 5.55 5.55 4.51 +0.24 27 1 554 0
29SEP26 340.00 P 0.00 0.00 0.00 5.96 +0.25 28 0 877 0
29SEP26 350.00 P 0.00 0.00 0.00 7.77 +0.32 28 0 804 0
29SEP26 360.00 P 0.00 0.00 0.00 9.79 +0.37 28 0 1,491 0
29SEP26 370.00 P 0.00 0.00 0.00 12.36 +0.41 28 0 994 0
29SEP26 380.00 P 15.00 15.00 15.00 15.16 +0.44 28 1 778 +1
29SEP26 390.00 P 18.26 18.26 18.26 18.25 +0.48 28 2 1,589 -2
29SEP26 400.00 P 21.60 22.00 21.20 21.96 +0.51 28 6 345 +1
29SEP26 410.00 P 25.10 25.10 25.10 25.91 +0.74 28 10 930 0
29SEP26 420.00 P 0.00 0.00 0.00 30.40 +0.77 28 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 35.47 +0.87 28 0 179 0
29SEP26 440.00 P 41.05 41.05 41.05 41.20 +1.12 28 1,441 1,713 +1,439
29SEP26 450.00 P 0.00 0.00 0.00 46.99 +0.94 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 53.61 +0.45 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 60.51 +0.25 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 67.77 +0.29 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 75.43 +3.10 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 83.19 +2.22 30 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 91.47 +1.69 31 0 465 0
29SEP26 520.00 P 0.00 0.00 0.00 99.85 +3.43 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 108.31 +2.43 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 116.87 +0.98 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 125.52 +2.76 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 134.18 +1.99 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 143.19 +1.34 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 152.18 +2.68 33 0 20 0
30DEC26 290.00 P 4.10 4.20 4.10 2.31 +0.05 27 5 68 0
30DEC26 295.00 P 4.50 4.50 4.50 2.67 +0.05 27 2 82 +2
30DEC26 300.00 P 4.86 4.90 4.86 3.13 +0.08 27 12 121 +12
30DEC26 310.00 P 0.00 0.00 0.00 4.05 -0.04 27 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 5.32 -0.05 27 0 195 0
30DEC26 330.00 P 8.10 8.10 8.10 6.94 +0.11 27 50 239 +50
30DEC26 340.00 P 0.00 0.00 0.00 8.86 +0.14 27 0 63 0
30DEC26 350.00 P 11.80 11.80 11.50 10.91 +0.17 27 17 492 +3
30DEC26 360.00 P 0.00 0.00 0.00 13.47 +0.17 27 0 359 0
30DEC26 370.00 P 16.40 16.40 16.40 16.20 +0.21 27 4 629 +2
30DEC26 380.00 P 19.00 19.68 19.00 19.28 +0.04 27 22 186 0
30DEC26 390.00 P 22.43 23.00 22.43 22.88 +0.24 27 5 308 0
30DEC26 400.00 P 26.78 27.20 26.76 26.92 +0.83 28 11 347 -8
30DEC26 410.00 P 0.00 0.00 0.00 31.03 +0.26 28 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 35.87 +0.63 28 0 6 0
30DEC26 430.00 P 41.13 41.13 41.13 40.79 +0.48 28 3 497 +3
30DEC26 440.00 P 0.00 0.00 0.00 46.29 +0.41 28 0 359 0
30DEC26 450.00 P 0.00 0.00 0.00 52.03 +0.32 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 58.50 +0.28 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 65.46 +0.23 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 72.51 +0.26 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 80.04 +2.24 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 87.80 +0.98 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 95.67 +0.83 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 103.94 +0.05 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 112.35 -0.04 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 120.62 +0.80 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 129.07 +0.91 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 137.63 - 32 0 0 -
TOTAL PUT 7,551 173,722 +4,058
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$ 27.44
29JAN26 18.00 C 0.00 0.00 0.00 9.51 -0.15 116 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.00 -0.08 106 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.50 -0.08 99 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.02 -0.05 99 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.53 -0.12 96 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.46 -0.11 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.51 -0.07 66 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.53 -0.14 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.55 -0.07 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.48 -0.19 26 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.53 -0.08 23 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.75 -0.07 23 0 191 0
29JAN26 28.00 C 0.28 0.28 0.28 0.29 -0.03 24 20 116 -19
29JAN26 29.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 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 59 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.50 -0.29 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.09 -0.19 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.53 -0.12 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.51 -0.13 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.62 -0.17 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.56 -0.11 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.61 -0.01 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.61 -0.10 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.81 -0.06 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.10 -0.07 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.59 -0.05 21 0 42 0
26FEB26 29.00 C 0.31 0.31 0.31 0.31 -0.02 22 10 104 0
26FEB26 30.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.13 +0.01 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.54 -0.07 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.05 -0.11 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.64 -0.02 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.94 -0.22 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.55 -0.12 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.00 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.57 -0.22 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.09 -0.19 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.53 -0.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.51 -0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.64 -0.15 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.69 +0.02 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.69 -0.01 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.92 -0.08 26 0 18 0
30MAR26 26.00 C 2.19 2.19 2.19 2.11 -0.06 24 14 26 +14
30MAR26 27.00 C 0.00 0.00 0.00 1.47 -0.05 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.95 -0.07 23 0 50 0
30MAR26 29.00 C 0.57 0.57 0.57 0.58 -0.08 22 2 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.57 -0.22 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.16 -0.12 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.68 -0.08 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.70 -0.10 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.75 -0.20 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.86 -0.03 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.94 -0.08 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.93 -0.28 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.32 -0.07 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.70 -0.07 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.19 -0.06 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.79 -0.06 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 105 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 45 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.54 -0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.10 -0.06 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.64 -0.13 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.55 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.11 -0.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.57 -0.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.29 -0.06 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.81 -0.07 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.73 -0.07 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.75 -0.25 25 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.86 -0.21 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.06 -0.10 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.25 -0.12 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.47 -0.18 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.91 -0.08 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.40 -0.10 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.00 -0.08 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.70 -0.07 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.99 -0.39 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.55 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.11 -0.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 -0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.29 -0.11 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.81 -0.10 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.77 -0.27 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.81 -0.25 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.86 -0.28 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.09 -0.25 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.41 -0.32 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.82 -0.13 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.30 -0.09 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 -0.08 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.49 -0.08 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.19 -0.07 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 -0.06 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.61 -0.36 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.29 -0.11 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.81 -0.10 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.77 -0.27 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.81 -0.27 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.03 -0.21 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.34 -0.09 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.77 -0.09 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.20 -0.08 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.61 -0.07 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.18 -0.06 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 -0.06 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.23 -0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
TOTAL CALL 46 2,357 -5
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 24 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 239 0
29JAN26 27.00 P 0.28 0.28 0.28 0.32 +0.05 25 17 242 0
29JAN26 28.00 P 0.00 0.00 0.00 0.85 +0.09 25 0 37 0
29JAN26 29.00 P 0.00 0.00 0.00 1.67 +0.12 29 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.56 +0.12 0 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.57 +0.13 34 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.70 +0.26 62 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.76 +0.32 86 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.56 -0.10 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.56 -0.13 0 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 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 83 0
26FEB26 27.00 P 0.53 0.53 0.53 0.59 +0.05 22 4 56 +4
26FEB26 28.00 P 1.00 1.00 1.00 1.11 +0.07 22 2 79 0
26FEB26 29.00 P 0.00 0.00 0.00 1.83 +0.09 23 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.63 +0.03 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.58 +0.13 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.70 +0.13 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.58 0.00 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.76 +0.32 51 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.56 -0.10 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.65 +0.14 57 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.56 -0.13 0 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 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 24 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 0.00 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 0.00 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.51 +0.01 23 0 176 0
30MAR26 27.00 P 0.00 0.00 0.00 0.89 +0.02 23 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.39 +0.01 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.05 +0.04 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.78 +0.06 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.63 -0.04 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.70 +0.09 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.58 0.00 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.76 +0.24 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.58 -0.08 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.70 +0.12 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.65 +0.08 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.87 +0.18 58 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 25 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 0.00 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 17 0
29APR26 25.00 P 0.44 0.44 0.44 0.39 +0.02 23 15 62 +15
29APR26 26.00 P 0.00 0.00 0.00 0.67 +0.03 23 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 1.07 +0.04 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.56 +0.05 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.21 +0.04 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.91 +0.17 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.63 -0.11 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.70 +0.06 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.59 +0.01 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.76 +0.15 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.78 +0.12 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.70 +0.12 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.65 +0.08 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 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 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 0.00 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.21 +0.03 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.71 +0.07 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 +0.06 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.98 +0.10 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.74 +0.07 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.57 +0.11 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 -0.15 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 0.00 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.04 -0.09 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.25 +0.36 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.22 +0.34 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.17 +0.33 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.16 +0.36 34 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 0.00 25 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 0.08 -0.01 24 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 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 +0.02 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 +0.02 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 +0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 +0.05 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 +0.05 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 +0.06 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.94 +0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.77 +0.08 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.63 +0.09 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.53 +0.17 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.46 +0.10 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.41 +0.23 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.38 +0.11 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.26 +0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.04 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 +0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 +0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.06 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.07 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.34 +0.08 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.09 +0.09 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.89 +0.09 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.10 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.62 +0.11 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 +0.11 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.46 +0.11 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.42 +0.14 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.39 +0.12 31 0 0 0
TOTAL PUT 38 2,348 +19
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$ 128.50
16JAN26 95.00 C 0.00 0.00 0.00 33.50 -0.77 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 31.00 +0.13 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 28.50 +0.07 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 26.00 -0.58 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 23.50 +0.07 0 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 21.00 -0.57 0 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 18.50 +0.06 0 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 16.00 -0.42 0 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 13.50 -0.34 0 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 11.00 +0.06 0 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 8.50 +0.05 0 0 0 -13
16JAN26 122.50 C 6.40 6.40 6.40 6.00 +0.04 0 10 0 -60
16JAN26 125.00 C 4.60 4.90 3.80 3.50 0.00 0 41 0 -331
16JAN26 127.50 C 2.60 2.60 0.88 1.00 -0.14 0 313 0 -693
16JAN26 130.00 C 0.42 0.42 0.01 0.00 -0.14 0 746 443 -194
16JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
16JAN26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 400 700 +400
16JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
16JAN26 142.50 C 0.02 0.03 0.02 0.00 -0.01 0 18 30 -10
16JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 34.56 +0.29 161 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 31.13 +0.26 91 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 29.42 +0.99 134 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 26.09 -0.49 68 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 23.61 -0.37 66 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 21.11 -0.46 59 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 18.62 +0.18 53 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 16.10 -0.32 44 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 13.58 -0.26 33 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 11.03 -0.17 0 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 8.71 +0.26 32 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 6.52 +0.56 33 0 2 0
23JAN26 125.00 C 4.20 4.20 4.20 3.94 +0.14 21 5 10 +5
23JAN26 127.50 C 2.46 2.46 2.10 1.99 +0.05 19 23 56 +23
23JAN26 130.00 C 1.43 1.51 0.80 0.88 -0.01 20 555 510 +297
23JAN26 132.50 C 0.55 0.55 0.33 0.34 0.00 22 125 83 +50
23JAN26 135.00 C 0.16 0.16 0.12 0.12 0.00 23 26 63 +23
23JAN26 137.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 35 0
23JAN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 58.79 -0.01 158 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 56.32 +0.54 153 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 53.84 +0.56 146 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 51.29 -0.52 133 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 48.79 +0.50 126 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 46.29 -0.09 118 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 43.81 +0.51 113 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 41.31 +0.51 106 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 38.80 +0.50 98 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 36.35 +0.29 95 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 34.56 +0.29 117 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 31.33 +0.46 80 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 29.42 +0.99 97 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 26.35 -0.23 68 0 402 0
29JAN26 105.00 C 0.00 0.00 0.00 23.89 -0.09 64 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 21.19 -0.38 46 0 860 0
29JAN26 110.00 C 0.00 0.00 0.00 18.89 +0.45 52 0 1,279 0
29JAN26 112.50 C 0.00 0.00 0.00 16.42 0.00 46 0 710 0
29JAN26 115.00 C 0.00 0.00 0.00 14.22 +0.38 48 0 2,702 0
29JAN26 117.50 C 0.00 0.00 0.00 11.50 +0.30 36 0 7,592 0
29JAN26 120.00 C 9.15 9.20 8.93 8.86 +0.22 26 9 2,850 0
29JAN26 122.50 C 0.00 0.00 0.00 6.78 +0.41 28 0 1,784 0
29JAN26 125.00 C 5.40 5.40 4.34 4.38 +0.23 21 1,150 4,505 -953
29JAN26 127.50 C 3.80 3.80 2.66 2.58 +0.17 20 13 2,508 -8
29JAN26 130.00 C 1.85 2.17 1.30 1.41 +0.08 20 248 3,326 -20
29JAN26 132.50 C 1.18 1.18 0.67 0.70 +0.02 21 136 1,347 -60
29JAN26 135.00 C 0.53 0.53 0.34 0.34 +0.02 22 154 761 -82
29JAN26 137.50 C 0.21 0.21 0.17 0.15 0.00 22 450 981 +410
29JAN26 140.00 C 0.11 0.11 0.11 0.06 0.00 23 100 1,013 +100
29JAN26 142.50 C 0.00 0.00 0.00 0.03 0.00 24 0 706 0
29JAN26 145.00 C 0.04 0.04 0.04 0.01 0.00 24 10 1,043 +10
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 27 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 54.00 +0.55 82 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 51.50 -0.31 77 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 49.01 +0.54 73 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.52 +0.14 69 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 44.03 +0.54 65 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.55 +0.34 61 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 39.13 +0.31 60 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 36.58 +0.44 54 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 34.56 +0.29 62 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.66 +0.59 49 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 29.42 +0.82 51 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 26.87 +0.29 46 0 46 0
26FEB26 105.00 C 0.00 0.00 0.00 24.34 +0.36 41 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 21.92 +0.35 38 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 19.52 +0.58 36 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 17.16 +0.63 34 0 1,242 0
26FEB26 115.00 C 14.21 14.21 14.21 14.78 +0.12 31 1 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 12.12 +0.10 25 0 536 0
26FEB26 120.00 C 11.16 11.40 10.15 9.73 +0.12 22 60 607 0
26FEB26 122.50 C 0.00 0.00 0.00 8.04 +0.12 24 0 935 0
26FEB26 125.00 C 6.69 6.69 6.53 6.26 +0.34 23 6 827 -5
26FEB26 127.50 C 5.50 5.50 5.06 4.68 +0.32 23 13 996 -1
26FEB26 130.00 C 4.24 4.24 3.39 3.39 +0.15 22 192 657 +88
26FEB26 132.50 C 2.79 2.79 2.49 2.43 +0.08 22 17 753 +7
26FEB26 135.00 C 1.92 1.92 1.74 1.72 +0.05 23 74 1,177 +44
26FEB26 137.50 C 1.26 1.28 1.26 1.17 +0.01 23 9 610 0
26FEB26 140.00 C 1.00 1.05 0.90 0.78 -0.06 23 28 1,013 +28
26FEB26 142.50 C 0.73 0.73 0.62 0.50 -0.07 23 118 204 +85
26FEB26 145.00 C 0.47 0.47 0.46 0.31 -0.07 23 33 410 0
26FEB26 147.50 C 0.38 0.38 0.38 0.19 -0.06 23 20 67 +20
26FEB26 150.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 26 0
26FEB26 152.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 350 0
26FEB26 155.00 C 0.18 0.18 0.18 0.04 -0.03 23 10 552 +10
26FEB26 157.50 C 0.18 0.18 0.18 0.03 -0.01 24 3 6 +3
26FEB26 160.00 C 0.15 0.15 0.14 0.02 -0.01 25 260 260 +255
30MAR26 47.00 C 0.00 0.00 0.00 82.09 +0.88 135 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 82.08 +1.69 165 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.98 +0.59 123 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.95 +0.55 118 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.45 +0.54 112 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.02 +0.60 110 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 71.51 +0.58 104 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 69.02 +0.58 99 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 66.55 -0.06 95 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 64.01 +0.55 88 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 61.53 +0.56 84 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 59.04 +0.24 80 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 56.55 +0.56 76 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 54.08 +0.58 73 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 51.59 -0.22 69 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 49.11 -0.24 65 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 46.52 +0.14 58 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 44.16 +0.62 59 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 42.37 +1.16 69 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 39.98 +1.16 66 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 36.73 +0.59 50 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 34.56 +0.29 52 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 32.32 +1.14 52 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 29.42 +0.78 43 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 27.01 +0.43 41 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 24.52 +0.54 37 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 22.13 +0.56 35 0 2,889 0
30MAR26 110.00 C 19.90 20.80 19.90 19.52 +0.58 31 2 6,464 -2
30MAR26 112.50 C 0.00 0.00 0.00 17.18 +0.04 29 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 14.78 +0.12 26 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 12.21 -0.04 22 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 9.87 -0.34 20 0 9,085 0
30MAR26 122.50 C 0.00 0.00 0.00 8.52 +0.20 23 0 1,613 0
30MAR26 125.00 C 7.50 7.50 7.00 6.71 +0.28 22 7 2,139 -7
30MAR26 127.50 C 5.79 5.79 5.79 5.25 +0.25 22 30 1,925 0
30MAR26 130.00 C 4.88 4.88 4.01 4.13 +0.25 23 146 3,262 -62
30MAR26 132.50 C 3.37 3.37 3.37 3.11 +0.17 22 11 381 -11
30MAR26 135.00 C 2.56 2.56 2.56 2.29 -0.01 22 4 1,395 0
30MAR26 137.50 C 1.84 1.84 1.84 1.66 -0.12 22 7 456 +2
30MAR26 140.00 C 1.55 1.55 1.40 1.17 -0.22 22 22 788 +2
30MAR26 142.50 C 0.00 0.00 0.00 0.81 -0.31 22 0 645 0
30MAR26 145.00 C 1.05 1.05 0.94 0.55 -0.35 22 104 897 +104
30MAR26 147.50 C 0.00 0.00 0.00 0.37 -0.36 22 0 83 0
30MAR26 150.00 C 0.00 0.00 0.00 0.24 -0.36 22 0 6,053 0
30MAR26 152.50 C 0.00 0.00 0.00 0.16 -0.33 22 0 440 0
30MAR26 155.00 C 0.44 0.44 0.42 0.10 -0.31 22 60 86 +60
30MAR26 157.50 C 0.36 0.36 0.36 0.07 -0.28 22 160 160 +160
30MAR26 160.00 C 0.00 0.00 0.00 0.04 -0.27 22 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 37.45 +1.31 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.56 +0.29 47 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 32.32 +0.26 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.42 +0.78 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 27.01 -0.01 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.70 +0.17 36 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 22.13 +0.56 32 0 0 0
29APR26 110.00 C 19.61 19.61 19.61 19.64 -0.03 29 1 31 0
29APR26 112.50 C 0.00 0.00 0.00 17.18 +0.04 26 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.78 +0.12 24 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.58 -0.37 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 10.63 0.00 23 0 1 0
29APR26 122.50 C 9.06 9.06 9.06 8.85 +0.04 22 5 5 +5
29APR26 125.00 C 0.00 0.00 0.00 7.36 +0.39 23 0 108 0
29APR26 127.50 C 6.00 6.00 6.00 5.95 +0.33 22 5 136 +5
29APR26 130.00 C 5.08 5.08 4.86 4.80 +0.24 22 6 108 -5
29APR26 132.50 C 4.05 4.05 4.05 3.79 +0.12 22 5 1,009 +5
29APR26 135.00 C 3.26 3.26 3.26 2.95 +0.04 22 6 831 -6
29APR26 137.50 C 0.00 0.00 0.00 2.29 -0.05 22 0 489 0
29APR26 140.00 C 1.98 1.98 1.98 1.76 -0.16 22 2 158 0
29APR26 142.50 C 0.00 0.00 0.00 1.34 -0.23 22 0 2 0
29APR26 145.00 C 1.31 1.31 1.30 1.00 -0.32 22 120 120 +48
29APR26 147.50 C 0.00 0.00 0.00 0.74 -0.35 22 0 15 0
29APR26 150.00 C 0.94 0.94 0.92 0.55 -0.37 22 10 119 +10
29APR26 152.50 C 0.00 0.00 0.00 0.40 -0.36 22 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.28 -0.37 22 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.21 -0.36 22 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.15 -0.35 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.11 +0.67 77 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.55 +0.94 89 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.07 +1.61 84 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.62 +0.65 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.86 +1.06 74 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.33 +1.29 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 54.10 +0.60 55 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 51.59 -0.22 52 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 49.99 +0.64 61 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 46.75 +0.33 49 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 44.29 +0.75 47 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 42.37 +1.16 50 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 40.01 +1.19 49 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 37.45 +1.31 45 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 34.56 +0.29 39 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 32.32 +0.26 38 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 29.42 +0.74 32 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 27.34 +0.32 33 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 24.90 +0.37 31 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 22.52 +0.82 29 0 911 0
29JUN26 110.00 C 20.52 20.52 20.52 19.69 +0.02 24 30 4,991 +30
29JUN26 112.50 C 0.00 0.00 0.00 17.18 +0.04 22 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 15.93 +1.14 25 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 13.97 +0.62 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 11.81 +0.52 23 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 10.24 +0.38 23 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 8.55 +0.23 22 0 6,234 0
29JUN26 127.50 C 0.00 0.00 0.00 7.17 +0.09 21 0 260 0
29JUN26 130.00 C 6.35 6.35 6.35 6.04 +0.09 21 9 2,156 -9
29JUN26 132.50 C 0.00 0.00 0.00 5.13 +0.07 21 0 47 0
29JUN26 135.00 C 4.45 4.45 4.45 4.36 +0.03 21 1 93 0
29JUN26 137.50 C 3.80 3.80 3.80 3.67 +0.02 22 1 83 0
29JUN26 140.00 C 3.19 3.19 3.19 3.13 +0.02 22 1 189 +1
29JUN26 142.50 C 0.00 0.00 0.00 2.64 +0.03 22 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 2.25 +0.04 22 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.87 +0.01 23 0 706 0
29JUN26 150.00 C 1.61 1.61 1.61 1.65 +0.09 23 5 35 +5
29JUN26 152.50 C 1.51 1.51 1.51 1.37 +0.01 23 100 160 +100
29JUN26 155.00 C 1.32 1.32 1.32 1.16 -0.01 23 30 33 +29
29JUN26 157.50 C 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29JUN26 160.00 C 0.93 0.93 0.93 0.81 -0.01 24 5 7 +5
29SEP26 70.00 C 0.00 0.00 0.00 59.86 +1.06 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.33 +1.29 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.90 +1.40 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.71 -0.10 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.99 +0.64 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.70 +1.28 47 0 0 0
29SEP26 85.00 C 44.50 44.50 44.50 44.29 +0.75 37 1 11 0
29SEP26 87.50 C 0.00 0.00 0.00 42.37 +1.16 40 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 40.03 +1.21 39 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 37.45 +1.31 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.98 +0.71 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.50 +0.44 31 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 30.08 +1.21 29 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 27.41 +0.39 26 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 25.25 +0.72 26 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 23.29 +1.59 26 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 20.00 +0.01 20 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 18.16 +0.07 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.43 +0.27 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.79 -0.22 21 0 780 0
29SEP26 120.00 C 13.84 13.84 13.84 14.07 +1.03 23 1 133 +1
29SEP26 122.50 C 0.00 0.00 0.00 12.57 +0.54 23 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.48 +0.14 21 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 9.27 +0.09 21 4 40 0
29SEP26 130.00 C 0.00 0.00 0.00 8.10 +0.06 21 4 52 -4
29SEP26 132.50 C 0.00 0.00 0.00 7.25 +0.07 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 6.42 +0.09 21 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 5.74 +0.10 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.08 +0.12 22 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.53 +0.12 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 4.02 +0.13 22 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.56 +0.13 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.19 +0.15 23 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.82 +0.17 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.51 +0.15 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.25 +0.17 24 0 50 0
29SEP26 160.00 C 1.97 1.97 1.97 1.99 +0.17 24 30 94 +30
30DEC26 80.00 C 0.00 0.00 0.00 49.99 +0.64 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.70 +1.28 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.29 +0.68 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.37 +1.16 33 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 40.03 +0.90 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.45 +1.10 29 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 34.98 +0.31 27 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 32.54 +0.48 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.08 +0.45 24 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 28.16 +0.64 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 25.25 -0.46 20 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.97 +1.20 23 0 1 0
30DEC26 110.00 C 22.19 22.19 22.19 22.03 +0.40 22 1 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.41 +1.07 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.14 +0.42 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.45 +0.75 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.80 +1.00 23 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 13.77 +0.23 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 12.44 +0.21 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 11.25 +0.12 21 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 10.10 +0.07 21 0 54 0
30DEC26 132.50 C 0.00 0.00 0.00 9.05 -0.02 21 0 15 0
30DEC26 135.00 C 0.00 0.00 0.00 8.23 +0.12 21 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 7.45 +0.23 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.80 +0.37 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 6.15 +0.50 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.59 +0.56 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.10 +0.64 22 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 4.61 +0.60 23 0 81 0
30DEC26 152.50 C 3.96 3.96 3.96 4.21 +0.64 23 1 4 +1
30DEC26 155.00 C 0.00 0.00 0.00 3.85 +0.75 23 0 37 0
30DEC26 157.50 C 0.00 0.00 0.00 3.49 +0.78 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.17 +0.84 24 0 84 0
TOTAL CALL 6,313 166,334 -75
16JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 321 0
16JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 270 0
16JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.21 0 0 182 0
16JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 404 0
16JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.23 0 0 1,055 0
16JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 780 0
16JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.25 0 0 722 0
16JAN26 125.00 P 0.01 0.01 0.01 0.00 -0.29 0 10 1,626 +10
16JAN26 127.50 P 0.03 0.05 0.03 0.00 -0.48 0 141 490 -1
16JAN26 130.00 P 0.50 1.40 0.50 1.50 -0.49 0 31 0 -24
16JAN26 132.50 P 0.00 0.00 0.00 4.00 -0.43 0 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 9.00 -0.30 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 11.50 -0.56 0 0 0 -30
16JAN26 142.50 P 0.00 0.00 0.00 14.00 -0.61 0 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 16.50 -0.30 0 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 19.00 -0.30 0 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 21.50 -0.30 0 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 24.00 -0.30 0 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 26.50 -0.59 0 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 29.00 -0.30 0 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 31.50 -0.30 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.13 79 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.14 72 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.15 66 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.16 60 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.17 54 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.17 53 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.03 -0.17 49 0 155 0
23JAN26 112.50 P 0.00 0.00 0.00 0.04 -0.17 44 0 100 0
23JAN26 115.00 P 0.00 0.00 0.00 0.06 -0.16 40 0 29 0
23JAN26 117.50 P 0.06 0.06 0.06 0.09 -0.14 36 6 206 +6
23JAN26 120.00 P 0.10 0.14 0.10 0.15 -0.09 32 125 166 +56
23JAN26 122.50 P 0.15 0.20 0.15 0.25 -0.09 28 19 90 +11
23JAN26 125.00 P 0.37 0.40 0.35 0.46 -0.17 23 47 270 +28
23JAN26 127.50 P 0.70 1.03 0.65 0.99 -0.27 20 156 145 +15
23JAN26 130.00 P 1.55 2.40 1.55 2.30 -0.42 20 42 73 +17
23JAN26 132.50 P 0.00 0.00 0.00 4.31 -0.41 22 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 6.58 -0.49 23 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 9.01 -0.55 24 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 11.50 -0.56 0 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 14.00 -0.61 0 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 16.50 -0.80 0 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 19.00 -0.56 0 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 21.50 -0.61 0 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 24.00 -0.30 0 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 26.50 -0.59 0 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 29.00 -0.60 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,668 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.13 58 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.02 -0.13 57 0 3,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.03 -0.13 55 0 4,265 0
29JAN26 102.50 P 0.00 0.00 0.00 0.04 -0.13 52 0 2,364 0
29JAN26 105.00 P 0.04 0.05 0.02 0.05 -0.13 48 200 3,173 +180
29JAN26 107.50 P 0.05 0.05 0.05 0.07 -0.12 45 50 3,321 -2
29JAN26 110.00 P 0.07 0.07 0.07 0.10 -0.10 43 52 2,787 +48
29JAN26 112.50 P 0.00 0.00 0.00 0.13 -0.08 39 0 1,841 0
29JAN26 115.00 P 0.11 0.11 0.11 0.18 -0.04 36 26 3,412 +26
29JAN26 117.50 P 0.16 0.16 0.16 0.25 +0.02 33 55 1,273 +50
29JAN26 120.00 P 0.24 0.27 0.24 0.36 +0.04 29 99 2,463 +5
29JAN26 122.50 P 0.35 0.45 0.35 0.55 +0.01 26 18 1,910 -9
29JAN26 125.00 P 0.60 0.78 0.57 0.86 -0.11 23 725 2,655 +352
29JAN26 127.50 P 1.13 1.55 1.13 1.45 -0.25 20 77 1,005 +38
29JAN26 130.00 P 2.00 2.82 2.00 2.77 -0.37 20 54 502 +37
29JAN26 132.50 P 3.51 4.58 3.51 4.62 -0.40 21 24 93 +10
29JAN26 135.00 P 0.00 0.00 0.00 6.73 -0.34 22 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 9.07 -0.49 22 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 11.51 -0.55 23 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 14.00 -0.73 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 16.50 -0.80 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 19.00 -0.88 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 21.50 -0.95 0 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 24.00 -1.03 0 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 26.50 -0.59 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 29.00 -0.60 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 31.50 -0.30 0 0 0 0
26FEB26 75.00 P 0.03 0.03 0.03 0.01 0.00 56 85 437 -85
26FEB26 77.50 P 0.03 0.03 0.03 0.01 0.00 52 25 293 -25
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 315 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 667 0
26FEB26 85.00 P 0.03 0.04 0.03 0.01 0.00 44 221 523 +213
26FEB26 87.50 P 0.04 0.05 0.04 0.01 0.00 41 50 535 +41
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,144 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 869 0
26FEB26 95.00 P 0.10 0.10 0.10 0.01 -0.13 32 4 997 +4
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.13 32 0 476 0
26FEB26 100.00 P 0.16 0.19 0.16 0.03 -0.13 31 53 1,290 +31
26FEB26 102.50 P 0.00 0.00 0.00 0.04 -0.13 29 16 772 -16
26FEB26 105.00 P 0.00 0.00 0.00 0.07 -0.11 28 0 1,182 0
26FEB26 107.50 P 0.35 0.35 0.33 0.11 -0.11 27 5 696 +3
26FEB26 110.00 P 0.40 0.41 0.40 0.19 -0.13 27 10 1,169 +10
26FEB26 112.50 P 0.52 0.52 0.52 0.31 -0.16 26 21 725 -11
26FEB26 115.00 P 0.60 0.68 0.60 0.49 -0.18 26 33 1,774 +22
26FEB26 117.50 P 0.80 0.88 0.80 0.76 -0.18 25 141 505 -72
26FEB26 120.00 P 1.08 1.20 1.08 1.15 -0.15 25 174 1,310 +149
26FEB26 122.50 P 1.35 1.68 1.35 1.67 -0.14 24 276 859 +76
26FEB26 125.00 P 2.19 2.40 2.19 2.33 -0.20 23 46 365 +29
26FEB26 127.50 P 3.00 3.00 3.00 3.24 -0.26 22 2 112 +1
26FEB26 130.00 P 3.80 4.29 3.80 4.47 -0.37 22 12 157 +10
26FEB26 132.50 P 5.73 5.73 5.65 6.01 -0.45 22 5 20 +3
26FEB26 135.00 P 0.00 0.00 0.00 7.82 -0.34 22 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 9.53 -0.62 20 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 11.94 -0.36 22 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 14.21 -0.52 23 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 16.58 -0.84 23 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 19.58 -0.30 33 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 21.50 -0.95 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 24.00 -1.03 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 26.50 -1.10 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 29.00 -1.12 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 31.50 -1.25 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 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 71 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 66 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 0.05 0.05 0.05 0.01 0.00 50 5 593 -5
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 0.14 0.14 0.14 0.01 0.00 38 1 2,869 -1
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 0.01 -0.01 31 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.07 25 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.12 24 0 7,838 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.14 23 0 2,195 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 -0.20 23 0 12,743 0
30MAR26 102.50 P 0.00 0.00 0.00 0.10 -0.26 23 0 5,498 0
30MAR26 105.00 P 0.00 0.00 0.00 0.18 -0.32 23 0 4,896 0
30MAR26 107.50 P 0.85 0.85 0.85 0.32 -0.38 23 2 1,285 -2
30MAR26 110.00 P 1.00 1.08 1.00 0.52 -0.45 23 2 2,271 +2
30MAR26 112.50 P 1.16 1.30 1.16 0.83 -0.49 23 114 595 +100
30MAR26 115.00 P 0.00 0.00 0.00 1.25 -0.44 23 0 1,135 0
30MAR26 117.50 P 1.93 2.07 1.93 1.82 -0.37 23 132 3,997 +25
30MAR26 120.00 P 2.48 2.71 2.48 2.57 -0.30 23 43 2,149 +36
30MAR26 122.50 P 3.33 3.33 3.33 3.39 -0.26 22 5 298 -4
30MAR26 125.00 P 3.97 4.19 3.97 4.43 -0.26 22 11 2,047 +11
30MAR26 127.50 P 5.69 5.69 5.69 5.66 -0.40 21 30 1,243 -30
30MAR26 130.00 P 6.60 6.80 6.60 7.17 -0.34 21 4 476 +4
30MAR26 132.50 P 7.95 8.60 7.95 8.86 -0.45 21 37 165 +35
30MAR26 135.00 P 0.00 0.00 0.00 10.81 -0.40 22 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 12.80 -0.90 22 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 14.70 -0.83 20 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 16.80 -1.47 19 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 19.08 -0.35 17 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 21.74 -1.20 22 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 23.80 -1.29 0 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 26.26 -0.32 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 28.48 -1.80 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 31.13 -1.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 33.53 -1.49 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.05 -0.13 25 0 85 0
29APR26 95.00 P 0.59 0.59 0.59 0.09 -0.16 25 1 35 0
29APR26 97.50 P 0.56 0.56 0.56 0.14 -0.20 25 4 114 +4
29APR26 100.00 P 0.00 0.00 0.00 0.22 -0.25 24 0 177 0
29APR26 102.50 P 0.00 0.00 0.00 0.34 -0.29 24 0 42 0
29APR26 105.00 P 0.00 0.00 0.00 0.51 -0.32 24 0 186 0
29APR26 107.50 P 0.00 0.00 0.00 0.73 -0.38 24 0 206 0
29APR26 110.00 P 0.00 0.00 0.00 1.05 -0.40 24 0 36 0
29APR26 112.50 P 1.72 1.72 1.72 1.46 -0.40 23 4 113 0
29APR26 115.00 P 0.00 0.00 0.00 1.99 -0.25 23 0 44 0
29APR26 117.50 P 0.00 0.00 0.00 2.64 -0.20 23 0 264 0
29APR26 120.00 P 0.00 0.00 0.00 3.32 -0.23 23 0 208 0
29APR26 122.50 P 4.13 4.20 4.13 4.15 -0.23 22 6 413 +1
29APR26 125.00 P 4.82 4.92 4.82 5.17 -0.25 21 10 162 0
29APR26 127.50 P 6.23 6.33 6.23 6.40 -0.30 21 32 62 +29
29APR26 130.00 P 7.60 7.77 7.60 7.85 -0.29 21 6 91 0
29APR26 132.50 P 0.00 0.00 0.00 9.48 -0.42 21 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 11.40 -0.49 22 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 13.71 -0.48 23 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 14.89 -0.64 19 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 17.41 -1.19 21 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 19.68 -0.65 22 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 22.62 -0.54 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 23.97 -1.66 15 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 26.28 -1.55 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 28.48 -1.80 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 31.13 -1.01 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 33.53 -1.49 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 709 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 593 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 27 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 0.00 26 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 1,609 0
29JUN26 95.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 4,897 0
29JUN26 102.50 P 0.00 0.00 0.00 0.91 0.00 25 0 2,995 0
29JUN26 105.00 P 1.55 1.61 1.55 1.22 0.00 24 62 254 -28
29JUN26 107.50 P 1.78 1.86 1.78 1.58 -0.01 24 31 676 +1
29JUN26 110.00 P 0.00 0.00 0.00 2.00 -0.03 24 0 745 0
29JUN26 112.50 P 2.69 2.69 2.69 2.55 -0.04 24 1 178 -1
29JUN26 115.00 P 0.00 0.00 0.00 3.17 -0.08 23 0 3,360 0
29JUN26 117.50 P 3.71 3.71 3.71 3.90 -0.08 23 1 158 0
29JUN26 120.00 P 0.00 0.00 0.00 4.69 -0.20 23 0 118 0
29JUN26 122.50 P 0.00 0.00 0.00 5.59 -0.27 22 0 145 0
29JUN26 125.00 P 0.00 0.00 0.00 6.67 -0.35 22 0 376 0
29JUN26 127.50 P 7.47 7.67 7.47 7.92 -0.34 22 5 28 +5
29JUN26 130.00 P 0.00 0.00 0.00 9.36 -0.35 22 0 1,136 0
29JUN26 132.50 P 10.55 10.55 10.55 10.96 -0.36 22 6 61 +1
29JUN26 135.00 P 0.00 0.00 0.00 12.95 +0.12 23 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 14.39 -0.72 22 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 15.87 -1.27 20 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 18.93 +0.33 25 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 19.88 -1.53 20 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 22.65 -0.51 23 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 24.33 -1.30 19 0 40 0
29JUN26 152.50 P 26.03 26.03 26.03 26.88 -0.99 21 10 39 -10
29JUN26 155.00 P 28.62 28.62 28.62 29.11 -1.17 19 10 11 -10
29JUN26 157.50 P 30.94 30.94 30.94 31.96 -0.18 24 10 10 +10
29JUN26 160.00 P 32.98 32.98 32.98 34.00 -1.59 20 10 10 +10
29SEP26 70.00 P 0.58 0.58 0.58 0.02 +0.01 26 10 217 +10
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.27 +0.04 24 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.52 +0.06 24 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.69 +0.07 24 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.92 +0.07 24 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.19 +0.07 23 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.51 +0.06 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.92 +0.05 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.37 +0.04 23 0 231 0
29SEP26 110.00 P 3.45 3.45 3.45 2.94 +0.02 23 3 2,083 -3
29SEP26 112.50 P 0.00 0.00 0.00 3.57 -0.01 23 0 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 4.31 -0.02 23 0 10 0
29SEP26 117.50 P 5.20 5.20 5.20 5.15 -0.06 23 5 203 0
29SEP26 120.00 P 0.00 0.00 0.00 6.07 -0.08 23 0 164 0
29SEP26 122.50 P 0.00 0.00 0.00 7.13 -0.13 22 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 8.26 -0.16 22 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.53 -0.23 22 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 10.89 -0.25 22 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 12.57 -0.24 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.29 +0.01 23 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 15.63 -0.74 22 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 18.08 -0.19 24 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 18.93 -1.36 21 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 20.89 -0.68 21 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 23.33 -0.35 22 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 25.00 -1.36 20 0 38 0
29SEP26 152.50 P 26.84 26.84 26.84 27.48 -1.48 21 10 225 -10
29SEP26 155.00 P 29.18 29.18 29.18 30.69 +0.23 26 10 168 -7
29SEP26 157.50 P 31.56 31.56 31.56 31.96 -1.66 21 10 10 +10
29SEP26 160.00 P 33.55 33.55 33.55 34.00 -1.88 18 10 10 +10
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.09 24 0 314 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.12 24 0 20 0
30DEC26 85.00 P 1.39 1.39 1.39 0.38 +0.15 24 2 115 +2
30DEC26 87.50 P 0.00 0.00 0.00 0.51 +0.17 24 0 61 0
30DEC26 90.00 P 1.69 1.69 1.69 0.67 +0.19 24 2 158 +2
30DEC26 92.50 P 0.00 0.00 0.00 0.88 +0.23 23 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 1.11 +0.23 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.43 +0.27 23 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.77 +0.27 23 0 135 0
30DEC26 102.50 P 3.00 3.11 3.00 2.21 +0.28 23 6 19 +5
30DEC26 105.00 P 3.60 3.60 3.60 2.67 +0.27 23 3 96 -3
30DEC26 107.50 P 0.00 0.00 0.00 3.25 +0.25 23 0 59 0
30DEC26 110.00 P 4.58 4.58 4.58 3.86 +0.23 23 50 222 +50
30DEC26 112.50 P 0.00 0.00 0.00 4.60 +0.19 23 0 105 0
30DEC26 115.00 P 5.98 5.98 5.98 5.38 +0.15 23 1 54 +1
30DEC26 117.50 P 0.00 0.00 0.00 6.30 +0.09 23 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 7.25 +0.03 23 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 8.37 -0.03 23 0 43 0
30DEC26 125.00 P 0.00 0.00 0.00 9.51 -0.10 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 10.82 -0.17 22 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 12.17 -0.24 22 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 13.65 -0.32 22 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 15.36 +0.17 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.14 -0.07 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.08 -0.91 21 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 20.98 +0.17 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 23.01 +0.42 24 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 24.17 -0.61 22 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.66 -1.21 21 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 29.43 +0.39 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 31.03 -0.22 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 32.69 -0.93 23 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 36.07 +0.19 27 0 100 0
TOTAL PUT 3,853 213,876 +1,456
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$ 7.21
29JAN26 4.80 C 0.00 0.00 0.00 2.42 +0.02 97 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 +0.03 92 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.22 +0.03 88 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 +0.03 77 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.72 +0.03 66 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 +0.03 56 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.22 +0.03 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 +0.03 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.47 +0.03 18 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.23 +0.02 14 0 928 0
29JAN26 7.25 C 0.06 0.06 0.05 0.05 0.00 11 53 1,744 +4
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 33 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 48 0 20 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 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.73 +0.03 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.48 +0.03 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 +0.01 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.49 +0.02 13 0 31 0
26FEB26 7.00 C 0.29 0.29 0.29 0.28 +0.02 13 17 83 +3
26FEB26 7.25 C 0.12 0.12 0.12 0.12 +0.01 13 400 2,233 +290
26FEB26 7.50 C 0.00 0.00 0.00 0.04 0.00 13 0 275 0
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 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 +0.03 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 +0.04 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.04 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 +0.03 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 +0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 +0.04 20 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 +0.02 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.54 +0.02 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 +0.01 14 0 241 0
30MAR26 7.25 C 0.19 0.19 0.19 0.19 +0.01 14 5 253 +5
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 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 15 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 27 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 2.35 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.04 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 +0.02 24 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.54 +0.06 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.03 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 +0.04 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 +0.02 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.57 +0.02 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.38 +0.02 14 0 100 0
29APR26 7.25 C 0.24 0.24 0.24 0.22 0.00 13 40 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 0.00 13 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 0.00 14 0 12 0
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 13 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 18 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 2.57 +0.03 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 +0.03 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.02 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.03 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.03 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.03 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.03 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.03 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 +0.02 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.02 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.01 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 0.00 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 13 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 2.47 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.03 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.04 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.04 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.03 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.03 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 0.00 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 0.00 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 14 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 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 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 2.38 +0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.03 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.04 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.03 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.03 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.01 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 0.00 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 0.00 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 0.00 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 0.00 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 515 9,468 +302
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29JAN26 7.00 P 0.02 0.02 0.02 0.01 -0.01 13 8 2,827 0
29JAN26 7.25 P 0.10 0.10 0.10 0.09 -0.03 13 10 846 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 -0.03 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.30 -0.03 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.03 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 -0.02 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.05 -0.03 72 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 -0.03 78 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.55 -0.02 84 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 13 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 1,663 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 -0.02 13 0 666 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 -0.02 14 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.55 -0.03 17 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.30 -0.03 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 -0.03 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 -0.02 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.06 -0.02 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 -0.03 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.55 -0.03 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 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 28 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 19 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 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 0.00 0.00 0.00 0.09 -0.01 14 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 -0.02 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 -0.02 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.55 -0.04 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 -0.03 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 -0.03 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.03 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.03 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 -0.02 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 -0.03 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 -0.03 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 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 20 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 0.05 -0.01 14 0 152 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 14 0 160 0
29APR26 7.25 P 0.00 0.00 0.00 0.21 -0.02 14 0 160 0
29APR26 7.50 P 0.00 0.00 0.00 0.36 -0.03 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.57 -0.02 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 -0.03 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.55 -0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.81 -0.02 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 +0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.34 +0.01 41 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 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 20 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 14 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 0.00 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.03 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.02 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 -0.03 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 -0.02 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 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 16 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 0.07 -0.01 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.02 15 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.02 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 -0.03 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 -0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.03 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 14 0 171 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.02 15 0 134 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.02 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.02 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 -0.03 23 0 0 0
TOTAL PUT 18 15,492 +10
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$ 31.62
29JAN26 19.00 C 0.00 0.00 0.00 12.64 -0.06 76 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.14 -0.06 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.64 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.64 -0.06 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.64 -0.06 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.64 -0.07 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.65 -0.06 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.65 -0.06 48 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.65 -0.06 39 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.65 -0.06 31 0 122 0
29JAN26 28.00 C 3.60 3.60 3.60 3.65 -0.06 22 4 1,178 0
29JAN26 29.00 C 2.60 2.60 2.60 2.67 -0.07 25 5 171 -5
29JAN26 30.00 C 0.00 0.00 0.00 1.75 -0.01 25 0 249 0
29JAN26 31.00 C 1.19 1.19 1.19 0.95 -0.07 23 9 115 -9
29JAN26 32.00 C 0.41 0.41 0.41 0.43 -0.06 24 6 196 +4
29JAN26 33.00 C 0.17 0.17 0.13 0.16 -0.04 25 52 164 +30
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.68 -0.06 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.18 -0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.69 -0.06 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.69 -0.01 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.69 -0.06 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.70 -0.16 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.70 -0.06 28 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.71 0.00 23 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.73 -0.06 24 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.71 -0.07 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.87 +0.01 23 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 2.00 -0.03 21 0 118 0
26FEB26 31.00 C 0.00 0.00 0.00 1.35 -0.02 22 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.85 0.00 23 0 89 0
26FEB26 33.00 C 0.41 0.41 0.41 0.49 0.00 23 25 41 +11
26FEB26 34.00 C 0.22 0.22 0.22 0.27 -0.01 23 25 31 +25
26FEB26 35.00 C 0.18 0.18 0.12 0.13 -0.01 23 30 48 -4
26FEB26 36.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 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 16.21 -0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.71 -0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.22 -0.06 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.72 -0.06 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.22 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.73 +0.04 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.23 -0.06 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.73 -0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.23 -0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.74 -0.01 37 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.74 0.00 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.75 0.00 27 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.70 -0.16 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.76 0.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.70 -0.09 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.82 +0.02 25 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.78 -0.09 13 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 3.85 -0.10 18 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 3.05 -0.04 21 0 117 0
30MAR26 30.00 C 2.29 2.29 2.29 2.33 -0.05 22 16 55 -1
30MAR26 31.00 C 0.00 0.00 0.00 1.72 -0.04 22 1 77 -1
30MAR26 32.00 C 1.35 1.35 1.35 1.23 -0.02 23 15 2,840 -15
30MAR26 33.00 C 0.00 0.00 0.00 0.84 -0.05 23 0 45 0
30MAR26 34.00 C 0.00 0.00 0.00 0.56 -0.04 23 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 0.00 24 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 12.28 -0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.78 -0.07 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.79 -0.06 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.81 -0.07 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.83 -0.06 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.85 -0.02 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.86 -0.13 15 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.02 -0.07 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.24 -0.05 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.55 -0.04 21 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 1.96 -0.04 22 0 101 0
29APR26 32.00 C 0.00 0.00 0.00 1.46 -0.05 22 0 112 0
29APR26 33.00 C 0.00 0.00 0.00 1.08 -0.04 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.78 -0.04 23 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.31 -0.07 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.82 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.33 -0.06 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.83 -0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.34 -0.06 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.85 -0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.87 -0.06 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.81 -0.11 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.83 -0.14 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.86 -0.13 0 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.92 -0.14 15 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.99 -0.14 17 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.32 +0.08 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.55 +0.04 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.88 +0.05 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.22 -0.03 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.74 -0.06 22 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 1.35 -0.06 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 1.04 -0.03 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.78 -0.01 23 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.56 -0.02 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 0.00 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.33 -0.06 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.83 -0.06 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.34 -0.06 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.85 -0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.87 -0.06 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.89 -0.06 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.83 -0.14 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.92 -0.14 15 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.09 -0.05 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.33 -0.05 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.75 +0.06 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.12 +0.05 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.49 -0.04 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.03 -0.03 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.64 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.31 -0.02 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.05 -0.02 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.04 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 24 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.34 -0.06 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.86 -0.06 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.88 -0.06 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.91 -0.06 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.96 -0.06 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.05 -0.05 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.00 -0.06 18 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 5.37 -0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 -0.04 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.96 -0.03 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.37 -0.03 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.77 -0.02 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 -0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.95 -0.01 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.63 -0.01 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.35 0.00 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.11 -0.01 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 0.00 22 0 10 0
TOTAL CALL 188 7,903 +35
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
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 98 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 267 0
29JAN26 30.00 P 0.00 0.00 0.00 0.10 0.00 25 0 200 0
29JAN26 31.00 P 0.28 0.34 0.28 0.33 -0.01 25 11 265 +1
29JAN26 32.00 P 0.00 0.00 0.00 0.82 0.00 26 0 17 0
29JAN26 33.00 P 0.00 0.00 0.00 1.56 +0.03 27 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 2.40 -0.03 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.48 +0.09 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.51 +0.12 52 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.53 +0.13 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.53 +0.13 70 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.53 +0.13 77 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.51 +0.12 82 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.53 +0.14 91 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 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 45 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.02 0.00 24 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 179 0
26FEB26 29.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 99 0
26FEB26 31.00 P 0.58 0.58 0.58 0.70 +0.06 24 15 128 +15
26FEB26 32.00 P 0.00 0.00 0.00 1.19 +0.06 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 1.85 +0.06 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.65 +0.07 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.55 +0.07 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.52 +0.09 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.53 +0.13 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.53 +0.13 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.53 +0.13 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.51 -0.06 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.53 -0.03 54 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 60 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 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 0.00 24 0 67 0
30MAR26 28.00 P 0.16 0.16 0.16 0.19 +0.02 24 8 2,077 -7
30MAR26 29.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 60 0
30MAR26 30.00 P 0.61 0.61 0.61 0.63 +0.04 24 44 54 +39
30MAR26 31.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.52 +0.04 24 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.14 +0.04 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.88 +0.05 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.71 +0.06 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.58 +0.05 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.56 +0.10 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.53 +0.12 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.53 +0.13 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.51 -0.06 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.53 -0.03 42 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 0.00 24 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.79 +0.06 23 0 21 0
29APR26 31.00 P 0.00 0.00 0.00 1.19 +0.06 23 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 1.70 +0.06 24 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.31 +0.05 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.93 -0.04 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.81 +0.07 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.68 +0.15 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.61 +0.10 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.56 +0.03 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.60 +0.19 34 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.51 -0.06 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.53 -0.03 37 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 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 0.00 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 0.00 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 117 0
29JUN26 28.00 P 0.62 0.62 0.62 0.76 +0.02 23 5 13 +5
29JUN26 29.00 P 0.00 0.00 0.00 1.09 +0.02 23 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 +0.06 23 0 2 0
29JUN26 31.00 P 1.97 1.97 1.97 2.07 +0.06 23 3 18 +3
29JUN26 32.00 P 0.00 0.00 0.00 2.69 +0.07 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.41 +0.05 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.04 -0.07 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.97 +0.06 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.82 +0.07 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.72 +0.09 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.65 +0.13 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.60 +0.13 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.57 +0.16 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.53 +0.17 33 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 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 0.00 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 0.00 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 0.00 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 +0.01 23 0 16 0
29SEP26 27.00 P 0.79 0.79 0.79 0.80 +0.03 23 2 27 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.13 +0.05 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.54 +0.05 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 +0.03 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 +0.03 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 +0.04 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.78 +0.04 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.04 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.27 +0.04 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.09 +0.05 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.94 +0.05 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.84 +0.06 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.75 +0.05 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.69 +0.06 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 +0.06 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 22 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 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 +0.01 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 +0.02 22 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 +0.02 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.33 +0.03 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.75 +0.07 23 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 +0.04 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 2.76 +0.05 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 +0.05 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.98 +0.05 23 0 0 0
30DEC26 34.00 P 4.65 4.65 4.65 4.69 +0.06 24 1 4 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.44 +0.06 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.23 +0.06 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.07 +0.06 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.94 +0.07 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 +0.14 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.69 +0.06 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 +0.06 27 0 0 0
TOTAL PUT 89 7,918 +59
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$ 5.94
29JAN26 4.20 C 0.00 0.00 0.00 1.76 -0.02 104 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.66 -0.02 98 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.56 -0.02 92 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.46 -0.02 86 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.36 -0.03 80 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.26 -0.02 75 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.16 -0.01 69 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.06 -0.01 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.95 -0.04 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.71 -0.03 44 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.47 -0.02 36 0 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.26 -0.01 32 0 2,912 0
29JAN26 6.00 C 0.15 0.15 0.13 0.11 -0.01 30 390 2,114 +390
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.56 -0.03 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.28 -0.01 47 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.19 0.00 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.98 -0.03 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.53 -0.01 30 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.34 -0.01 28 0 30 0
26FEB26 6.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 255 0
26FEB26 6.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 423 0
26FEB26 6.50 C 0.08 0.08 0.08 0.06 0.00 28 1 221 +1
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.57 -0.02 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.47 -0.05 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.37 -0.03 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.27 -0.05 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.17 -0.03 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 -0.06 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.92 -0.01 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.78 -0.03 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.68 -0.04 41 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.50 -0.02 43 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.30 -0.03 38 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.20 -0.03 35 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.02 -0.03 34 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.80 -0.02 31 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.61 -0.01 31 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 -0.01 30 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 0.00 30 0 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 -0.01 29 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 30 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 31 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.61 -0.02 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.51 -0.04 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.25 0.00 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.07 0.00 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.66 -0.01 30 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.50 -0.01 29 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.27 0.00 30 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 0.00 29 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 33 0
29APR26 7.50 C 0.07 0.07 0.07 0.04 0.00 30 30 30 +30
29APR26 7.75 C 0.06 0.06 0.06 0.03 +0.01 31 30 30 +30
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.11 -0.03 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 -0.03 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.83 -0.01 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.73 -0.03 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.65 -0.01 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.55 -0.01 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 -0.01 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.11 -0.02 29 0 21 0
29JUN26 5.25 C 0.95 0.95 0.95 0.92 -0.02 29 5 0 -5
29JUN26 5.50 C 0.00 0.00 0.00 0.75 +0.01 29 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.59 0.00 28 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 0.00 29 0 177 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 +0.01 30 0 470 0
29JUN26 6.50 C 0.31 0.31 0.31 0.29 0.00 29 400 769 +400
29JUN26 6.75 C 0.28 0.28 0.26 0.22 0.00 29 900 1,500 +869
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 29 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 30 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 1.86 -0.01 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.76 -0.01 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.66 -0.01 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 -0.03 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.02 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 0.00 30 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 0.00 29 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 0.00 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 29 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 30 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 30 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 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 0.00 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.33 -0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 -0.01 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.83 -0.01 30 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.01 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 0.00 30 0 162 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 0.00 30 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.01 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 0.00 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 0.00 30 0 85 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 30 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 0.00 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 29 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 1,756 22,621 +1,715
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 453 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1,031 0
29JAN26 5.75 P 0.04 0.05 0.04 0.06 +0.01 30 38 857 +13
29JAN26 6.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 428 0
29JAN26 6.25 P 0.30 0.30 0.30 0.35 +0.03 32 2 464 -2
29JAN26 6.50 P 0.00 0.00 0.00 0.57 +0.03 33 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.81 +0.02 0 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.06 +0.02 0 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.81 +0.02 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 0.00 27 0 80 0
26FEB26 5.50 P 0.06 0.06 0.05 0.06 +0.01 28 8 1,279 0
26FEB26 5.75 P 0.12 0.12 0.12 0.13 +0.02 27 230 290 +117
26FEB26 6.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 134 0
26FEB26 6.25 P 0.00 0.00 0.00 0.40 +0.02 27 0 145 0
26FEB26 6.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.83 +0.03 30 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.59 +0.05 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.09 +0.05 60 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.34 +0.05 65 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.59 +0.05 69 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.81 +0.02 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 0.00 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 153 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 1,029 0
30MAR26 5.75 P 0.00 0.00 0.00 0.20 +0.01 28 0 302 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 133 0
30MAR26 6.25 P 0.45 0.45 0.45 0.48 +0.03 29 13 84 +13
30MAR26 6.50 P 0.00 0.00 0.00 0.67 +0.03 30 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.84 -0.01 26 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.09 +0.02 31 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.34 +0.04 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.60 +0.06 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.09 +0.05 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.34 +0.05 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.59 +0.05 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.81 +0.02 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 0.02 +0.01 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 31 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 45 0
29APR26 5.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.25 +0.02 28 0 154 0
29APR26 6.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.53 +0.03 29 0 21 0
29APR26 6.50 P 0.65 0.66 0.65 0.71 +0.03 30 60 60 +60
29APR26 6.75 P 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.34 0.00 31 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.60 +0.05 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.82 +0.03 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.09 +0.05 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.34 +0.05 44 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 0.00 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 29 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 0.00 28 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 +0.01 29 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 +0.03 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.03 31 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.03 31 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.19 +0.03 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.41 +0.04 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.64 +0.03 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.85 +0.02 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.09 +0.02 35 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.34 +0.05 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.59 +0.04 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
29SEP26 4.50 P 0.09 0.09 0.09 0.12 +0.02 30 6 27 +6
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.01 28 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.02 28 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.01 28 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 +0.01 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 +0.02 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 +0.02 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.02 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.02 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.02 22 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.32 +0.02 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.54 -0.01 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.01 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.01 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.01 28 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.02 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.01 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.02 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.02 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.02 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.03 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.14 +0.04 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 +0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
TOTAL PUT 357 18,393 +207
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$ 106.80
29JAN26 48.00 C 0.00 0.00 0.00 58.85 +7.27 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 57.85 +7.16 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 56.85 +7.29 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 54.35 +7.00 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 51.86 +6.90 109 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 49.36 +6.62 77 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 46.86 +7.02 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 44.37 +6.99 93 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 41.87 +6.31 81 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 39.37 +6.99 0 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 36.87 +7.27 0 0 60 0
29JAN26 72.50 C 0.00 0.00 0.00 34.38 +6.74 68 0 117 0
29JAN26 75.00 C 25.30 31.46 25.30 31.89 +6.53 69 26 231 -17
29JAN26 77.50 C 24.00 24.00 24.00 29.41 +6.54 69 1 272 +1
29JAN26 80.00 C 22.53 26.33 20.80 26.94 +6.58 69 26 187 +3
29JAN26 82.50 C 21.50 23.20 21.50 24.54 +6.48 73 17 111 -2
29JAN26 85.00 C 18.55 21.69 18.55 22.09 +6.61 69 80 196 -30
29JAN26 87.50 C 17.00 17.00 17.00 20.04 +6.84 80 3 324 -3
29JAN26 90.00 C 14.50 14.50 12.70 17.84 +6.19 80 7 346 -7
29JAN26 92.50 C 9.85 9.85 9.85 15.29 +6.05 69 2 188 0
29JAN26 95.00 C 9.90 13.00 8.50 13.00 +4.95 64 18 261 -15
29JAN26 97.50 C 8.10 10.60 6.05 10.97 +4.41 63 24 77 -4
29JAN26 100.00 C 7.00 8.82 5.00 9.26 +3.91 65 62 182 -2
29JAN26 102.50 C 4.51 6.70 4.33 7.72 +3.39 66 67 87 -6
29JAN26 105.00 C 4.90 6.15 3.49 6.53 +3.12 69 49 90 -18
29JAN26 107.50 C 3.77 5.18 2.60 5.18 +2.53 67 44 129 -5
29JAN26 110.00 C 3.40 4.20 2.07 4.30 +2.26 70 60 82 +13
29JAN26 112.50 C 2.66 3.48 1.84 3.47 +1.93 70 31 80 +14
29JAN26 115.00 C 2.10 2.80 1.35 2.71 +1.55 70 39 56 -8
29JAN26 117.50 C 1.30 2.13 1.02 2.09 +1.23 70 16 70 +9
29JAN26 120.00 C 1.40 1.89 0.85 1.59 +0.96 70 124 267 +27
29JAN26 122.50 C 0.85 1.55 0.85 1.20 - 70 32 31 -
26FEB26 48.00 C 0.00 0.00 0.00 58.96 +6.93 72 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 57.85 +7.03 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 56.97 +6.91 74 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 54.48 +6.99 71 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 51.99 +6.71 68 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 49.51 +6.32 69 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 47.03 +7.03 68 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 44.59 +6.82 71 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 42.11 +6.55 68 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 39.68 +6.40 68 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 37.28 +6.70 68 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 34.90 +6.78 68 0 371 0
26FEB26 75.00 C 29.50 29.50 29.50 32.56 +6.32 68 2 19 0
26FEB26 77.50 C 27.00 27.00 27.00 29.92 +6.15 58 2 102 +2
26FEB26 80.00 C 25.02 26.50 25.02 27.25 +6.41 47 3 94 +2
26FEB26 82.50 C 23.00 24.00 23.00 25.30 +5.86 57 5 39 0
26FEB26 85.00 C 20.60 20.60 20.60 23.47 +5.68 63 2 1,014 +2
26FEB26 87.50 C 0.00 0.00 0.00 21.23 +4.82 60 0 91 0
26FEB26 90.00 C 13.60 14.50 13.60 19.40 +5.54 62 14 77 -2
26FEB26 92.50 C 12.30 12.30 12.30 17.66 +4.99 63 6 65 0
26FEB26 95.00 C 11.25 14.06 11.10 16.01 +4.98 64 14 56 -1
26FEB26 97.50 C 0.00 0.00 0.00 14.47 +4.34 64 0 20 0
26FEB26 100.00 C 10.00 10.70 9.71 13.04 +3.93 65 5 74 -5
26FEB26 102.50 C 9.70 11.00 7.85 11.70 +3.64 65 19 51 -2
26FEB26 105.00 C 7.19 9.20 7.19 10.66 +3.59 67 24 45 +14
26FEB26 107.50 C 8.02 8.80 6.70 9.62 +3.45 68 8 35 +2
26FEB26 110.00 C 6.71 7.28 5.52 8.69 +3.32 69 5 35 +3
26FEB26 112.50 C 0.00 0.00 0.00 7.81 +3.15 70 0 3 0
26FEB26 115.00 C 4.75 6.56 4.75 6.56 +2.53 67 3 61 0
26FEB26 117.50 C 5.92 5.92 5.92 6.08 - 69 1 1 -
26FEB26 120.00 C 0.00 0.00 0.00 5.34 - 69 0 0 -
26FEB26 122.50 C 4.40 4.79 4.40 4.68 - 69 2 2 -
30MAR26 18.50 C 0.00 0.00 0.00 88.41 +6.71 115 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 87.91 +7.35 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 87.41 +7.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 86.92 +7.35 114 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 85.92 +6.58 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 84.80 +6.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 83.93 +6.41 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 82.94 +6.32 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 81.95 +6.34 101 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 80.95 +7.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 79.96 +6.50 92 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 78.96 +6.83 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 77.97 +7.50 79 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 76.98 +7.12 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 75.98 +7.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 74.99 +7.06 82 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 73.99 +7.34 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 73.00 +6.93 74 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 72.00 +7.34 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 71.01 +7.35 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 70.02 +7.35 74 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 69.02 +7.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 68.03 +6.98 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 66.97 +6.99 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 66.04 +6.90 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 65.05 +7.23 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 64.06 +6.25 68 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 63.07 +7.34 69 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 62.07 +7.07 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 61.08 +7.50 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 60.09 +7.01 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 59.10 +7.07 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 58.11 +6.21 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 56.97 +6.91 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.67 +7.18 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.26 +6.57 70 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 50.02 +6.83 77 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.03 +6.42 0 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 45.09 +6.19 69 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 42.11 +6.55 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.45 +6.29 69 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 38.16 +6.81 68 0 66 0
30MAR26 72.50 C 31.75 34.31 31.75 34.90 +5.57 45 30 89 +30
30MAR26 75.00 C 0.00 0.00 0.00 33.75 +6.02 67 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 31.47 +5.98 65 0 539 0
30MAR26 80.00 C 24.00 24.00 24.00 28.71 +6.03 57 1 75 0
30MAR26 82.50 C 0.00 0.00 0.00 26.82 +5.84 58 0 7 0
30MAR26 85.00 C 23.75 23.75 23.75 25.54 +6.19 64 1 31 0
30MAR26 87.50 C 0.00 0.00 0.00 23.27 +5.45 61 0 66 0
30MAR26 90.00 C 0.00 0.00 0.00 21.61 +5.14 62 0 46 0
30MAR26 92.50 C 0.00 0.00 0.00 20.53 +5.51 65 0 31 0
30MAR26 95.00 C 17.72 17.72 17.72 18.54 +4.60 63 1 85 0
30MAR26 97.50 C 15.80 15.80 15.80 17.24 +4.44 64 1 19 0
30MAR26 100.00 C 11.97 13.96 11.91 15.79 +3.94 64 6 48 -5
30MAR26 102.50 C 0.00 0.00 0.00 14.54 +3.70 64 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 13.37 +3.38 64 0 111 0
30MAR26 107.50 C 11.33 11.33 11.33 12.39 +3.25 65 4 4 +1
30MAR26 110.00 C 0.00 0.00 0.00 11.49 +3.20 66 0 32 0
30MAR26 112.50 C 9.15 9.57 9.03 10.68 +3.18 67 25 41 +15
30MAR26 115.00 C 7.46 7.58 7.46 9.88 +3.10 67 25 35 +20
30MAR26 117.50 C 6.89 9.00 6.75 9.00 +2.88 67 26 27 +25
30MAR26 120.00 C 6.20 8.00 6.20 8.31 +2.79 68 63 135 +59
30MAR26 122.50 C 0.00 0.00 0.00 7.57 - 67 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 54.67 +6.84 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 52.48 +6.78 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 50.02 +6.61 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 47.78 +7.02 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 45.41 +6.51 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 42.88 +7.15 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 40.45 +6.29 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.45 +6.39 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.60 +6.91 63 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.93 +5.10 56 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.81 +5.00 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.99 +4.80 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 28.19 +5.81 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 26.48 +5.64 59 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 24.85 +5.47 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 23.28 +5.28 61 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 21.79 +4.73 61 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 20.38 +4.52 62 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 19.03 +4.31 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 17.75 +4.03 62 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 16.55 +3.75 62 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 15.49 +3.54 63 0 15 0
29APR26 107.50 C 14.01 14.01 14.01 14.53 +3.49 64 3 52 -3
29APR26 110.00 C 0.00 0.00 0.00 13.64 +3.47 64 1 35 0
29APR26 112.50 C 0.00 0.00 0.00 12.82 +3.46 65 0 15 0
29APR26 115.00 C 10.07 11.00 10.07 12.07 +3.46 66 2 69 -1
29APR26 117.50 C 0.00 0.00 0.00 11.31 - 66 0 0 -
29APR26 120.00 C 8.53 8.53 8.50 10.48 - 66 55 55 -
29APR26 122.50 C 0.00 0.00 0.00 9.71 - 66 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 86.07 +6.73 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 85.09 +6.71 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 84.10 +6.58 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 83.12 +6.50 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 82.13 +6.52 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 81.14 +7.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 80.16 +6.70 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 79.17 +7.04 62 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 78.19 +7.15 66 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 77.20 +6.90 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 76.22 +6.86 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 75.23 +6.98 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 74.25 +6.82 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 73.27 +7.20 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 72.29 +7.44 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 71.01 +6.80 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 70.02 +6.94 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 69.36 +7.37 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 68.03 +6.58 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 67.00 +6.95 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 66.04 +6.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 65.48 +7.11 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 64.06 +6.25 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 63.15 +7.26 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 62.20 +6.96 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 61.08 +6.15 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 60.15 +5.77 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 59.24 +5.52 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 58.27 +6.30 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 57.37 +7.10 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.13 +7.18 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.74 +5.80 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.32 +6.91 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.04 +6.14 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.04 +6.62 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.78 +6.73 54 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 41.61 +5.91 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.67 +5.85 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 37.71 +5.70 56 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 35.81 +5.83 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.04 +5.76 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 32.53 +5.98 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 30.75 +5.60 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 29.20 +5.53 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 27.70 +4.94 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 26.27 +5.05 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 24.90 +4.66 60 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 23.59 +4.64 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.34 +4.60 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 21.14 +4.00 61 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 20.00 +3.76 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.10 +3.69 62 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.17 +3.58 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.30 +3.60 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.49 +3.62 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.73 +3.65 64 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 15.07 +3.73 65 0 0 0
29JUN26 120.00 C 12.11 12.11 12.11 14.28 +3.64 65 20 95 +20
29JUN26 122.50 C 0.00 0.00 0.00 13.47 - 65 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 70.56 +6.26 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 69.43 +7.08 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 68.42 +6.83 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 67.71 +6.16 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 66.60 +6.72 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 65.74 +6.16 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 64.87 +6.24 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.77 +6.14 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.25 +7.29 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.30 +6.94 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.31 +6.12 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.33 +6.61 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 59.45 +6.28 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.52 +6.89 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.53 +6.16 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.36 +6.24 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.01 +6.08 57 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 50.14 +6.10 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.94 +6.16 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 46.00 +5.70 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.24 +6.59 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.41 +6.51 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.51 +5.53 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 38.75 +5.98 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.17 +5.81 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 35.66 +5.52 59 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 34.21 +5.10 59 0 1 0
29SEP26 85.00 C 32.00 32.00 32.00 32.80 +5.50 59 2 5 -2
29SEP26 87.50 C 0.00 0.00 0.00 31.46 +5.39 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.15 +5.14 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 28.90 +4.60 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.70 +4.74 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.54 +4.49 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.43 +4.09 61 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 24.42 +3.94 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.41 +3.74 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.57 +3.67 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.88 +3.69 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.09 +3.74 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.34 +3.78 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 19.62 +3.82 64 0 0 0
29SEP26 120.00 C 15.64 18.00 15.64 18.94 +3.87 64 4 4 +3
29SEP26 122.50 C 0.00 0.00 0.00 18.30 - 65 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 60.97 +6.07 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.14 +6.08 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.27 +6.03 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 57.29 +6.15 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.28 +6.35 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.18 +6.16 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.27 +6.08 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.40 +5.99 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.61 +5.62 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.89 +5.53 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.29 +5.81 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.75 +5.88 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.25 +5.61 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.81 +5.42 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.42 +5.29 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.07 +5.18 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.76 +5.12 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.51 +4.96 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.29 +5.17 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.12 +4.68 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.99 +4.56 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.90 +4.40 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.85 +4.23 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.83 +4.03 60 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 26.88 +3.87 61 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.03 +3.64 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.22 +3.52 61 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.48 +3.62 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.16 +4.00 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.45 - 63 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 22.77 - 64 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 22.12 - 64 0 0 -
TOTAL CALL 1,113 9,014 +127
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 109 0
29JAN26 60.00 P 0.03 0.06 0.03 0.01 0.00 107 5 135 -2
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 162 0
29JAN26 65.00 P 0.05 0.05 0.05 0.01 0.00 93 5 191 +5
29JAN26 67.50 P 0.10 0.10 0.08 0.01 0.00 87 6 155 0
29JAN26 70.00 P 0.10 0.12 0.07 0.01 -0.01 80 11 873 -4
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.04 74 0 162 0
29JAN26 75.00 P 0.15 0.15 0.14 0.02 -0.07 73 28 278 -6
29JAN26 77.50 P 0.20 0.20 0.13 0.03 -0.14 70 6 175 -5
29JAN26 80.00 P 0.29 0.29 0.19 0.06 -0.24 70 93 604 +32
29JAN26 82.50 P 0.36 0.39 0.34 0.12 -0.36 70 6 153 -5
29JAN26 85.00 P 0.46 0.65 0.33 0.21 -0.56 69 83 146 +53
29JAN26 87.50 P 0.75 1.06 0.43 0.36 -0.81 69 69 370 +45
29JAN26 90.00 P 1.23 1.45 0.62 0.59 -1.13 70 81 417 +7
29JAN26 92.50 P 1.80 2.05 0.90 0.90 -1.51 69 26 125 +2
29JAN26 95.00 P 3.05 3.05 1.25 1.30 -1.98 68 53 114 +22
29JAN26 97.50 P 3.00 4.00 1.88 1.88 -2.45 68 89 132 +19
29JAN26 100.00 P 5.58 5.58 2.78 2.74 -2.88 70 22 31 +22
29JAN26 102.50 P 5.24 6.73 3.89 3.68 -3.28 71 64 42 +42
29JAN26 105.00 P 5.80 5.80 4.80 4.80 -3.99 71 3 3 +3
29JAN26 107.50 P 7.46 7.46 7.46 6.06 -4.42 71 5 4 +4
29JAN26 110.00 P 0.00 0.00 0.00 7.52 -4.91 71 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 9.15 -5.26 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 11.03 -6.04 73 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 12.95 -5.26 74 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 14.81 -6.68 72 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 17.27 - 78 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 30 0
26FEB26 55.00 P 0.09 0.09 0.09 0.01 -0.02 69 3 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.04 70 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.07 68 0 142 0
26FEB26 65.00 P 0.30 0.31 0.30 0.10 -0.11 68 6 149 -6
26FEB26 67.50 P 0.00 0.00 0.00 0.16 -0.17 68 0 52 0
26FEB26 70.00 P 0.00 0.00 0.00 0.25 -0.24 68 0 49 0
26FEB26 72.50 P 0.58 0.58 0.58 0.38 -0.32 69 1 52 +1
26FEB26 75.00 P 0.88 0.88 0.88 0.55 -0.39 69 1 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.74 -0.56 68 0 37 0
26FEB26 80.00 P 1.30 1.33 1.05 1.00 -0.72 68 14 120 +9
26FEB26 82.50 P 1.50 1.50 1.43 1.34 -0.89 68 8 45 +8
26FEB26 85.00 P 2.10 2.38 1.60 1.73 -1.14 67 12 52 +7
26FEB26 87.50 P 0.00 0.00 0.00 2.24 -1.34 67 0 47 0
26FEB26 90.00 P 3.55 3.55 2.50 2.83 -1.59 67 26 49 +18
26FEB26 92.50 P 5.00 5.00 3.50 3.49 -1.89 67 2 37 0
26FEB26 95.00 P 4.95 4.95 4.50 4.29 -2.11 67 3 36 +3
26FEB26 97.50 P 6.50 6.50 5.90 5.14 -2.46 67 4 44 +4
26FEB26 100.00 P 9.00 9.00 7.00 6.16 -2.76 67 11 53 +9
26FEB26 102.50 P 8.62 8.62 8.62 7.22 -3.33 67 1 1 +1
26FEB26 105.00 P 0.00 0.00 0.00 8.47 -3.73 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.00 -3.99 68 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.56 -4.35 69 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.22 -4.56 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 14.96 -4.76 71 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 16.51 - 70 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 18.61 - 72 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 20.48 - 73 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.03 67 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.06 66 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 -0.08 67 0 30 0
30MAR26 57.50 P 0.44 0.44 0.44 0.16 -0.12 67 2 11 +2
30MAR26 60.00 P 0.00 0.00 0.00 0.24 -0.18 67 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.34 -0.25 67 0 122 0
30MAR26 65.00 P 0.80 0.80 0.65 0.48 -0.32 67 12 112 +5
30MAR26 67.50 P 0.70 0.70 0.67 0.67 -0.37 67 40 72 +13
30MAR26 70.00 P 0.00 0.00 0.00 0.89 -0.46 67 1 606 0
30MAR26 72.50 P 1.11 1.11 1.11 1.12 -0.63 66 16 231 0
30MAR26 75.00 P 1.40 1.40 1.40 1.42 -0.79 66 16 64 +1
30MAR26 77.50 P 0.00 0.00 0.00 1.88 -0.86 66 1 56 +1
30MAR26 80.00 P 2.70 2.70 2.70 2.34 -1.04 66 2 73 +2
30MAR26 82.50 P 0.00 0.00 0.00 2.80 -1.27 65 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 3.39 -1.49 65 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 4.08 -1.66 65 0 19 0
30MAR26 90.00 P 5.87 5.87 5.87 4.82 -1.91 65 1 84 +1
30MAR26 92.50 P 0.00 0.00 0.00 5.68 -2.10 65 0 42 0
30MAR26 95.00 P 7.50 7.50 7.50 6.56 -2.37 65 1 58 +1
30MAR26 97.50 P 0.00 0.00 0.00 7.60 -2.60 65 0 24 0
30MAR26 100.00 P 10.61 10.61 8.90 8.90 -2.90 66 3 11 +3
30MAR26 102.50 P 12.33 12.33 12.33 10.11 -3.10 66 2 13 +2
30MAR26 105.00 P 0.00 0.00 0.00 11.53 -3.32 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.99 -3.59 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.59 -3.99 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.18 -3.44 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.83 -4.39 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.54 -4.58 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.26 -4.82 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.13 - 70 0 0 -
29APR26 52.50 P 0.45 0.45 0.45 0.18 -0.10 65 1 1 +1
29APR26 55.00 P 0.00 0.00 0.00 0.27 -0.13 65 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.38 -0.19 65 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.53 -0.24 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.72 -0.30 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.95 -0.35 65 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.24 -0.42 65 0 2 0
29APR26 70.00 P 1.75 1.75 1.75 1.47 -0.60 64 1 6 0
29APR26 72.50 P 2.24 2.24 1.80 1.86 -0.73 64 53 168 +53
29APR26 75.00 P 2.50 2.50 2.40 2.34 -0.79 65 5 56 +4
29APR26 77.50 P 0.00 0.00 0.00 2.79 -1.01 64 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.34 -1.16 64 0 1 0
29APR26 82.50 P 0.00 0.00 0.00 3.99 -1.32 64 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 4.69 -1.49 64 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 5.45 -1.67 64 0 130 0
29APR26 90.00 P 6.73 6.73 6.73 6.32 -1.86 64 2 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.20 -2.04 64 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 8.23 -2.25 63 0 9 0
29APR26 97.50 P 0.00 0.00 0.00 9.29 -2.57 63 0 6 0
29APR26 100.00 P 12.60 12.60 10.84 10.58 -2.82 64 26 41 +25
29APR26 102.50 P 0.00 0.00 0.00 11.95 -2.96 65 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 13.39 -3.18 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.87 -3.41 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.48 -3.76 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.15 -3.39 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.75 -4.02 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.48 - 68 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 23.21 - 68 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 24.95 - 68 0 0 -
29JUN26 21.00 P 0.10 0.13 0.10 0.01 0.00 82 8 61 +8
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.03 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.03 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.05 63 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.05 63 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.06 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 -0.06 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.08 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 -0.10 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.10 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.12 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.34 -0.13 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 -0.15 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 -0.16 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.59 -0.23 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.79 -0.27 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.02 -0.36 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.31 -0.41 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.64 -0.46 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.97 -0.56 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.39 -0.71 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.85 -0.82 63 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 3.42 -0.92 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.99 -1.08 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.68 -1.15 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.41 -1.32 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 6.14 -1.50 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.04 -1.59 63 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 7.94 -1.77 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.86 -1.95 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.95 -2.04 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.19 -2.16 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.46 -2.37 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 13.56 -2.79 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.03 -2.91 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.52 -3.08 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.07 -3.18 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.68 -3.59 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.35 -3.28 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.08 -3.71 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.75 -3.80 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.50 -3.96 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.26 - 66 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.09 63 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 -0.08 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 -0.10 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.11 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.13 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.13 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.16 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.64 -0.18 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.21 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.80 -0.22 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.90 -0.22 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.00 -0.24 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.10 -0.28 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.20 -0.32 63 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.53 -0.33 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.87 -0.45 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.28 -0.51 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.69 -0.55 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.13 -0.71 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.73 -0.71 63 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.33 -0.86 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.95 -1.00 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 5.71 -1.01 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.47 -1.19 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.24 -1.35 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.18 -1.36 62 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 9.12 -1.51 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.06 -1.69 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.10 -1.78 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.23 -1.83 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.36 -2.02 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.66 -2.09 62 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 16.02 -2.22 62 0 23 0
29SEP26 100.00 P 19.13 19.18 18.07 17.43 -2.36 63 9 26 +1
29SEP26 102.50 P 0.00 0.00 0.00 18.64 -2.82 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.25 -2.88 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.83 -3.00 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.46 -3.13 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.14 -3.17 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.86 -3.40 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.84 -3.35 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.54 -3.60 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.33 - 66 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.77 -0.31 63 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 1.92 -0.35 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.06 -0.41 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.51 -0.45 63 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 3.00 -0.41 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 3.47 -0.56 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.01 -0.64 62 0 5 0
30DEC26 62.50 P 4.80 4.80 4.80 4.63 -0.74 62 1 0 -1
30DEC26 65.00 P 0.00 0.00 0.00 5.26 -0.89 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.03 -0.91 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.82 -0.99 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.61 -1.16 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.50 -1.24 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.46 -1.25 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.43 -1.40 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.40 -1.59 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.19 -0.95 64 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.65 -1.66 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.84 -1.80 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.97 -2.08 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.22 -2.30 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.61 -2.44 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.05 -2.58 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.55 -2.71 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.43 -2.50 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.05 -2.60 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.70 -2.78 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.40 -2.87 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.13 -2.96 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.89 - 65 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 33.60 - 65 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 35.43 - 65 0 0 -
TOTAL PUT 950 10,658 +410
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 9.37
29JAN26 7.25 C 0.00 0.00 0.00 2.13 - 56 0 0 -
29JAN26 7.50 C 0.00 0.00 0.00 1.88 - 49 0 0 -
29JAN26 7.75 C 0.00 0.00 0.00 1.63 - 42 0 0 -
29JAN26 8.00 C 0.00 0.00 0.00 1.39 - 47 0 0 -
29JAN26 8.25 C 0.00 0.00 0.00 1.15 - 45 0 0 -
29JAN26 8.50 C 0.00 0.00 0.00 0.93 - 46 0 0 -
29JAN26 8.75 C 0.00 0.00 0.00 0.72 - 45 0 0 -
29JAN26 9.00 C 0.00 0.00 0.00 0.54 - 45 0 0 -
29JAN26 9.25 C 0.00 0.00 0.00 0.39 - 45 0 0 -
29JAN26 9.50 C 0.00 0.00 0.00 0.27 - 46 0 0 -
29JAN26 9.75 C 0.00 0.00 0.00 0.18 - 46 0 0 -
29JAN26 10.00 C 0.00 0.00 0.00 0.11 - 45 0 0 -
29JAN26 10.50 C 0.00 0.00 0.00 0.04 - 46 0 0 -
29JAN26 11.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 11.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29JAN26 12.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29JAN26 13.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29JAN26 13.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 2.17 - 46 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 1.93 - 44 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 1.71 - 45 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 1.50 - 46 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 1.29 - 45 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 1.11 - 46 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.94 - 46 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.78 - 45 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.65 - 46 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.53 - 45 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.43 - 46 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 0.34 - 45 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.21 - 45 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.12 - 45 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.07 - 45 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.02 - 45 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 2.24 - 45 0 0 -
30MAR26 7.50 C 0.00 0.00 0.00 2.03 - 46 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 1.82 - 45 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 1.63 - 45 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 1.45 - 46 0 0 -
30MAR26 8.50 C 0.00 0.00 0.00 1.28 - 46 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 1.12 - 45 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 0.98 - 45 0 0 -
30MAR26 9.25 C 0.00 0.00 0.00 0.85 - 45 0 0 -
30MAR26 9.50 C 0.00 0.00 0.00 0.73 - 45 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 0.63 - 46 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 0.53 - 45 0 0 -
30MAR26 10.50 C 0.00 0.00 0.00 0.38 - 45 0 0 -
30MAR26 11.00 C 0.00 0.00 0.00 0.27 - 45 0 0 -
30MAR26 11.50 C 0.00 0.00 0.00 0.19 - 46 0 0 -
30MAR26 12.00 C 0.00 0.00 0.00 0.13 - 46 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 0.08 - 45 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 0.06 - 46 0 0 -
30MAR26 13.50 C 0.00 0.00 0.00 0.04 - 46 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 2.32 - 45 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 2.12 - 46 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 1.92 - 45 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 1.74 - 45 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 1.57 - 45 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 1.41 - 45 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 1.26 - 45 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 1.12 - 45 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 1.00 - 45 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.88 - 45 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.78 - 45 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.68 - 45 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.52 - 45 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.40 - 45 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.30 - 46 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.22 - 45 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.16 - 45 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.12 - 45 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.09 - 46 0 0 -
29JUN26 7.25 C 0.00 0.00 0.00 2.48 - 46 0 0 -
29JUN26 7.50 C 0.00 0.00 0.00 2.29 - 45 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 2.11 - 45 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 1.95 - 45 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 1.79 - 45 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 1.64 - 45 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 1.50 - 45 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 1.37 - 45 0 0 -
29JUN26 9.25 C 0.00 0.00 0.00 1.25 - 45 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 1.14 - 45 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 1.04 - 45 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 0.94 - 45 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 0.77 - 45 0 0 -
29JUN26 11.00 C 0.00 0.00 0.00 0.63 - 45 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 0.51 - 45 0 0 -
29JUN26 12.00 C 0.00 0.00 0.00 0.41 - 45 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 0.33 - 45 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 0.27 - 46 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 0.21 - 45 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.69 - 45 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.52 - 45 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.36 - 45 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.21 - 45 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.07 - 45 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 1.93 - 45 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 1.80 - 45 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 1.68 - 45 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 1.56 - 45 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 1.45 - 45 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 1.35 - 45 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 1.25 - 45 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 1.08 - 45 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 0.93 - 45 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 0.80 - 45 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 0.68 - 45 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 0.58 - 45 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 0.50 - 45 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 0.42 - 45 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.89 - 45 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.73 - 45 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.58 - 45 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.44 - 45 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.30 - 45 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.17 - 45 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.05 - 45 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 1.93 - 45 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 1.82 - 45 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 1.71 - 45 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 1.61 - 45 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 1.52 - 45 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 1.34 - 45 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.19 - 45 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 1.05 - 45 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.93 - 45 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.82 - 45 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.72 - 45 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.64 - 45 0 0 -
TOTAL CALL 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29JAN26 7.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29JAN26 7.75 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JAN26 8.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JAN26 8.25 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29JAN26 8.50 P 0.00 0.00 0.00 0.05 - 46 0 0 -
29JAN26 8.75 P 0.00 0.00 0.00 0.09 - 45 0 0 -
29JAN26 9.00 P 0.00 0.00 0.00 0.16 - 45 0 0 -
29JAN26 9.25 P 0.00 0.00 0.00 0.26 - 45 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 0.39 - 45 0 0 -
29JAN26 9.75 P 0.00 0.00 0.00 0.55 - 46 0 0 -
29JAN26 10.00 P 0.00 0.00 0.00 0.73 - 45 0 0 -
29JAN26 10.50 P 0.00 0.00 0.00 1.16 - 45 0 0 -
29JAN26 11.00 P 0.00 0.00 0.00 1.64 - 49 0 0 -
29JAN26 11.50 P 0.00 0.00 0.00 2.13 - 0 0 0 -
29JAN26 12.00 P 0.00 0.00 0.00 2.63 - 0 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 3.13 - 0 0 0 -
29JAN26 13.00 P 0.00 0.00 0.00 3.63 - 0 0 0 -
29JAN26 13.50 P 0.00 0.00 0.00 4.13 - 0 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.02 - 44 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.04 - 45 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.06 - 44 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.15 - 46 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.21 - 45 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.29 - 45 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.39 - 46 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.50 - 45 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.63 - 45 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.78 - 45 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.94 - 45 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 1.31 - 45 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 1.73 - 46 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 2.18 - 46 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 2.65 - 46 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 3.13 - 0 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 3.63 - 0 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 4.13 - 0 0 0 -
30MAR26 7.25 P 0.00 0.00 0.00 0.08 - 45 0 0 -
30MAR26 7.50 P 0.00 0.00 0.00 0.11 - 45 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.16 - 45 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.21 - 45 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.28 - 45 0 0 -
30MAR26 8.50 P 0.00 0.00 0.00 0.36 - 45 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.45 - 45 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.56 - 46 0 0 -
30MAR26 9.25 P 0.00 0.00 0.00 0.68 - 45 0 0 -
30MAR26 9.50 P 0.00 0.00 0.00 0.81 - 45 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.95 - 45 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 1.11 - 45 0 0 -
30MAR26 10.50 P 0.00 0.00 0.00 1.46 - 45 0 0 -
30MAR26 11.00 P 0.00 0.00 0.00 1.85 - 45 0 0 -
30MAR26 11.50 P 0.00 0.00 0.00 2.27 - 46 0 0 -
30MAR26 12.00 P 0.00 0.00 0.00 2.71 - 45 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 3.17 - 45 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 3.65 - 46 0 0 -
30MAR26 13.50 P 0.00 0.00 0.00 4.14 - 47 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.14 - 45 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.19 - 46 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.24 - 45 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.31 - 45 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.39 - 45 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.47 - 45 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.58 - 46 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.69 - 46 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.81 - 45 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.94 - 45 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 1.09 - 45 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.24 - 45 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 1.58 - 45 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 1.95 - 45 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 2.35 - 45 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 2.78 - 45 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 3.22 - 45 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 3.69 - 46 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 4.16 - 45 0 0 -
29JUN26 7.25 P 0.00 0.00 0.00 0.26 - 45 0 0 -
29JUN26 7.50 P 0.00 0.00 0.00 0.33 - 46 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.40 - 46 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.48 - 45 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.57 - 45 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.67 - 45 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.77 - 45 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.90 - 45 0 0 -
29JUN26 9.25 P 0.00 0.00 0.00 1.02 - 45 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 1.16 - 45 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 1.30 - 45 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 1.45 - 45 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 1.78 - 45 0 0 -
29JUN26 11.00 P 0.00 0.00 0.00 2.14 - 45 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 2.52 - 45 0 0 -
29JUN26 12.00 P 0.00 0.00 0.00 2.92 - 45 0 0 -
29JUN26 12.50 P 0.00 0.00 0.00 3.35 - 45 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 3.78 - 45 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 4.23 - 45 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.43 - 45 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.51 - 45 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.60 - 45 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.68 - 45 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.79 - 45 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.90 - 45 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 1.01 - 45 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 1.14 - 45 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 1.27 - 45 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 1.41 - 45 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 1.56 - 45 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 1.70 - 45 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 2.03 - 45 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 2.37 - 45 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 2.74 - 45 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 3.12 - 45 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 3.53 - 45 0 0 -
29SEP26 13.00 P 0.00 0.00 0.00 3.94 - 45 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 4.37 - 45 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.58 - 45 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.67 - 45 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.76 - 45 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.86 - 45 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.97 - 45 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.08 - 45 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.21 - 45 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.34 - 45 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.47 - 45 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.61 - 45 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 1.76 - 45 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.91 - 45 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.23 - 45 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 2.57 - 45 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.92 - 45 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 3.30 - 45 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.69 - 45 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 4.09 - 45 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 4.51 - 45 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 HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JAN26 95.00 C 0.00 0.00 0.00 59.40 -0.01 73 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.90 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.40 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.91 -0.01 68 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.41 -0.01 56 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.91 -0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.41 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.92 -0.01 52 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.42 -0.01 38 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.92 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.43 0.00 44 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.93 -0.01 38 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.43 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.93 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.44 -0.01 31 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.94 -0.01 26 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.44 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.94 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.45 -0.01 18 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.95 -0.01 14 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.45 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.96 -0.01 9 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.49 -0.02 8 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.25 -0.04 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.74 -0.04 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.13 -0.02 8 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 8 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.73 -0.01 17 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.24 -0.01 16 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.74 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.25 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.76 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.27 -0.01 8 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.78 -0.01 7 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.29 -0.01 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.82 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.54 -0.01 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.90 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.18 -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 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.07 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.58 0.00 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.09 0.00 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.60 0.00 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.11 0.00 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.62 0.00 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.13 0.00 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.64 0.00 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.15 0.00 42 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.66 0.00 41 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.16 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.67 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.18 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.69 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.20 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.71 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.22 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.73 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.24 -0.01 19 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.75 -0.01 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.26 0.00 19 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.77 0.00 18 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.28 0.00 17 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.79 0.00 16 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.30 0.00 14 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.81 0.00 13 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.31 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.82 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.33 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.84 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.35 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.54 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.90 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -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 8 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 24.79 -0.01 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.30 -0.01 14 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.81 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.31 -0.02 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.82 -0.02 7 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.33 -0.02 7 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.84 -0.02 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.35 -0.02 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.87 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.54 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.90 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.18 -0.01 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 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 67.13 -0.01 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.64 -0.01 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.15 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.66 0.00 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.16 -0.01 28 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.67 -0.01 28 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.18 -0.01 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.69 -0.01 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.20 -0.01 24 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.71 -0.01 23 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.22 -0.01 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.73 -0.01 21 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.24 -0.01 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.75 -0.01 18 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.26 -0.01 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.77 -0.01 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.28 -0.01 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.79 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.30 -0.01 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.81 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.31 -0.02 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.82 -0.02 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.33 -0.02 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.84 -0.02 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.35 -0.02 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.88 -0.03 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.68 -0.03 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.18 -0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.43 -0.01 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 64.64 -0.01 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.15 0.00 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.66 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.16 -0.01 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.67 -0.01 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.18 -0.01 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.69 -0.01 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.20 -0.01 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.71 -0.01 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.22 -0.01 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.73 -0.01 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.24 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.75 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.26 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.77 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.28 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.79 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.30 -0.01 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.81 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.31 -0.02 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.82 -0.02 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.33 -0.02 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.90 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.55 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.37 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.49 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.03 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.04 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.46 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.18 0.00 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.49 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.06 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.63 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.20 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.77 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.35 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.96 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.64 -0.02 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.48 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.55 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.96 -0.02 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.77 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.96 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.47 0.00 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.03 -0.01 8 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.30 -0.02 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.30 -0.03 8 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 3.24 -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 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.30 -0.02 5 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.30 -0.03 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.24 -0.01 5 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 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
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 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.03 -0.01 2 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.53 0.00 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.51 0.00 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.99 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 9.97 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 14.95 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.44 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.94 +0.01 10 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.43 +0.01 11 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.92 +0.01 12 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.05 0.00 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.29 0.00 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.10 0.00 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.76 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.02 +0.01 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 9.97 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 14.96 +0.01 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.45 +0.01 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.94 +0.01 9 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.43 +0.01 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.92 +0.01 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.10 0.00 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.41 0.00 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.24 0.00 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.82 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.03 +0.02 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.97 +0.01 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.96 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.45 +0.01 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.94 +0.01 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.43 +0.01 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.92 +0.01 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 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 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 0.00 3 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.53 0.00 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 0.00 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.88 0.00 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.04 +0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.48 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.97 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.46 +0.01 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.96 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.45 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.94 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.43 +0.01 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.92 +0.01 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 0.00 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.61 0.00 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.43 0.00 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.92 0.00 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.05 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.48 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.97 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.46 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.96 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.45 +0.01 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.94 +0.01 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.43 +0.01 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.92 +0.01 10 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 INB - INNOVENT BIO CLOSING PRICE HK$ 89.50
29JAN26 52.50 C 0.00 0.00 0.00 37.05 -0.03 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.56 +0.50 82 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.64 +0.66 154 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.56 +0.49 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.33 +0.76 110 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.51 +0.44 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.09 +0.51 60 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.58 +0.49 47 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 17.60 +0.99 83 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.62 +0.45 44 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 12.20 +0.06 44 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 9.80 +0.15 41 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 7.62 +0.03 42 0 49 0
29JAN26 85.00 C 0.00 0.00 0.00 5.51 +0.07 39 0 108 0
29JAN26 87.50 C 0.00 0.00 0.00 4.00 -0.17 42 0 121 0
29JAN26 90.00 C 3.00 3.00 3.00 2.63 -0.26 41 2 252 0
29JAN26 92.50 C 1.68 1.81 1.65 1.73 -0.19 43 22 93 +8
29JAN26 95.00 C 1.21 1.21 1.01 1.03 -0.18 43 47 1,048 -9
29JAN26 97.50 C 0.00 0.00 0.00 0.59 -0.15 43 0 201 0
29JAN26 100.00 C 0.00 0.00 0.00 0.32 -0.11 43 0 114 0
29JAN26 102.50 C 0.20 0.22 0.20 0.16 -0.08 43 17 55 -16
29JAN26 105.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 37.39 +0.31 84 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.62 +0.39 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.64 +0.66 82 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.19 +0.30 77 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.33 -0.11 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.82 -0.20 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.43 +0.09 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.07 -0.06 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.66 +0.92 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.47 +0.66 45 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.32 +0.64 44 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 11.34 +0.56 44 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 9.53 +0.02 44 0 142 0
26FEB26 85.00 C 0.00 0.00 0.00 7.81 -0.21 43 0 46 0
26FEB26 87.50 C 6.58 6.58 6.58 6.36 -0.22 43 15 93 -15
26FEB26 90.00 C 5.15 5.20 5.15 5.13 -0.22 43 21 42 -10
26FEB26 92.50 C 4.10 4.10 4.10 4.09 -0.19 43 1 83 +1
26FEB26 95.00 C 0.00 0.00 0.00 3.23 -0.16 44 0 57 0
26FEB26 97.50 C 0.00 0.00 0.00 2.54 -0.11 44 0 21 0
26FEB26 100.00 C 2.10 2.10 2.10 1.95 -0.10 44 1 54 0
26FEB26 102.50 C 0.00 0.00 0.00 1.47 -0.09 44 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 1.10 -0.08 44 0 60 0
26FEB26 107.50 C 0.94 0.94 0.94 0.81 -0.08 44 1 17 +1
26FEB26 110.00 C 0.00 0.00 0.00 0.59 -0.07 44 0 57 0
26FEB26 112.50 C 0.00 0.00 0.00 0.42 -0.06 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.21 -0.04 44 0 31 0
30MAR26 30.00 C 0.00 0.00 0.00 60.03 +0.50 131 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.68 -0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 58.03 +0.84 123 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.62 -0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.50 -0.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 55.11 +0.17 117 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.71 +0.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.70 0.00 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.67 +0.45 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 51.32 +0.51 112 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.52 -0.12 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.97 +0.16 90 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.08 +0.83 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.02 +0.55 87 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.67 +0.42 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.14 +0.87 87 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.20 +0.32 87 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.14 +0.85 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.81 +0.52 55 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.90 -0.07 64 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.89 +0.58 60 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.43 -0.21 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.82 -0.18 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.64 +0.66 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.51 +0.62 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.77 -0.08 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.46 +0.07 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.25 0.00 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.94 +0.28 48 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.79 +0.08 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.83 -0.23 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.69 -0.12 45 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 12.84 +0.18 44 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 11.60 +0.46 47 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 9.86 +0.11 45 0 32 0
30MAR26 87.50 C 0.00 0.00 0.00 8.82 -0.11 47 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 7.62 -0.17 47 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 6.56 -0.16 47 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 5.63 -0.13 47 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 4.82 -0.10 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.12 -0.06 48 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.49 -0.04 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.92 -0.06 48 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.44 -0.06 48 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 2.03 0.00 48 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.68 -0.01 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.35 -0.05 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.11 -0.05 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.91 -0.05 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.74 -0.05 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.60 -0.05 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 38.00 +0.36 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.41 +0.41 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.04 +0.34 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.88 +0.41 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.29 +0.01 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.10 +0.61 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.09 -0.11 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.70 -0.11 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.30 -0.15 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.00 +0.69 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.34 -0.09 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.72 -0.06 48 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.13 +0.23 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 11.71 -0.05 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.43 -0.17 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 9.26 -0.15 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.20 -0.20 48 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 7.25 -0.17 48 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 6.41 -0.13 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 5.65 -0.10 48 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 4.99 -0.05 49 0 0 0
29APR26 105.00 C 4.38 4.38 4.38 4.35 -0.06 49 15 15 +15
29APR26 107.50 C 0.00 0.00 0.00 3.78 -0.06 48 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 3.28 -0.07 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.84 -0.07 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.58 +0.17 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.53 +0.16 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.59 +0.39 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.70 -0.49 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.78 -0.44 56 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.58 -0.27 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.10 +0.10 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.79 -0.19 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.65 -0.43 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.57 -0.39 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.48 -0.27 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.67 -0.29 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.74 0.00 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.01 -0.26 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.31 +0.09 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.71 +0.52 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.21 +0.45 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 15.78 -0.01 49 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 14.54 -0.01 49 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.29 -0.08 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.16 -0.14 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.12 -0.15 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 10.16 -0.16 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.29 -0.15 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.49 -0.11 50 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 7.76 -0.06 50 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 7.07 -0.04 50 0 71 0
29JUN26 107.50 C 6.93 6.93 6.93 6.43 -0.03 50 1 4 +1
29JUN26 110.00 C 0.00 0.00 0.00 5.82 -0.04 50 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.27 -0.05 50 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 4.77 +0.09 50 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.18 -0.05 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 3.78 -0.05 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.41 -0.06 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.08 -0.05 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.77 -0.06 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.50 -0.06 49 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 39.79 +0.28 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.72 +0.29 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.64 +0.27 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.81 +0.29 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.81 +0.24 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.87 +0.19 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.05 -0.38 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.23 -0.51 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.86 -0.28 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.35 +0.81 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 21.74 -0.41 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.18 -0.59 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.12 -0.06 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.01 -0.22 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.33 -0.56 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.76 0.00 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.74 -0.12 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.79 -0.13 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 12.91 -0.12 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.08 -0.09 51 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 11.31 -0.06 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.60 -0.01 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.93 +0.03 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.28 +0.05 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.65 +0.04 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.06 +0.03 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.51 +0.02 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.00 +0.02 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.52 +0.01 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.07 +0.18 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.49 0.00 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.11 0.00 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.95 +0.22 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.98 +0.20 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.28 +0.38 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.28 +0.22 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.39 +0.05 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.99 +0.17 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.02 -0.07 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.65 +0.29 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.28 +0.35 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.77 +0.14 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.44 +0.30 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.99 -0.11 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.79 -0.07 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.81 +0.47 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.26 -0.06 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.66 +0.43 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.71 -0.02 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.65 -0.15 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.73 -0.20 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.90 -0.21 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.13 -0.20 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.50 -0.05 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.76 -0.06 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.16 +0.03 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.59 +0.11 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.96 +0.10 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.37 +0.10 52 0 100 0
TOTAL CALL 143 6,284 -24
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JAN26 72.50 P 0.09 0.09 0.09 0.01 -0.02 43 3 334 0
29JAN26 75.00 P 0.11 0.11 0.11 0.04 -0.05 44 1 176 -1
29JAN26 77.50 P 0.19 0.19 0.17 0.10 -0.11 43 2 182 -1
29JAN26 80.00 P 0.00 0.00 0.00 0.25 -0.20 42 0 1,139 0
29JAN26 82.50 P 0.68 0.68 0.62 0.57 -0.26 43 15 167 +11
29JAN26 85.00 P 1.26 1.26 1.16 1.13 -0.35 43 14 137 -10
29JAN26 87.50 P 0.00 0.00 0.00 1.99 -0.39 43 0 117 0
29JAN26 90.00 P 2.92 3.55 2.92 3.18 -0.43 43 6 104 +2
29JAN26 92.50 P 0.00 0.00 0.00 4.69 -0.42 44 0 112 0
29JAN26 95.00 P 0.00 0.00 0.00 6.63 -0.50 46 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 8.61 -0.79 45 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 10.86 -0.79 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.25 -0.33 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.70 -0.84 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.11 -0.96 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.58 -0.42 58 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.00 -0.50 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.60 -1.06 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.00 -1.06 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.60 -0.95 80 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.10 -0.40 85 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 35.59 -1.08 89 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.00 -1.27 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 40.60 -1.05 98 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 32 0
26FEB26 67.50 P 0.00 0.00 0.00 0.12 -0.05 44 0 37 0
26FEB26 70.00 P 0.35 0.35 0.35 0.23 -0.09 44 1 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.40 -0.14 44 2 154 -2
26FEB26 75.00 P 0.71 0.73 0.71 0.67 -0.15 44 18 126 +15
26FEB26 77.50 P 1.05 1.05 1.05 1.06 -0.17 44 4 225 +4
26FEB26 80.00 P 1.50 1.80 1.50 1.60 -0.20 44 21 117 0
26FEB26 82.50 P 2.52 2.52 2.52 2.26 -0.26 44 1 24 +1
26FEB26 85.00 P 0.00 0.00 0.00 3.15 -0.27 44 0 45 0
26FEB26 87.50 P 4.23 4.23 4.23 4.23 -0.26 44 4 214 0
26FEB26 90.00 P 0.00 0.00 0.00 5.45 -0.29 44 0 43 0
26FEB26 92.50 P 6.98 6.98 6.98 6.92 -0.29 44 15 77 -15
26FEB26 95.00 P 0.00 0.00 0.00 8.55 -0.72 45 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 10.38 -0.73 45 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 12.32 -0.78 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.31 -0.01 45 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.56 -0.49 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.75 -0.44 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.07 -0.34 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.40 -0.47 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.86 -0.97 51 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.34 -0.92 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.28 -0.06 47 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.45 -0.08 47 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 0.68 -0.12 47 0 22 0
30MAR26 70.00 P 0.00 0.00 0.00 1.02 -0.16 48 0 132 0
30MAR26 72.50 P 0.00 0.00 0.00 1.43 -0.19 48 0 106 0
30MAR26 75.00 P 0.00 0.00 0.00 1.96 -0.16 48 0 616 0
30MAR26 77.50 P 0.00 0.00 0.00 2.61 -0.15 48 0 104 0
30MAR26 80.00 P 3.25 3.25 3.25 3.34 -0.18 48 10 86 +10
30MAR26 82.50 P 0.00 0.00 0.00 4.18 -0.23 47 0 193 0
30MAR26 85.00 P 0.00 0.00 0.00 5.18 -0.23 47 0 525 0
30MAR26 87.50 P 0.00 0.00 0.00 6.33 -0.29 47 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 7.63 -0.27 47 0 524 0
30MAR26 92.50 P 0.00 0.00 0.00 9.07 -0.29 47 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 10.64 -0.30 47 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 12.37 -0.01 48 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 14.15 0.00 48 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 16.06 -0.07 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.04 -0.91 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.09 +0.05 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.29 -0.86 50 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.47 -0.99 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.59 -1.00 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.06 -0.74 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.31 -0.26 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.69 -0.90 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.02 -0.65 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.41 -0.86 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.96 -0.69 56 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.29 -0.06 48 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.64 -0.12 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.92 -0.13 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.28 -0.16 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 1.77 -0.18 48 0 2 0
29APR26 72.50 P 0.00 0.00 0.00 2.31 -0.18 48 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 2.97 -0.15 48 0 502 0
29APR26 77.50 P 3.58 3.58 3.58 3.68 -0.19 48 10 10 +10
29APR26 80.00 P 0.00 0.00 0.00 4.50 -0.23 48 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 5.44 -0.26 48 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 6.51 -0.29 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 7.71 -0.30 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.02 -0.32 48 0 15 0
29APR26 92.50 P 0.00 0.00 0.00 10.46 -0.30 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.01 -0.31 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.67 -0.32 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 15.64 +0.08 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.27 -0.81 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 19.58 -0.55 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.17 -1.01 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.21 -0.31 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.30 -0.51 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.46 -0.07 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.67 -0.07 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.92 -0.11 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.22 -0.14 49 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.63 -0.14 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.08 -0.19 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.63 -0.19 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.36 -0.15 50 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.05 -0.12 50 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 4.84 -0.15 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 5.71 -0.16 49 0 397 0
29JUN26 80.00 P 6.36 6.36 6.36 6.66 -0.20 49 1 254 +1
29JUN26 82.50 P 0.00 0.00 0.00 7.72 -0.22 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 8.88 -0.23 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.09 -0.25 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.45 -0.30 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 12.90 -0.31 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.43 -0.32 49 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.06 -0.28 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.72 -0.46 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.49 -0.44 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.34 -0.45 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.22 -0.43 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.20 -0.37 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.15 -0.43 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.24 -0.60 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.39 -0.68 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.38 -0.71 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.56 +0.09 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.73 +0.06 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.10 -0.58 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.37 -0.55 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.30 -0.08 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.67 -0.11 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.10 -0.11 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.62 -0.15 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.19 -0.15 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.85 -0.19 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.58 -0.19 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.44 -0.14 51 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.29 -0.15 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.18 -0.17 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.17 -0.22 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.27 -0.21 50 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.40 -0.25 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.66 -0.24 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 12.98 -0.24 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.36 -0.26 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 15.82 -0.26 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.32 -0.31 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.92 -0.32 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.52 -0.38 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.31 -0.40 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.08 -0.38 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.87 -0.42 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.75 -0.39 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.58 -0.46 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.57 -0.35 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.57 -0.38 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.53 -0.56 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.65 -0.80 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.70 -0.66 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.16 -0.42 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.13 -0.61 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.22 -0.08 51 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 2.72 -0.11 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.31 -0.11 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.91 -0.14 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.66 -0.14 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.41 -0.15 51 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.26 -0.17 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.15 -0.19 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.10 -0.20 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.11 -0.21 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.19 -0.23 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 11.33 -0.18 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.54 -0.19 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.82 -0.25 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.17 -0.21 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.28 -0.52 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.07 -0.21 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.56 -0.26 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.21 -0.21 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.75 -0.35 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.43 -0.39 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.23 -0.36 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.00 -0.37 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.84 -0.41 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.70 -0.31 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.60 -0.35 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.69 -0.24 51 0 0 0
TOTAL PUT 128 10,853 +25
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$ 113.60
16JAN26 90.00 C 0.00 0.00 0.00 23.60 -1.63 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 21.10 -1.63 0 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 18.60 -1.63 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 16.10 -1.63 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 13.60 -1.63 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 11.10 -1.64 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 8.60 -1.65 0 0 0 -4
16JAN26 107.50 C 0.00 0.00 0.00 6.10 -1.74 0 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 3.60 -1.67 0 0 0 0
16JAN26 112.50 C 1.50 1.50 0.74 1.10 -1.72 0 223 0 -57
16JAN26 115.00 C 0.90 0.90 0.01 0.00 -0.98 0 128 960 +53
16JAN26 117.50 C 0.02 0.02 0.02 0.00 -0.18 0 4 425 0
16JAN26 120.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 480 -1
16JAN26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 50 219 0
16JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
16JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
16JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
16JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
23JAN26 92.50 C 0.00 0.00 0.00 21.15 -1.58 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 19.21 -1.02 95 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 16.15 -1.58 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 13.66 -1.57 33 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 11.20 -1.54 36 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 8.71 -1.54 30 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 6.35 -1.49 29 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 4.10 -1.69 27 0 0 0
23JAN26 112.50 C 2.73 2.73 2.73 2.43 -1.40 28 15 26 +15
23JAN26 115.00 C 2.22 2.22 1.15 1.26 -1.04 29 193 181 +107
23JAN26 117.50 C 0.87 0.87 0.58 0.58 -0.66 30 113 553 -83
23JAN26 120.00 C 0.66 0.66 0.32 0.22 -0.37 30 253 642 +199
23JAN26 122.50 C 0.21 0.21 0.21 0.07 -0.18 30 1 95 0
23JAN26 125.00 C 0.20 0.20 0.14 0.02 -0.07 30 15 182 +13
23JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 69 0
23JAN26 130.00 C 0.09 0.09 0.09 0.01 0.00 37 15 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.68 -1.51 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.11 -1.71 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.63 -1.57 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.19 -2.34 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.69 -1.54 0 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 21.26 -1.61 51 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.21 -1.60 68 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.68 -1.05 60 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.66 -1.58 0 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 11.35 -1.45 33 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 9.01 -1.42 32 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 6.55 -1.85 25 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 4.83 -1.50 30 0 1,179 0
29JAN26 112.50 C 3.54 3.72 3.51 3.14 -1.39 29 73 942 -33
29JAN26 115.00 C 2.40 2.40 1.87 1.96 -1.12 29 111 3,606 +15
29JAN26 117.50 C 1.93 1.93 1.13 1.19 -0.79 30 110 2,782 +44
29JAN26 120.00 C 1.25 1.25 0.70 0.64 -0.55 30 72 3,611 +15
29JAN26 122.50 C 0.73 0.73 0.57 0.32 -0.36 30 3 1,377 0
29JAN26 125.00 C 0.49 0.49 0.33 0.14 -0.22 30 69 3,841 -20
29JAN26 127.50 C 0.38 0.38 0.27 0.06 -0.12 30 301 2,931 +300
29JAN26 130.00 C 0.18 0.18 0.17 0.03 -0.06 31 47 1,310 +30
29JAN26 132.50 C 0.16 0.16 0.16 0.01 -0.03 30 15 1,007 0
29JAN26 135.00 C 0.15 0.15 0.12 0.01 -0.01 34 46 691 -46
29JAN26 137.50 C 0.11 0.11 0.10 0.01 0.00 37 39 651 -12
29JAN26 140.00 C 0.07 0.07 0.07 0.01 0.00 40 34 807 +34
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 91 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 33.84 -2.04 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.32 -1.50 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.99 -2.23 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.31 -2.22 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.84 -2.36 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.13 -0.83 47 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 19.59 -1.59 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.08 -1.33 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.33 -2.05 28 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.95 -2.16 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.00 -1.78 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.22 -1.56 28 0 170 0
26FEB26 110.00 C 7.05 7.05 7.05 6.65 -1.50 29 1 322 0
26FEB26 112.50 C 5.58 5.58 5.58 5.26 -1.23 29 5 1,922 0
26FEB26 115.00 C 4.04 4.08 4.04 4.08 -1.13 29 15 3,767 -3
26FEB26 117.50 C 3.80 3.80 3.18 3.23 -0.86 31 26 1,868 0
26FEB26 120.00 C 2.87 2.87 2.46 2.45 -0.69 31 137 1,494 +116
26FEB26 122.50 C 2.16 2.16 1.95 1.79 -0.57 31 27 705 +15
26FEB26 125.00 C 1.85 1.85 1.52 1.28 -0.46 31 22 4,562 +18
26FEB26 127.50 C 1.31 1.31 1.20 0.90 -0.36 31 1,141 3,467 +881
26FEB26 130.00 C 1.10 1.10 0.97 0.62 -0.27 31 233 824 +12
26FEB26 132.50 C 0.98 0.98 0.81 0.42 -0.21 31 192 701 +168
26FEB26 135.00 C 0.70 0.72 0.69 0.28 -0.15 31 41 894 +37
26FEB26 137.50 C 0.57 0.57 0.57 0.18 -0.11 30 1 1,304 0
26FEB26 140.00 C 0.50 0.50 0.50 0.12 -0.07 31 2 1,105 -2
26FEB26 142.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 572 0
26FEB26 145.00 C 0.34 0.34 0.34 0.05 -0.03 31 1 147 +1
26FEB26 147.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 260 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 331 0
30MAR26 55.00 C 0.00 0.00 0.00 59.01 -1.31 70 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.21 -1.73 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.73 -1.70 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.45 -1.52 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.98 -1.24 33 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.48 -1.52 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.89 -1.63 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.53 -1.51 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.06 -1.50 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.39 -1.74 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.16 -0.72 60 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 32.00 -1.22 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.28 -1.94 35 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 27.15 -1.73 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.48 -1.72 33 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 22.54 -0.63 38 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 20.77 -0.41 41 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 18.51 -0.62 39 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 16.58 -0.75 39 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 14.38 -0.78 36 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.87 -0.66 37 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.58 -1.38 34 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 9.28 -1.13 35 0 1,498 0
30MAR26 112.50 C 7.73 7.73 7.73 7.84 -1.36 34 14 1,286 +14
30MAR26 115.00 C 6.80 6.80 6.80 6.80 -0.95 35 30 8,379 0
30MAR26 117.50 C 5.92 5.92 5.80 5.77 -1.02 35 10 1,529 +9
30MAR26 120.00 C 5.20 5.20 4.94 4.94 -0.81 35 120 3,536 -1
30MAR26 122.50 C 0.00 0.00 0.00 4.22 -0.62 36 0 661 0
30MAR26 125.00 C 0.00 0.00 0.00 3.50 -0.54 36 0 5,654 0
30MAR26 127.50 C 3.20 3.20 3.17 2.88 -0.48 36 17 1,519 -1
30MAR26 130.00 C 3.10 3.10 2.76 2.36 -0.41 36 328 4,059 +72
30MAR26 132.50 C 2.53 2.55 2.45 1.92 -0.35 36 280 934 +256
30MAR26 135.00 C 2.54 2.54 2.07 1.55 -0.30 36 92 1,911 -36
30MAR26 137.50 C 1.92 1.92 1.89 1.25 -0.25 36 30 849 +30
30MAR26 140.00 C 0.00 0.00 0.00 1.00 -0.21 36 0 10,129 0
30MAR26 142.50 C 0.00 0.00 0.00 0.79 -0.18 35 0 269 0
30MAR26 145.00 C 0.00 0.00 0.00 0.63 -0.15 35 0 1,130 0
30MAR26 147.50 C 0.00 0.00 0.00 0.49 -0.13 35 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.39 -0.10 35 0 6,444 0
30MAR26 152.50 C 0.00 0.00 0.00 0.30 -0.08 35 0 435 0
30MAR26 155.00 C 0.00 0.00 0.00 0.23 -0.07 35 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 110 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,614 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 24.62 -2.40 34 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 22.54 -0.93 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.77 -0.47 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.72 -1.32 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 16.89 -0.48 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.38 -1.63 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.87 -1.40 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 11.44 -0.84 36 0 422 0
29APR26 110.00 C 9.78 9.89 9.78 9.86 -1.23 35 320 600 +309
29APR26 112.50 C 0.00 0.00 0.00 8.62 -1.31 35 0 195 0
29APR26 115.00 C 8.14 8.14 8.14 7.54 -1.17 36 16 353 +15
29APR26 117.50 C 6.42 6.42 6.40 6.61 -1.10 36 15 290 -10
29APR26 120.00 C 6.18 6.18 6.18 5.78 -0.92 37 2 269 +2
29APR26 122.50 C 0.00 0.00 0.00 5.03 -0.75 37 0 75 0
29APR26 125.00 C 0.00 0.00 0.00 4.28 -0.69 37 0 201 0
29APR26 127.50 C 3.85 3.85 3.85 3.65 -0.61 37 50 796 0
29APR26 130.00 C 0.00 0.00 0.00 3.08 -0.55 37 0 24 0
29APR26 132.50 C 0.00 0.00 0.00 2.61 -0.48 37 0 108 0
29APR26 135.00 C 0.00 0.00 0.00 2.18 -0.44 37 0 30 0
29APR26 137.50 C 0.00 0.00 0.00 1.84 -0.37 37 0 63 0
29APR26 140.00 C 2.36 2.36 2.36 1.52 -0.35 37 1 83 0
29JUN26 55.00 C 0.00 0.00 0.00 59.01 -1.85 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.45 -1.79 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.23 -1.56 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.45 -1.64 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.36 -1.46 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.52 -1.50 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.05 -1.93 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.84 -1.20 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.14 -1.95 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.39 -1.84 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.16 -0.72 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.00 -1.80 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.38 -1.84 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.78 -2.08 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.79 -2.77 31 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.65 -1.67 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.95 -2.44 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 18.99 -2.47 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.07 -0.56 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.73 -0.29 39 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.62 -1.04 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.03 -1.41 35 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 11.79 -1.42 36 0 1,537 0
29JUN26 112.50 C 0.00 0.00 0.00 10.68 -1.24 36 0 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 9.66 -1.17 36 0 1,717 0
29JUN26 117.50 C 0.00 0.00 0.00 8.74 -1.10 37 0 678 0
29JUN26 120.00 C 7.86 7.86 7.85 7.91 -1.06 37 120 1,799 +48
29JUN26 122.50 C 0.00 0.00 0.00 7.18 -0.98 37 0 489 0
29JUN26 125.00 C 0.00 0.00 0.00 6.47 -0.87 37 0 4,147 0
29JUN26 127.50 C 0.00 0.00 0.00 5.74 -0.87 37 0 542 0
29JUN26 130.00 C 5.42 5.42 5.42 5.13 -0.75 37 3 1,921 0
29JUN26 132.50 C 4.95 4.95 4.95 4.56 -0.73 37 8 306 -8
29JUN26 135.00 C 0.00 0.00 0.00 4.01 -0.72 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.59 -0.59 37 0 225 0
29JUN26 140.00 C 0.00 0.00 0.00 3.17 -0.59 37 0 296 0
29JUN26 142.50 C 3.57 3.57 3.57 2.78 -0.56 37 1 505 -1
29JUN26 145.00 C 0.00 0.00 0.00 2.48 -0.46 37 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.17 -0.47 37 0 224 0
29JUN26 150.00 C 2.88 2.88 2.80 1.90 -0.43 37 4 387 0
29JUN26 152.50 C 0.00 0.00 0.00 1.69 -0.36 37 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.47 -0.36 37 0 269 0
29JUN26 157.50 C 2.31 2.31 2.31 1.28 -0.34 37 25 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.14 -0.26 37 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.99 -0.27 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.85 -0.26 37 0 1,638 0
29JUN26 167.50 C 0.00 0.00 0.00 0.76 -0.20 37 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.66 -0.19 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.55 -0.18 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.48 -0.16 37 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.44 -0.11 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 -0.13 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.32 -0.13 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.28 -0.11 37 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 59.09 -1.77 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.69 -1.55 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.23 -1.56 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.73 -1.36 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.36 -1.46 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.52 -1.50 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.05 -2.44 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.84 -2.10 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.70 -1.39 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.39 -1.84 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.16 -0.97 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.00 -2.40 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.84 -2.41 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.95 -1.91 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.54 -1.61 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.86 -1.31 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.91 -1.53 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.22 -1.84 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.81 -1.93 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.40 -2.27 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.11 -1.11 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.81 -1.25 39 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 14.81 -1.18 37 0 1,311 0
29SEP26 112.50 C 14.35 14.35 14.35 13.76 -1.33 37 5 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.78 -1.28 37 0 502 0
29SEP26 117.50 C 0.00 0.00 0.00 11.89 -1.21 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 11.06 -1.13 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.30 -1.07 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.67 -0.96 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.96 -0.85 38 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 8.31 -0.81 38 0 323 0
29SEP26 132.50 C 8.11 8.11 7.90 7.61 -0.81 38 48 308 -8
29SEP26 135.00 C 7.56 7.61 7.43 7.00 -0.73 38 133 322 +88
29SEP26 137.50 C 7.05 7.10 6.95 6.46 -0.68 38 176 267 -106
29SEP26 140.00 C 0.00 0.00 0.00 5.92 -0.68 38 0 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 5.39 -0.68 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 4.99 -0.38 38 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 4.58 -0.40 38 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 4.18 -0.41 38 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 3.80 -0.40 38 0 18 0
29SEP26 155.00 C 0.00 0.00 0.00 3.41 -0.54 38 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 3.22 -0.33 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.84 -0.43 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.58 -0.40 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.38 -0.33 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.18 -0.33 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.98 -0.33 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.78 -0.33 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.65 -0.32 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.51 -0.24 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.38 -0.24 38 0 1 0
29SEP26 182.50 C 2.72 2.72 2.72 1.28 -0.25 38 16 56 +16
29SEP26 185.00 C 2.50 2.50 2.50 1.13 -0.22 37 1 18 +1
30DEC26 55.00 C 0.00 0.00 0.00 59.09 -1.77 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.89 -1.50 51 0 0 0
30DEC26 60.00 C 55.00 55.00 55.00 54.23 -1.56 45 2 2 +2
30DEC26 62.50 C 0.00 0.00 0.00 51.73 -1.36 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.36 -1.62 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.24 -0.80 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.45 -2.04 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.84 -2.28 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.97 -2.17 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.80 -0.66 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.73 -2.09 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.01 -1.79 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.20 -0.11 41 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 30.96 -0.59 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.74 -1.00 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 26.37 -1.71 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.11 -0.25 39 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 24.65 -1.25 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.04 -0.25 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.97 -1.13 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.57 -1.11 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.83 -0.67 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.47 -0.86 37 0 264 0
30DEC26 112.50 C 16.99 16.99 16.67 16.43 -1.38 37 5 257 -1
30DEC26 115.00 C 15.65 15.65 15.65 15.46 -1.33 37 1 80 0
30DEC26 117.50 C 15.00 15.00 15.00 14.54 -1.28 37 1 2 0
30DEC26 120.00 C 14.00 14.00 14.00 13.70 -1.22 37 6 28 +4
30DEC26 122.50 C 0.00 0.00 0.00 12.90 -1.18 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 12.17 -1.15 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.47 -1.08 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.85 -0.85 38 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 10.21 -0.81 38 0 1 0
30DEC26 135.00 C 9.95 9.95 9.95 9.53 -0.81 38 20 120 +20
30DEC26 137.50 C 0.00 0.00 0.00 8.85 -0.82 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.30 -0.69 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.78 -0.68 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.26 -0.45 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.73 -0.69 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.28 -0.61 38 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 5.89 -0.56 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.50 -0.56 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 5.11 -0.56 38 0 0 0
30DEC26 160.00 C 5.90 5.90 5.90 4.72 -0.56 38 1 4 0
30DEC26 162.50 C 0.00 0.00 0.00 4.44 -0.31 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.03 -0.56 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.76 -0.42 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.48 -0.43 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.21 -0.43 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.02 -0.34 37 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.83 -0.32 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.63 -0.33 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.44 -0.33 37 0 0 0
30DEC26 185.00 C 3.90 3.90 3.90 2.25 -0.41 37 1 21 +1
TOTAL CALL 5,677 166,857 +2,527
16JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
16JAN26 107.50 P 0.03 0.03 0.01 0.00 -0.01 0 50 262 -12
16JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
16JAN26 112.50 P 0.11 0.11 0.02 0.00 -0.14 0 344 601 -33
16JAN26 115.00 P 0.54 1.90 0.54 1.40 +0.58 0 190 0 -807
16JAN26 117.50 P 3.71 4.11 3.35 3.90 +1.41 0 51 0 -95
16JAN26 120.00 P 0.00 0.00 0.00 6.40 +1.49 0 3 0 -82
16JAN26 122.50 P 0.00 0.00 0.00 8.90 +1.50 0 0 0 -1
16JAN26 125.00 P 0.00 0.00 0.00 11.40 +1.50 0 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 13.90 +1.50 0 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 16.40 +1.50 0 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 18.90 +1.50 0 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 21.40 +1.50 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 23.90 +1.50 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 26.40 +1.50 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 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 36 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
23JAN26 105.00 P 0.13 0.13 0.13 0.05 0.00 30 3 8 +3
23JAN26 107.50 P 0.26 0.27 0.22 0.20 +0.03 30 148 222 +128
23JAN26 110.00 P 0.49 0.66 0.49 0.58 +0.12 30 57 91 +55
23JAN26 112.50 P 1.10 1.51 1.10 1.39 +0.37 30 169 385 +98
23JAN26 115.00 P 1.87 2.90 1.87 2.63 +0.63 29 82 282 +25
23JAN26 117.50 P 4.70 4.70 4.70 4.55 +1.06 32 19 218 +4
23JAN26 120.00 P 0.00 0.00 0.00 6.77 +1.35 36 3 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 9.20 +1.55 42 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 11.74 +1.68 52 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 14.31 +1.91 62 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 16.40 +1.14 0 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 19.26 +1.34 75 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 22.04 +1.92 93 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 24.02 +1.62 74 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 26.68 +1.03 91 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 62 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 0.00 0.00 0.00 0.01 0.00 41 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 474 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 340 0
29JAN26 100.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,197 0
29JAN26 102.50 P 0.19 0.19 0.19 0.09 0.00 30 15 1,825 0
29JAN26 105.00 P 0.32 0.32 0.32 0.24 +0.02 30 1 2,884 -1
29JAN26 107.50 P 0.54 0.60 0.54 0.56 +0.07 30 95 2,608 -34
29JAN26 110.00 P 1.04 1.24 1.01 1.14 +0.20 30 109 3,565 +8
29JAN26 112.50 P 1.80 2.20 1.77 2.08 +0.43 31 891 5,488 +16
29JAN26 115.00 P 2.68 3.59 2.68 3.40 +0.70 31 795 4,891 +9
29JAN26 117.50 P 4.62 4.62 4.62 5.11 +0.98 32 1 2,940 0
29JAN26 120.00 P 6.50 7.48 6.50 7.13 +1.21 33 40 1,859 -40
29JAN26 122.50 P 0.00 0.00 0.00 9.40 +1.39 36 0 1,987 0
29JAN26 125.00 P 0.00 0.00 0.00 11.74 +1.56 39 0 5,964 0
29JAN26 127.50 P 13.66 14.22 13.66 14.31 +1.82 47 125 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 16.70 +1.44 49 0 823 0
29JAN26 132.50 P 0.00 0.00 0.00 19.26 +1.34 56 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 22.04 +1.92 69 0 416 0
29JAN26 137.50 P 0.00 0.00 0.00 24.62 +2.22 77 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 26.68 +1.03 68 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 28.90 +1.50 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 31.41 +0.91 57 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 34.28 +1.26 86 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 36.40 +1.50 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 38.90 +1.50 0 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 41.40 +1.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.90 +0.88 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 46.40 +0.91 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.29 +1.89 110 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.46 +1.56 91 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.56 +1.59 128 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 56.47 +1.57 99 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 58.96 +1.56 101 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.07 +2.17 139 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 63.96 +0.95 107 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.40 +0.94 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.51 +2.11 147 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.02 +2.12 151 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 73.90 +1.50 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.48 +1.58 123 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 78.97 +1.57 124 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.05 +2.15 164 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.57 +2.17 168 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.79 +1.34 158 0 0 0
26FEB26 80.00 P 0.09 0.10 0.09 0.01 0.00 38 9 49 +9
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 0.00 31 0 723 0
26FEB26 90.00 P 0.00 0.00 0.00 0.04 0.00 30 0 943 0
26FEB26 92.50 P 0.25 0.25 0.25 0.09 +0.01 31 81 711 +26
26FEB26 95.00 P 0.34 0.34 0.34 0.17 +0.02 30 49 1,744 +21
26FEB26 97.50 P 0.45 0.45 0.43 0.32 +0.05 31 130 858 +61
26FEB26 100.00 P 0.63 0.66 0.61 0.55 +0.07 31 23 2,323 +21
26FEB26 102.50 P 0.92 0.96 0.89 0.90 +0.11 31 185 2,003 +162
26FEB26 105.00 P 1.27 1.40 1.27 1.39 +0.18 30 439 3,229 +349
26FEB26 107.50 P 1.91 2.03 1.86 2.02 +0.30 30 68 2,172 +10
26FEB26 110.00 P 2.46 2.95 2.46 2.91 +0.45 30 256 2,984 +60
26FEB26 112.50 P 3.84 4.06 3.68 4.05 +0.67 31 311 3,746 +94
26FEB26 115.00 P 5.20 5.46 5.18 5.39 +0.83 31 10 8,352 0
26FEB26 117.50 P 0.00 0.00 0.00 6.82 +0.88 31 0 1,431 0
26FEB26 120.00 P 7.65 8.05 7.65 8.71 +1.12 32 22 906 +22
26FEB26 122.50 P 10.79 10.88 10.52 10.63 +1.29 33 100 980 0
26FEB26 125.00 P 0.00 0.00 0.00 12.71 +1.27 34 0 513 0
26FEB26 127.50 P 0.00 0.00 0.00 14.92 +1.45 35 0 125 0
26FEB26 130.00 P 16.50 16.50 16.50 17.24 +1.49 37 20 160 0
26FEB26 132.50 P 0.00 0.00 0.00 19.26 +1.22 34 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.11 +1.43 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.62 +1.47 45 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 26.87 +1.22 45 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 28.90 +1.50 0 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 31.41 +0.65 37 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.30 +1.28 51 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.92 +2.02 56 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 38.96 +1.56 47 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 41 0 142 0
30MAR26 70.00 P 0.14 0.14 0.14 0.01 0.00 38 5 154 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 0.04 +0.01 36 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 4,366 0
30MAR26 87.50 P 0.52 0.52 0.52 0.32 +0.05 35 2 743 +2
30MAR26 90.00 P 0.64 0.64 0.64 0.49 +0.07 35 1 3,760 +1
30MAR26 92.50 P 0.00 0.00 0.00 0.73 +0.11 35 0 658 0
30MAR26 95.00 P 1.11 1.11 1.11 1.05 +0.15 36 25 4,611 +25
30MAR26 97.50 P 1.35 1.42 1.34 1.42 +0.15 35 120 4,488 +120
30MAR26 100.00 P 1.76 1.87 1.76 1.85 +0.13 35 62 11,101 +61
30MAR26 102.50 P 2.37 2.45 2.37 2.47 +0.23 35 21 2,211 0
30MAR26 105.00 P 3.08 3.11 3.08 3.21 +0.34 35 27 6,436 +2
30MAR26 107.50 P 0.00 0.00 0.00 4.07 +0.44 35 0 3,310 0
30MAR26 110.00 P 4.70 4.70 4.70 5.09 +0.49 35 2 15,609 -2
30MAR26 112.50 P 0.00 0.00 0.00 6.37 +0.67 35 0 2,291 0
30MAR26 115.00 P 7.30 7.68 7.30 7.79 +0.82 36 55 9,706 +43
30MAR26 117.50 P 0.00 0.00 0.00 9.33 +0.92 36 0 3,502 0
30MAR26 120.00 P 0.00 0.00 0.00 11.00 +1.02 37 0 10,313 0
30MAR26 122.50 P 0.00 0.00 0.00 12.60 +0.92 36 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 14.60 +1.14 37 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 15.92 +0.96 34 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 18.66 +1.16 39 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 20.81 +1.22 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.04 +1.29 40 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 25.32 +2.17 42 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.69 +1.38 43 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 29.70 +1.02 41 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 32.39 +1.30 45 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 34.97 +1.42 48 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.44 +1.40 50 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.45 +1.67 47 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.40 +0.30 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.90 +0.60 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.40 +0.81 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 49.29 +1.89 51 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.70 +1.80 52 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.16 +2.19 66 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.97 +1.73 59 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.56 +1.69 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.47 +2.57 69 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 64.92 +1.91 70 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.87 +2.40 77 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.09 +2.06 75 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.02 +1.48 70 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.44 +1.21 70 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.84 +1.71 69 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.52 +1.43 74 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.05 +1.64 76 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.57 +1.36 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.67 +2.14 87 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.46 +2.56 87 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.74 +1.42 78 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.90 +1.36 84 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.91 +2.01 86 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.40 +0.89 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.97 +1.35 92 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.97 +1.57 94 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.98 +1.91 96 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.98 +1.08 99 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.08 +1.94 102 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.78 +1.99 115 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.78 +2.25 117 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.63 +2.21 117 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.90 +1.60 107 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.40 +1.02 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.76 +1.74 107 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.90 +1.57 113 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.87 +1.31 113 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.40 +0.86 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.90 +3.00 134 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.35 +0.08 36 0 110 0
29APR26 92.50 P 1.72 1.72 1.72 1.76 +0.13 36 75 92 +75
29APR26 95.00 P 0.00 0.00 0.00 2.27 +0.17 36 0 145 0
29APR26 97.50 P 0.00 0.00 0.00 2.90 +0.20 36 0 139 0
29APR26 100.00 P 0.00 0.00 0.00 3.65 +0.28 36 0 234 0
29APR26 102.50 P 4.23 4.36 4.23 4.47 +0.31 36 90 356 +90
29APR26 105.00 P 5.21 5.21 5.21 5.44 +0.36 35 20 612 +18
29APR26 107.50 P 6.30 6.48 6.30 6.55 +0.49 35 93 224 +78
29APR26 110.00 P 7.50 7.76 7.50 7.82 +0.60 36 57 2,207 +57
29APR26 112.50 P 8.87 9.23 8.87 9.27 +0.75 36 45 376 0
29APR26 115.00 P 10.40 10.79 10.40 10.82 +0.82 37 60 454 +60
29APR26 117.50 P 12.18 12.18 12.18 12.55 +1.01 37 15 166 +15
29APR26 120.00 P 0.00 0.00 0.00 14.34 +1.19 38 0 158 0
29APR26 122.50 P 0.00 0.00 0.00 16.06 +0.96 38 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 18.06 +1.12 39 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 19.91 +1.95 38 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.12 +1.05 40 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 24.26 +1.12 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.25 +0.98 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.91 +0.45 37 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.95 +1.24 43 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 0.04 -0.01 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 0.00 37 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 -0.01 37 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 0.00 37 0 181 0
29JUN26 77.50 P 0.00 0.00 0.00 0.72 0.00 37 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.99 +0.01 37 0 1,526 0
29JUN26 82.50 P 1.39 1.39 1.39 1.30 +0.03 37 2 1,906 +2
29JUN26 85.00 P 0.00 0.00 0.00 1.68 +0.02 37 0 477 0
29JUN26 87.50 P 0.00 0.00 0.00 2.12 +0.04 37 0 499 0
29JUN26 90.00 P 0.00 0.00 0.00 2.59 +0.12 37 0 934 0
29JUN26 92.50 P 3.21 3.21 3.13 3.13 +0.10 36 82 609 +67
29JUN26 95.00 P 3.87 3.87 3.87 3.77 +0.09 36 12 5,000 0
29JUN26 97.50 P 4.49 4.49 4.49 4.59 +0.17 36 20 963 +20
29JUN26 100.00 P 5.32 5.45 5.30 5.45 +0.22 36 346 3,191 +346
29JUN26 102.50 P 6.31 6.31 6.31 6.41 +0.26 36 20 1,724 +20
29JUN26 105.00 P 7.32 7.36 7.29 7.49 +0.34 36 140 1,751 +140
29JUN26 107.50 P 8.63 8.80 8.40 8.74 +0.50 36 1,430 3,633 +1,410
29JUN26 110.00 P 10.08 10.08 9.85 10.03 +0.61 37 122 5,341 +32
29JUN26 112.50 P 11.31 11.31 11.31 11.45 +0.69 37 30 3,721 0
29JUN26 115.00 P 0.00 0.00 0.00 12.94 +0.71 37 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 14.74 +0.98 38 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 16.33 +0.91 38 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 18.11 +1.10 38 0 764 0
29JUN26 125.00 P 0.00 0.00 0.00 20.03 +1.05 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.89 +1.08 39 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.72 +0.98 39 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 25.88 +1.44 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.92 +0.88 40 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 30.07 +1.43 41 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.23 +1.51 41 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 34.44 +1.05 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.71 +1.12 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.99 +1.67 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.31 +1.17 43 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 43.67 +1.23 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.04 +2.62 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.33 +0.16 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.60 +1.05 46 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.30 +1.54 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.75 +1.65 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.77 +1.26 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.48 +2.61 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.85 +1.66 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.85 +1.21 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.98 +2.74 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.35 +1.70 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.69 +1.46 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.22 +2.03 56 0 0 0
29SEP26 55.00 P 0.48 0.48 0.48 0.10 0.00 38 3 6 +3
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 +0.02 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 +0.03 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.78 +0.06 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.18 +0.06 38 0 40 0
29SEP26 82.50 P 0.00 0.00 0.00 2.65 +0.12 38 0 158 0
29SEP26 85.00 P 0.00 0.00 0.00 3.15 +0.11 38 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.69 +0.07 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 4.35 +0.16 37 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 5.07 +0.19 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.90 +0.20 37 0 250 0
29SEP26 97.50 P 6.80 6.80 6.80 6.81 +0.28 37 20 1,043 +20
29SEP26 100.00 P 0.00 0.00 0.00 7.76 +0.28 37 0 4,847 0
29SEP26 102.50 P 8.76 8.76 8.76 8.91 +0.42 37 20 805 +20
29SEP26 105.00 P 10.08 10.08 10.08 9.89 +0.28 37 1 2,178 +1
29SEP26 107.50 P 11.01 11.28 11.01 11.34 +0.53 37 120 713 +117
29SEP26 110.00 P 0.00 0.00 0.00 12.69 +0.59 38 0 2,040 0
29SEP26 112.50 P 0.00 0.00 0.00 14.12 +0.61 38 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 15.64 +0.67 38 0 930 0
29SEP26 117.50 P 0.00 0.00 0.00 17.23 +0.78 38 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 18.83 +0.78 38 0 736 0
29SEP26 122.50 P 0.00 0.00 0.00 20.59 +0.84 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.57 +0.06 37 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 23.93 +0.59 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.58 +0.76 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.15 +0.81 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.12 +0.87 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.33 +0.18 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.19 +0.91 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.26 +1.24 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.12 +1.26 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.09 +0.53 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.81 +1.92 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.23 +1.41 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.33 +2.19 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.74 +0.56 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.94 +2.01 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.89 +1.29 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.78 +1.49 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.81 +2.30 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.48 +0.63 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.38 +2.02 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.87 +2.15 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.28 +2.23 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.35 +1.70 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.18 +1.95 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.22 +2.03 47 0 0 0
30DEC26 55.00 P 0.78 0.78 0.78 0.28 +0.01 38 2 137 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 2 0
30DEC26 60.00 P 1.01 1.01 1.01 0.53 +0.01 38 2 97 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.02 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.92 +0.02 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.19 +0.04 38 0 4 0
30DEC26 70.00 P 1.62 1.62 1.62 1.49 +0.04 38 20 54 +20
30DEC26 72.50 P 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 +0.06 38 0 1,501 0
30DEC26 77.50 P 0.00 0.00 0.00 2.76 +0.10 38 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 3.30 +0.10 38 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.83 +0.23 38 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 4.37 +0.15 37 0 59 0
30DEC26 87.50 P 0.00 0.00 0.00 5.06 +0.21 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.82 +0.24 37 0 71 0
30DEC26 92.50 P 0.00 0.00 0.00 6.65 +0.25 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.56 +0.30 37 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.54 +0.34 37 0 25 0
30DEC26 100.00 P 9.50 9.50 9.50 9.60 +0.41 37 1 182 0
30DEC26 102.50 P 10.82 10.82 10.82 10.73 +0.27 37 25 80 +25
30DEC26 105.00 P 11.80 11.90 11.80 11.96 +0.52 37 4 263 +4
30DEC26 107.50 P 0.00 0.00 0.00 13.26 +0.57 37 0 31 0
30DEC26 110.00 P 14.49 14.49 14.38 14.63 +0.61 38 40 727 +40
30DEC26 112.50 P 0.00 0.00 0.00 16.06 +0.64 38 0 117 0
30DEC26 115.00 P 0.00 0.00 0.00 17.58 +0.71 38 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 19.05 +0.70 38 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 20.63 +0.74 38 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 22.35 +0.80 38 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 23.88 +0.53 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 25.53 -0.02 38 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 28.05 +1.00 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.93 +0.78 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.41 +0.78 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.74 +0.81 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.28 +0.43 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.55 +0.69 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.14 +0.31 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.41 +0.51 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.09 +1.02 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.56 +0.34 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.82 +0.41 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.45 +0.84 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.71 +0.88 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.00 +0.95 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.62 +0.27 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.86 +1.21 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.74 +1.67 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.02 +1.89 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.50 +1.84 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.85 +1.94 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.11 +1.69 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.57 +2.05 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.05 +2.19 46 0 0 0
TOTAL PUT 8,131 255,210 +3,012
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$ 67.20
29JAN26 43.00 C 0.00 0.00 0.00 24.24 -0.71 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.25 -0.70 77 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.25 -0.70 71 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.25 -0.70 65 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.25 -0.70 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.25 -0.70 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.25 -0.71 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.25 -0.74 0 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 15.13 -0.45 93 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 12.59 -0.39 76 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 10.13 -0.73 65 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 7.49 -0.82 45 0 142 0
29JAN26 62.50 C 0.00 0.00 0.00 5.21 -1.04 40 0 283 0
29JAN26 65.00 C 0.00 0.00 0.00 3.47 -0.62 43 0 281 0
29JAN26 67.50 C 2.17 2.18 2.08 2.13 -0.61 44 4 151 0
29JAN26 70.00 C 0.00 0.00 0.00 1.19 -0.47 44 0 368 0
29JAN26 72.50 C 1.01 1.01 1.01 0.64 -0.32 45 2 270 +2
29JAN26 75.00 C 0.00 0.00 0.00 0.31 -0.19 46 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.13 -0.11 45 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.34 -0.71 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.35 -0.70 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.36 -0.70 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.36 -0.64 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.67 -0.65 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.65 -0.74 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.36 -0.62 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.46 -1.23 46 0 0 0
26FEB26 52.50 C 14.60 14.60 14.60 15.13 -0.78 48 1 1 0
26FEB26 55.00 C 0.00 0.00 0.00 12.98 -0.74 51 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 10.22 -0.72 36 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 8.78 -0.17 47 0 180 0
26FEB26 62.50 C 0.00 0.00 0.00 6.72 -0.87 43 0 200 0
26FEB26 65.00 C 5.22 5.22 5.22 5.03 -0.69 41 2 140 -2
26FEB26 67.50 C 0.00 0.00 0.00 3.78 -0.71 42 0 375 0
26FEB26 70.00 C 2.91 2.91 2.91 2.77 -0.63 42 1 758 0
26FEB26 72.50 C 1.96 1.96 1.96 2.00 -0.49 43 1 90 0
26FEB26 75.00 C 1.39 1.39 1.39 1.46 -0.36 44 1 100 +1
26FEB26 77.50 C 0.00 0.00 0.00 1.00 -0.29 44 0 227 0
26FEB26 80.00 C 0.00 0.00 0.00 0.67 -0.22 44 0 23 0
26FEB26 82.50 C 0.00 0.00 0.00 0.44 -0.17 44 0 32 0
26FEB26 85.00 C 0.42 0.42 0.42 0.28 -0.12 44 15 67 +7
26FEB26 87.50 C 0.00 0.00 0.00 0.18 -0.09 44 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 11 0
26FEB26 92.50 C 0.11 0.11 0.11 0.07 -0.04 44 10 10 0
30MAR26 19.50 C 0.00 0.00 0.00 47.81 -0.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.32 -0.70 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 46.32 -0.70 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.33 -0.70 75 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.33 -0.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.34 -0.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.35 -0.70 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.35 -0.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.36 -0.70 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.36 -0.71 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.37 -0.70 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.38 -0.70 60 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.38 -0.70 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.39 -0.70 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.39 -0.71 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.40 -0.70 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.41 -1.31 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 31.41 -0.92 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 30.42 -0.71 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.43 -0.70 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.44 -1.44 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.42 -0.91 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.85 -0.73 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.49 -1.20 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.51 -1.27 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.48 -1.49 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.44 -1.24 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.36 -1.03 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.67 -0.75 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.65 -0.74 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 18.64 -1.39 40 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 17.64 -1.05 37 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 15.37 -0.54 39 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.27 -0.96 41 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 11.59 -0.92 45 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 9.58 -0.59 43 0 160 0
30MAR26 62.50 C 8.05 8.05 8.05 8.03 -1.09 44 15 220 +15
30MAR26 65.00 C 0.00 0.00 0.00 6.65 -0.68 44 0 534 0
30MAR26 67.50 C 0.00 0.00 0.00 5.50 -0.62 45 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 4.49 -0.55 46 0 1,582 0
30MAR26 72.50 C 0.00 0.00 0.00 3.67 -0.47 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 2.99 -0.37 47 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 2.37 -0.31 47 0 251 0
30MAR26 80.00 C 1.89 1.92 1.89 1.86 -0.26 47 30 31 +29
30MAR26 82.50 C 1.67 1.67 1.67 1.44 -0.23 47 15 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.11 -0.19 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.85 -0.16 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.65 -0.12 47 0 5 0
30MAR26 92.50 C 0.58 0.58 0.58 0.47 -0.11 46 5 14 0
29APR26 43.00 C 0.00 0.00 0.00 24.51 -1.43 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.48 -1.59 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.92 -0.76 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 22.31 -0.97 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.85 -1.44 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.87 -1.19 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.40 -1.07 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.95 -1.64 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.93 -1.37 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.04 -0.73 43 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 12.24 -1.06 44 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 10.42 -0.86 43 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 9.50 -0.18 48 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 7.78 -0.38 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.56 -0.62 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.53 -0.58 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 4.68 -0.51 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 3.92 -0.47 46 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 3.29 -0.36 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.70 -0.32 46 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 2.21 -0.28 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.80 -0.25 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.41 -0.26 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.14 -0.18 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.92 -0.15 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 37.61 -0.70 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.63 -0.70 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.65 -0.71 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.68 -0.70 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.71 -0.97 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.74 -0.98 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.78 -0.99 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.83 -0.98 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.88 -0.98 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.14 -0.78 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.21 -0.77 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.22 -0.83 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.12 -1.01 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.11 -1.11 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.35 -0.97 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.57 -0.86 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.78 -0.77 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.54 -1.14 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.95 -0.56 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.14 -0.96 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.33 -0.91 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.64 -0.48 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.19 -1.18 42 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 13.93 -0.58 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 12.24 -0.77 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 11.01 -0.69 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.48 -0.75 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.48 -0.62 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.44 -0.54 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 6.54 -0.51 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.75 -0.53 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 5.06 -0.45 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 4.46 -0.35 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.86 -0.32 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.34 -0.29 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.88 -0.26 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 2.41 -0.23 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.07 -0.21 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 26.28 -0.67 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.46 -0.67 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.66 -0.67 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.88 -0.66 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.11 -0.65 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.36 -0.64 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.72 -0.83 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 21.02 -0.66 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 19.17 -0.83 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.54 -0.79 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.84 -0.75 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 14.58 -0.60 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 13.21 -0.61 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.92 -0.71 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.91 -0.57 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 9.89 -0.56 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 8.97 -0.58 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.14 -0.51 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.40 -0.54 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.73 -0.49 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.14 -0.38 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.55 -0.34 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.00 -0.32 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.51 -0.29 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 4.05 -0.28 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 27.27 -0.67 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.51 -0.66 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.76 -0.66 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.03 -0.66 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.32 -0.65 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.62 -0.64 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.93 -0.64 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.26 -0.64 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.65 -0.62 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.03 -0.65 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 17.71 -0.59 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.23 -0.71 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 14.97 -0.64 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 13.81 -0.68 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.90 -0.62 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.91 -0.56 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.98 -0.58 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.12 -0.57 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.35 -0.50 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.65 -0.50 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.01 -0.46 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.43 -0.41 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.85 -0.37 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.30 -0.36 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 5.80 -0.33 47 0 0 0
TOTAL CALL 102 9,002 +52
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 610 0
29JAN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 472 0
29JAN26 60.00 P 0.38 0.38 0.37 0.24 -0.01 45 9 215 +1
29JAN26 62.50 P 0.79 0.79 0.79 0.62 0.00 45 14 243 +14
29JAN26 65.00 P 1.65 1.65 1.49 1.34 +0.07 46 33 249 +1
29JAN26 67.50 P 2.21 2.25 2.21 2.50 +0.22 46 33 89 +15
29JAN26 70.00 P 0.00 0.00 0.00 4.09 +0.37 48 0 11 0
29JAN26 72.50 P 0.00 0.00 0.00 5.87 +0.24 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.28 +0.53 54 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.38 +0.31 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.82 +0.30 46 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.36 +0.75 58 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.80 +0.65 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.30 +0.70 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.80 +0.70 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.30 +0.70 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 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 182 0
26FEB26 57.50 P 0.00 0.00 0.00 0.67 -0.01 44 0 249 0
26FEB26 60.00 P 1.13 1.13 1.13 1.17 +0.02 44 15 205 +15
26FEB26 62.50 P 0.00 0.00 0.00 1.90 +0.10 44 0 429 0
26FEB26 65.00 P 0.00 0.00 0.00 2.85 +0.19 44 0 641 0
26FEB26 67.50 P 0.00 0.00 0.00 4.11 +0.28 45 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 5.61 +0.30 45 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 7.36 +0.31 46 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 9.30 +0.38 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.33 +0.67 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.31 +0.16 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.65 +0.20 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.46 +0.78 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.95 +0.94 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.81 +0.38 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.51 +0.29 59 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 67 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 0.18 0.18 0.18 0.01 0.00 62 91 91 +91
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 55 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 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 0.00 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 0.00 46 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.33 +0.01 47 0 100 0
30MAR26 50.00 P 0.59 0.59 0.59 0.41 +0.01 47 15 170 +15
30MAR26 52.50 P 0.00 0.00 0.00 0.69 +0.02 46 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 1.11 +0.05 47 0 417 0
30MAR26 57.50 P 0.00 0.00 0.00 1.68 +0.08 47 0 227 0
30MAR26 60.00 P 2.58 2.58 2.58 2.41 +0.14 47 15 567 +15
30MAR26 62.50 P 0.00 0.00 0.00 3.29 +0.22 47 0 415 0
30MAR26 65.00 P 4.51 4.51 4.51 4.37 +0.27 47 15 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 5.67 +0.34 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 7.18 +0.38 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 8.74 +0.39 47 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.56 +0.63 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.61 +0.58 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.67 +0.90 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 16.73 +1.07 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.10 +0.55 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.43 +0.60 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.81 +1.38 58 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.90 +0.68 55 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.26 0.00 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.74 +0.01 46 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 1.13 +0.02 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.66 +0.04 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.34 +0.12 46 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.12 +0.15 46 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.10 +0.22 46 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 5.21 +0.27 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.50 +0.29 46 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 8.01 +0.37 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 9.64 +0.41 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.06 +0.09 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.35 +1.07 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.36 +0.48 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.44 +0.46 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.61 +0.69 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.86 +1.01 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.81 +0.57 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.53 +0.82 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 0.00 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 0.00 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 0.00 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 +0.02 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 +0.03 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.18 +0.03 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.35 +0.07 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 +0.05 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.12 +0.06 46 0 38 0
29JUN26 55.00 P 2.82 2.82 2.82 2.82 +0.08 46 1 21 +1
29JUN26 57.50 P 0.00 0.00 0.00 3.59 +0.08 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.57 +0.20 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.59 +0.21 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 6.80 +0.27 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.13 +0.30 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.59 +0.34 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 11.19 +0.33 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 12.90 +0.40 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.65 +0.41 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.71 +0.65 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 18.49 +0.43 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.78 +0.71 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.73 +0.76 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.67 +0.37 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.72 +0.48 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 +0.03 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 +0.04 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.05 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 +0.05 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.05 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 +0.12 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.80 +0.08 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.52 +0.06 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 +0.07 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.23 +0.08 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.31 +0.20 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.42 +0.20 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 8.66 +0.23 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.04 +0.27 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.50 +0.30 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.08 +0.33 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.71 +0.28 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.42 +0.26 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.23 +0.33 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.42 +0.62 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.44 +0.72 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.10 +0.48 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.12 +0.30 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.22 +0.42 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 1.90 +0.04 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.13 +0.04 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.43 +0.04 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.59 +0.04 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.85 +0.06 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.24 +0.06 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.54 +0.16 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.83 +0.05 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.62 +0.07 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.55 +0.12 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.49 +0.08 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.57 +0.09 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.75 +0.11 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.02 +0.12 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.48 +0.24 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.93 +0.25 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.49 +0.27 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.14 +0.30 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.83 +0.28 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 19.57 +0.51 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.47 +0.48 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.20 +0.23 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.08 +0.19 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.05 +0.21 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.07 +0.41 47 0 0 0
TOTAL PUT 241 11,436 +168
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$ 47.72
29JAN26 19.50 C 0.00 0.00 0.00 28.24 +0.74 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 27.74 +0.74 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 26.74 +0.74 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 25.74 +0.74 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 24.74 +0.73 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 23.75 +0.74 127 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 22.75 +0.74 117 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 21.75 +0.74 107 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 20.75 +0.74 97 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 19.75 +0.74 86 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 18.75 +0.74 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 17.75 +0.74 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 16.75 +0.73 0 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 15.75 +0.73 0 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 14.76 +0.74 72 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 13.76 +0.74 65 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 12.77 +0.74 68 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 11.78 +0.74 66 0 206 -475
29JAN26 37.00 C 0.00 0.00 0.00 10.80 +0.81 66 0 415 0
29JAN26 38.00 C 0.00 0.00 0.00 9.74 +0.73 0 0 399 0
29JAN26 39.00 C 0.00 0.00 0.00 8.72 +0.56 0 0 292 0
29JAN26 40.00 C 8.93 9.50 8.45 7.99 +0.81 69 41 324 -21
29JAN26 41.00 C 8.50 8.50 8.50 6.90 +0.60 54 2 214 -2
29JAN26 42.00 C 6.67 7.39 5.97 6.37 +0.67 74 10 100 -6
29JAN26 43.00 C 6.02 6.50 5.67 5.26 +0.65 60 19 175 -6
29JAN26 44.00 C 5.19 5.19 4.29 4.57 +0.65 63 5 288 -1
29JAN26 45.00 C 4.35 5.00 4.35 4.04 +0.75 69 36 635 +2
29JAN26 46.00 C 3.55 4.23 2.98 3.40 +0.62 68 51 269 -7
29JAN26 47.00 C 2.50 3.73 2.46 2.66 +0.45 63 76 299 -21
29JAN26 48.00 C 2.52 3.36 1.99 2.27 +0.38 66 86 155 -32
29JAN26 49.00 C 1.72 2.82 1.64 1.77 +0.26 64 98 146 -49
29JAN26 50.00 C 1.89 2.40 1.29 1.45 +0.27 65 395 495 +17
29JAN26 52.50 C 1.23 1.32 0.72 0.78 +0.17 65 34 151 +9
29JAN26 55.00 C 0.80 0.90 0.37 0.40 +0.11 65 31 203 +27
29JAN26 57.50 C 0.42 0.58 0.19 0.19 +0.06 65 19 80 +8
29JAN26 60.00 C 0.24 0.34 0.21 0.09 +0.03 66 74 110 +37
29JAN26 62.50 C 0.12 0.12 0.12 0.04 +0.01 66 6 181 +6
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
26FEB26 20.00 C 0.00 0.00 0.00 27.79 +0.74 88 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 26.79 +0.74 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 25.79 +0.74 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 24.80 +0.74 75 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 23.80 +0.74 63 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 22.80 +0.73 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 21.81 +0.74 63 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 20.81 +0.73 53 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 19.82 +0.74 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 18.83 +0.73 59 0 30 0
26FEB26 30.00 C 17.11 17.11 17.11 17.84 +0.73 58 1 93 0
26FEB26 31.00 C 0.00 0.00 0.00 16.86 +0.73 59 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 15.88 +0.72 58 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 14.76 +0.72 0 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 14.10 +0.99 68 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 12.82 +0.69 0 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 11.88 +0.70 41 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 11.09 +0.81 53 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 10.38 +0.70 60 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 9.39 +0.77 55 0 143 0
26FEB26 40.00 C 0.00 0.00 0.00 8.47 +0.60 52 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 7.68 +0.54 52 0 63 0
26FEB26 42.00 C 7.49 7.49 7.49 7.33 +0.80 61 8 113 0
26FEB26 43.00 C 0.00 0.00 0.00 6.30 +0.46 54 0 199 0
26FEB26 44.00 C 7.00 7.00 7.00 5.67 +0.45 55 5 397 0
26FEB26 45.00 C 0.00 0.00 0.00 5.08 +0.41 55 0 361 0
26FEB26 46.00 C 5.18 5.90 4.34 4.53 +0.35 56 68 445 +58
26FEB26 47.00 C 4.73 5.00 3.87 4.10 +0.36 57 45 412 +25
26FEB26 48.00 C 4.35 4.50 4.02 3.62 +0.27 57 51 207 +12
26FEB26 49.00 C 3.93 4.13 3.90 3.25 +0.25 58 40 169 +13
26FEB26 50.00 C 3.40 4.00 2.75 2.77 +0.11 57 55 219 +32
26FEB26 52.50 C 2.57 2.57 2.09 2.10 +0.21 59 55 72 +18
26FEB26 55.00 C 1.97 2.23 1.50 1.46 +0.15 59 23 77 +8
26FEB26 57.50 C 1.59 1.90 1.59 1.00 +0.11 59 16 177 +1
26FEB26 60.00 C 1.24 1.24 0.85 0.67 +0.07 59 17 164 0
26FEB26 62.50 C 0.94 0.94 0.68 0.44 +0.05 58 2 51 0
26FEB26 65.00 C 0.90 0.90 0.90 0.29 +0.03 59 5 145 +5
30MAR26 8.25 C 0.00 0.00 0.00 39.52 +0.74 122 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 39.27 +0.74 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 39.02 +0.74 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 38.77 +0.74 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 38.52 +0.74 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 38.28 +0.74 121 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 38.03 +0.74 115 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 37.78 +0.74 107 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 37.28 +0.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 36.78 +0.73 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 36.29 +0.74 103 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 35.79 +0.74 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 35.29 +0.74 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 34.80 +0.74 97 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.30 +0.74 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 33.80 +0.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.30 +0.73 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 32.81 +0.74 83 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.31 +0.74 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.81 +0.74 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.32 +0.74 79 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 30.82 +0.74 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 30.32 +0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.83 +0.74 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.33 +0.74 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.83 +0.74 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 28.33 +0.73 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.84 +0.74 64 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 26.84 +0.73 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.85 +0.73 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.86 +0.73 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.87 +0.73 57 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 22.88 +0.73 56 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 21.90 +0.73 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.92 +0.72 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 19.95 +0.71 58 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 18.99 +0.71 58 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 17.84 +0.73 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 17.24 +1.06 65 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.89 +0.66 0 0 65 0
30MAR26 33.00 C 0.00 0.00 0.00 15.01 +0.72 45 0 473 0
30MAR26 34.00 C 0.00 0.00 0.00 14.10 +0.33 47 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 13.16 +0.66 46 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 12.44 +0.48 52 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 11.90 +0.97 59 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 10.74 +0.55 51 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 10.01 +0.53 52 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 9.55 +0.50 57 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 8.64 +0.49 54 0 201 0
30MAR26 42.00 C 8.50 9.42 8.50 8.00 +0.44 55 2 44 0
30MAR26 43.00 C 0.00 0.00 0.00 7.39 +0.43 55 0 124 0
30MAR26 44.00 C 0.00 0.00 0.00 6.81 +0.40 55 0 244 0
30MAR26 45.00 C 0.00 0.00 0.00 6.28 +0.39 56 0 244 0
30MAR26 46.00 C 5.75 5.75 5.75 5.77 +0.34 56 45 166 -40
30MAR26 47.00 C 5.89 6.00 5.33 5.33 +0.32 57 35 119 -9
30MAR26 48.00 C 5.72 5.72 5.72 4.92 +0.31 57 15 46 +15
30MAR26 49.00 C 5.28 5.31 4.45 4.55 +0.29 58 37 121 +13
30MAR26 50.00 C 5.00 5.00 4.13 4.20 +0.26 59 60 191 +60
30MAR26 52.50 C 4.17 4.17 3.90 3.38 +0.23 59 16 83 0
30MAR26 55.00 C 0.00 0.00 0.00 2.64 +0.18 59 0 35 0
30MAR26 57.50 C 0.00 0.00 0.00 2.05 +0.14 59 0 55 0
30MAR26 60.00 C 0.00 0.00 0.00 1.58 +0.11 59 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 1.21 +0.09 59 0 0 0
30MAR26 65.00 C 1.83 1.83 1.83 0.92 +0.07 59 1 64 +1
29APR26 32.00 C 0.00 0.00 0.00 16.47 +0.67 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.61 +0.67 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.76 +0.65 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.79 +0.88 54 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 13.15 +0.62 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.01 +0.36 50 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 11.29 +0.24 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.59 +0.54 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.93 +0.53 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 9.29 +0.29 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.69 +0.43 54 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 8.11 +0.47 54 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 7.56 +0.45 54 0 232 0
29APR26 45.00 C 0.00 0.00 0.00 7.05 +0.44 55 0 173 0
29APR26 46.00 C 6.48 6.48 6.48 6.58 +0.41 55 15 139 0
29APR26 47.00 C 6.42 6.42 6.07 6.17 +0.39 56 60 80 +12
29APR26 48.00 C 6.66 6.66 6.60 5.78 +0.36 56 17 37 -16
29APR26 49.00 C 5.99 5.99 5.99 5.41 +0.32 57 15 83 0
29APR26 50.00 C 5.90 5.90 5.00 5.06 +0.29 57 17 84 0
29APR26 52.50 C 4.17 4.17 4.17 4.22 +0.30 58 10 27 +10
29APR26 55.00 C 4.02 4.02 3.90 3.44 +0.25 58 8 26 0
29APR26 57.50 C 0.00 0.00 0.00 2.80 +0.22 58 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.26 +0.18 57 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 1.82 +0.15 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.46 +0.12 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 38.33 +0.74 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 38.08 +0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 37.84 +0.74 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 37.34 +0.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 36.85 +0.74 72 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 36.35 +0.74 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 35.86 +0.74 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 35.37 +0.74 71 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 34.87 +0.74 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 34.38 +0.74 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 33.88 +0.74 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.39 +0.74 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 32.90 +0.74 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.40 +0.74 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.91 +0.74 57 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 31.41 +0.73 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.92 +0.74 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.43 +0.74 55 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 29.94 +0.74 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 29.44 +0.73 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 28.95 +0.73 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 28.46 +0.73 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 27.84 +0.60 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 27.00 +0.73 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.03 +0.73 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.06 +0.72 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.11 +0.72 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.16 +0.71 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.98 +0.58 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 21.05 +0.44 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.07 +0.36 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.50 +0.66 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.21 +0.62 40 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 17.39 +0.25 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.52 +0.21 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.65 +0.13 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.34 +0.59 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.13 +0.55 47 0 175 0
29JUN26 36.00 C 14.90 14.90 14.80 13.42 +0.53 49 3 120 0
29JUN26 37.00 C 0.00 0.00 0.00 12.73 +0.53 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 12.04 +0.48 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 11.42 +0.48 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.80 +0.48 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 10.19 +0.43 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.64 +0.42 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 9.10 +0.42 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 8.59 +0.40 52 0 13 0
29JUN26 45.00 C 8.18 8.18 8.18 8.12 +0.40 52 1 23 0
29JUN26 46.00 C 0.00 0.00 0.00 7.69 +0.43 53 0 15 0
29JUN26 47.00 C 7.65 7.65 7.65 7.27 +0.34 53 3 35 -3
29JUN26 48.00 C 0.00 0.00 0.00 6.89 +0.31 54 0 11 0
29JUN26 49.00 C 6.62 6.62 6.62 6.62 +0.38 55 1 1 +1
29JUN26 50.00 C 0.00 0.00 0.00 6.18 +0.27 54 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 5.40 +0.26 55 0 0 0
29JUN26 55.00 C 5.40 5.40 5.00 4.58 +0.21 55 2 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.91 +0.20 55 0 2 0
29JUN26 60.00 C 4.35 4.35 4.35 3.31 +0.16 55 1 1 +1
29JUN26 62.50 C 0.00 0.00 0.00 2.80 +0.23 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.30 +0.11 54 0 38 0
29SEP26 16.00 C 0.00 0.00 0.00 31.91 +0.73 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 31.42 +0.73 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 30.93 +0.73 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 30.44 +0.73 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 29.95 +0.73 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 29.47 +0.74 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 28.98 +0.73 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 28.50 +0.73 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 28.02 +0.73 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 27.06 +0.72 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.11 +0.71 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.18 +0.71 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 24.26 +0.70 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 23.36 +0.70 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.47 +0.68 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 21.60 +0.68 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 20.74 +0.65 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 19.92 +0.65 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.11 +0.65 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 18.32 +0.62 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 17.05 +0.10 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 16.30 +0.09 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 15.61 +0.56 46 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 14.94 +0.55 47 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 14.27 +0.53 47 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 13.65 +0.51 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 13.45 +0.52 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.83 +0.52 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.24 +0.47 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.35 +0.46 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 10.82 +0.45 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 10.62 +0.44 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.84 +0.41 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 9.38 +0.37 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 8.97 +0.33 50 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 8.48 +0.22 50 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 8.27 +0.34 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 7.91 +0.31 51 0 12 0
29SEP26 50.00 C 8.19 8.19 8.19 7.58 +0.29 52 15 16 +10
29SEP26 52.50 C 0.00 0.00 0.00 6.81 +0.25 53 0 0 0
29SEP26 55.00 C 6.71 6.71 6.71 6.06 +0.30 53 15 15 0
29SEP26 57.50 C 0.00 0.00 0.00 5.33 +0.24 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.69 +0.23 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.12 +0.30 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.53 +0.08 52 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 26.30 +0.71 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.42 +0.72 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.54 +0.70 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.70 +0.70 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.86 +0.70 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.05 +0.68 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.26 +0.69 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.46 +0.66 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.72 +0.66 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.98 +0.66 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.25 +0.63 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.57 +0.63 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.90 +0.63 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.22 +0.61 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.60 +0.59 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.00 +0.60 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.39 +0.59 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.80 +0.55 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.27 +0.55 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.74 +0.55 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.21 +0.55 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.69 +0.50 50 0 0 0
30DEC26 44.00 C 12.30 12.30 12.30 11.24 +0.82 50 1 0 -1
30DEC26 45.00 C 0.00 0.00 0.00 10.79 +0.66 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 10.33 +0.49 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.59 +0.36 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 9.25 +0.35 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 8.94 +0.38 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.61 +0.36 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 7.84 +0.32 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.11 +0.25 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.48 +0.34 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.86 +0.34 51 0 0 0
30DEC26 62.50 C 6.15 6.15 6.15 5.24 +0.47 51 2 2 +2
30DEC26 65.00 C 5.80 5.86 5.80 4.71 +0.27 51 3 18 +3
TOTAL CALL 1,774 19,706 -283
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 385 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,706 0
29JAN26 35.00 P 0.05 0.05 0.05 0.01 0.00 65 8 709 +8
29JAN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 373 0
29JAN26 37.00 P 0.10 0.10 0.10 0.04 -0.01 66 2 535 -2
29JAN26 38.00 P 0.12 0.13 0.12 0.07 -0.01 66 30 1,559 +10
29JAN26 39.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 622 0
29JAN26 40.00 P 0.14 0.19 0.14 0.19 -0.04 66 5 841 -2
29JAN26 41.00 P 0.25 0.35 0.22 0.29 -0.04 66 113 211 +31
29JAN26 42.00 P 0.35 0.52 0.30 0.41 -0.10 64 101 342 -92
29JAN26 43.00 P 0.50 0.75 0.42 0.63 -0.11 66 88 335 +6
29JAN26 44.00 P 0.65 1.00 0.61 0.88 -0.16 66 51 771 -9
29JAN26 45.00 P 1.13 1.36 0.72 1.16 -0.22 65 301 566 +2
29JAN26 46.00 P 1.34 1.78 1.10 1.49 -0.33 64 61 126 +6
29JAN26 47.00 P 1.73 2.20 1.30 2.00 -0.32 66 43 166 +34
29JAN26 48.00 P 2.41 2.62 1.80 2.54 -0.35 67 114 200 +52
29JAN26 49.00 P 2.60 3.40 2.22 3.13 -0.41 67 157 111 +80
29JAN26 50.00 P 3.24 3.37 3.24 3.77 -0.48 67 40 55 +40
29JAN26 52.50 P 0.00 0.00 0.00 5.69 -0.56 71 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 7.87 -0.64 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.20 -0.73 82 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.59 -0.73 88 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.05 -0.71 97 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.28 -0.74 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.03 59 0 95 0
26FEB26 34.00 P 0.14 0.14 0.13 0.14 -0.03 59 2 121 -2
26FEB26 35.00 P 0.00 0.00 0.00 0.19 -0.04 58 0 113 0
26FEB26 36.00 P 0.00 0.00 0.00 0.26 -0.06 58 0 164 0
26FEB26 37.00 P 0.19 0.30 0.19 0.36 -0.07 58 4 197 +1
26FEB26 38.00 P 0.27 0.45 0.27 0.48 -0.10 58 36 264 +5
26FEB26 39.00 P 0.50 0.50 0.50 0.63 -0.13 58 4 107 0
26FEB26 40.00 P 0.55 0.76 0.55 0.82 -0.14 58 94 546 +1
26FEB26 41.00 P 0.75 0.75 0.65 1.03 -0.19 57 17 103 -12
26FEB26 42.00 P 1.32 1.32 1.22 1.29 -0.21 57 58 184 +43
26FEB26 43.00 P 1.60 1.66 1.60 1.59 -0.24 57 3 262 +3
26FEB26 44.00 P 1.63 2.01 1.58 1.92 -0.28 57 38 187 +23
26FEB26 45.00 P 1.75 1.93 1.75 2.31 -0.33 57 21 473 +21
26FEB26 46.00 P 2.68 2.68 2.68 2.77 -0.39 58 1 327 +1
26FEB26 47.00 P 2.95 3.53 2.95 3.31 -0.41 58 10 393 -4
26FEB26 48.00 P 3.61 4.11 3.61 3.87 -0.48 59 35 174 +5
26FEB26 49.00 P 3.93 4.74 3.93 4.48 -0.48 60 66 218 +20
26FEB26 50.00 P 5.37 5.40 5.29 5.13 -0.37 60 56 177 +56
26FEB26 52.50 P 6.37 6.37 6.37 6.87 -0.55 62 15 16 0
26FEB26 55.00 P 0.00 0.00 0.00 8.81 -0.60 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.93 -0.36 65 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.05 -0.45 65 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.53 -0.71 72 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.87 -0.71 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 59 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.02 59 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.03 59 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 -0.06 58 0 55 0
30MAR26 33.00 P 0.18 0.18 0.18 0.34 -0.08 58 1 424 +1
30MAR26 34.00 P 0.24 0.24 0.24 0.45 -0.08 58 1 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.57 -0.11 58 0 239 0
30MAR26 36.00 P 0.00 0.00 0.00 0.73 -0.11 58 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 0.90 -0.15 58 0 397 0
30MAR26 38.00 P 0.00 0.00 0.00 1.11 -0.15 58 0 396 0
30MAR26 39.00 P 0.00 0.00 0.00 1.34 -0.19 58 0 91 0
30MAR26 40.00 P 1.34 1.36 1.34 1.60 -0.20 57 2 246 +2
30MAR26 41.00 P 1.55 1.87 1.55 1.89 -0.24 57 2 331 +1
30MAR26 42.00 P 2.03 2.03 1.99 2.23 -0.24 57 13 169 +13
30MAR26 43.00 P 0.00 0.00 0.00 2.57 -0.30 57 0 111 0
30MAR26 44.00 P 2.68 2.68 2.68 3.10 -0.18 59 1 61 0
30MAR26 45.00 P 3.02 3.02 3.02 3.39 -0.36 57 15 123 +15
30MAR26 46.00 P 3.76 4.15 3.50 3.91 -0.42 57 55 218 +46
30MAR26 47.00 P 3.76 3.97 3.76 4.46 -0.43 58 2 54 +1
30MAR26 48.00 P 4.86 5.12 4.51 5.06 -0.45 59 49 157 +23
30MAR26 49.00 P 4.99 5.45 4.99 5.67 -0.49 59 18 92 +18
30MAR26 50.00 P 5.94 5.94 5.94 6.33 -0.51 60 15 146 +15
30MAR26 52.50 P 0.00 0.00 0.00 8.03 -0.52 61 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 9.87 -0.56 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.85 -0.61 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.96 -0.65 65 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.16 -0.42 66 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.45 -0.70 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.49 -0.06 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.59 -0.08 56 0 2 0
29APR26 34.00 P 0.00 0.00 0.00 0.77 -0.09 57 0 0 0
29APR26 35.00 P 0.70 0.70 0.70 0.93 -0.08 57 1 49 -1
29APR26 36.00 P 0.75 0.75 0.65 1.14 -0.08 57 6 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.36 -0.13 57 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.61 -0.11 57 0 72 0
29APR26 39.00 P 1.65 1.66 1.65 1.89 -0.10 57 6 42 +6
29APR26 40.00 P 1.75 1.75 1.75 2.13 -0.20 56 5 60 -5
29APR26 41.00 P 0.00 0.00 0.00 2.47 -0.20 56 0 65 0
29APR26 42.00 P 0.00 0.00 0.00 2.81 -0.24 56 0 62 0
29APR26 43.00 P 0.00 0.00 0.00 3.21 -0.25 56 0 123 0
29APR26 44.00 P 0.00 0.00 0.00 3.63 -0.25 56 0 80 0
29APR26 45.00 P 3.97 4.11 3.83 4.08 -0.32 56 31 228 +15
29APR26 46.00 P 4.64 4.87 4.64 4.61 -0.36 56 49 94 +19
29APR26 47.00 P 4.70 5.45 4.70 5.20 -0.37 57 30 60 +15
29APR26 48.00 P 5.27 6.04 5.27 5.76 -0.41 57 23 45 +11
29APR26 49.00 P 6.69 6.69 6.69 6.42 -0.42 58 15 60 0
29APR26 50.00 P 6.40 6.40 6.40 7.04 -0.46 58 1 32 +1
29APR26 52.50 P 8.85 9.07 8.85 8.76 -0.45 59 60 75 +30
29APR26 55.00 P 10.15 10.31 10.15 10.56 -0.50 60 30 16 +15
29APR26 57.50 P 11.69 11.69 11.69 12.46 -0.57 61 15 15 +15
29APR26 60.00 P 0.00 0.00 0.00 14.51 -0.57 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.66 -0.53 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.87 -0.28 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 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 65 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.05 54 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 -0.06 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 -0.06 54 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.52 -0.08 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.64 -0.09 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.79 -0.11 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.96 -0.11 54 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.14 -0.14 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.36 -0.15 54 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.58 -0.18 54 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 1.85 -0.20 54 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.14 -0.19 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.43 -0.24 54 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 2.78 -0.16 54 0 48 0
29JUN26 40.00 P 2.69 2.69 2.53 3.05 -0.24 53 15 55 +15
29JUN26 41.00 P 0.00 0.00 0.00 3.41 -0.29 53 0 31 0
29JUN26 42.00 P 3.59 3.59 3.20 3.83 -0.29 53 14 10 +8
29JUN26 43.00 P 3.62 3.62 3.56 4.25 -0.30 53 18 18 +18
29JUN26 44.00 P 4.35 4.35 4.35 4.67 -0.37 53 3 3 -2
29JUN26 45.00 P 0.00 0.00 0.00 5.20 -0.35 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.78 -0.35 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.36 -0.38 54 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 6.97 -0.42 54 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 7.60 -0.42 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.22 -0.47 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.94 -0.55 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.72 -0.56 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 13.61 -0.56 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.56 -0.61 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.61 -0.08 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.74 -0.65 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29SEP26 22.00 P 0.13 0.13 0.13 0.20 -0.02 52 3 21 -2
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.05 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 -0.05 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.06 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 -0.06 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.09 52 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 -0.09 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.13 -0.10 52 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.33 -0.13 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.56 -0.13 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.79 -0.15 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.06 -0.17 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.36 -0.17 52 0 0 0
29SEP26 36.00 P 2.05 2.25 2.05 2.65 -0.19 52 10 10 +10
29SEP26 37.00 P 0.00 0.00 0.00 2.99 -0.12 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.26 -0.21 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.73 -0.10 52 0 29 0
29SEP26 40.00 P 3.56 3.56 3.56 3.99 -0.27 51 5 35 +5
29SEP26 41.00 P 0.00 0.00 0.00 4.42 -0.27 51 0 0 0
29SEP26 42.00 P 4.35 4.35 4.35 4.86 -0.26 51 1 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.29 -0.29 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.77 -0.40 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.31 -0.36 51 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 6.92 -0.37 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.52 -0.34 52 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.11 -0.41 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 8.71 -0.44 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.41 -0.43 52 0 0 0
29SEP26 52.50 P 11.06 11.06 11.06 11.06 -0.26 53 15 15 +15
29SEP26 55.00 P 0.00 0.00 0.00 12.56 -0.46 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.76 -0.52 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 16.19 -0.51 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.11 -0.56 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.12 -0.56 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.02 50 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.02 50 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.05 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.06 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.06 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.33 -0.08 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.57 -0.08 50 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 -0.08 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.04 -0.11 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.34 -0.11 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.64 -0.11 50 0 0 0
30DEC26 35.00 P 2.35 2.35 2.35 2.94 -0.14 50 2 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.30 -0.15 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.67 -0.15 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.05 -0.15 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.43 -0.06 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.74 -0.21 49 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.17 -0.19 49 0 0 0
30DEC26 42.00 P 5.23 5.23 5.23 5.65 -0.27 49 1 1 +1
30DEC26 43.00 P 0.00 0.00 0.00 6.17 -0.28 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.72 -0.30 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.20 -0.32 49 0 7 0
30DEC26 46.00 P 0.00 0.00 0.00 7.77 -0.44 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.37 -0.36 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.07 -0.31 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.70 -0.35 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.25 -0.46 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.97 -0.10 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.41 -0.37 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.13 -0.41 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.99 -0.43 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.87 -0.43 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.84 -0.48 50 0 0 0
TOTAL PUT 2,107 25,781 +649
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$ 15.13
29JAN26 9.25 C 0.00 0.00 0.00 5.89 -0.28 81 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.64 -0.20 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.39 -0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.14 -0.20 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 -0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.26 -0.08 124 0 0 0
29JAN26 11.50 C 3.50 3.50 3.50 3.64 -0.22 0 5 5 0
29JAN26 12.00 C 0.00 0.00 0.00 3.15 -0.20 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.66 -0.28 54 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 -0.20 0 0 1 0
29JAN26 13.50 C 1.60 1.60 1.60 1.79 -0.20 62 3 54 -3
29JAN26 14.00 C 0.00 0.00 0.00 1.29 -0.25 48 0 165 0
29JAN26 14.50 C 0.00 0.00 0.00 0.94 -0.20 50 0 116 0
29JAN26 15.00 C 0.00 0.00 0.00 0.66 -0.17 51 0 108 0
29JAN26 15.50 C 0.40 0.40 0.40 0.44 -0.14 52 15 494 -15
29JAN26 16.00 C 0.38 0.38 0.24 0.28 -0.12 52 80 850 -3
29JAN26 16.50 C 0.25 0.25 0.15 0.17 -0.08 52 12 394 +2
29JAN26 17.00 C 0.10 0.10 0.10 0.10 -0.06 53 8 482 -5
29JAN26 17.50 C 0.08 0.08 0.08 0.06 -0.03 54 3 533 +1
29JAN26 18.00 C 0.06 0.06 0.05 0.03 -0.03 53 7 116 -5
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 135 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.91 -0.32 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.45 -0.19 71 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 -0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.75 -0.23 72 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 4.26 -0.12 66 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.69 -0.19 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.28 -0.26 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 -0.15 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.34 -0.30 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.03 -0.07 50 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 1.57 -0.29 44 0 74 0
26FEB26 14.50 C 0.00 0.00 0.00 1.28 -0.21 45 0 79 0
26FEB26 15.00 C 0.96 0.96 0.93 1.01 -0.18 45 8 121 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.16 46 0 96 0
26FEB26 16.00 C 0.00 0.00 0.00 0.63 -0.15 47 0 305 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 -0.12 47 0 349 0
26FEB26 17.00 C 0.43 0.43 0.35 0.36 -0.10 47 12 310 +9
26FEB26 17.50 C 0.31 0.31 0.31 0.26 -0.09 47 2 359 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 -0.07 47 0 657 0
26FEB26 18.50 C 0.17 0.17 0.17 0.14 -0.05 47 30 54 +30
26FEB26 19.00 C 0.11 0.11 0.11 0.10 -0.04 47 12 81 -6
26FEB26 19.50 C 0.10 0.10 0.10 0.07 -0.03 47 1 41 +1
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 93 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.14 -0.36 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.93 -0.33 48 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 -0.33 40 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 6.40 -0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.17 -0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.95 -0.28 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.68 -0.35 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 -0.35 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 -0.25 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.85 -0.13 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.28 -0.24 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.83 -0.30 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.33 -0.32 42 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.94 -0.36 44 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 2.58 -0.33 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.25 -0.18 47 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 1.94 -0.18 48 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -0.18 48 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 1.42 -0.18 48 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 1.21 -0.15 49 0 52 0
30MAR26 16.00 C 1.02 1.02 1.02 1.02 -0.14 49 10 113 -10
30MAR26 16.50 C 0.00 0.00 0.00 0.85 -0.14 49 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.71 -0.12 49 0 121 0
30MAR26 17.50 C 0.59 0.59 0.59 0.60 -0.09 50 15 111 +15
30MAR26 18.00 C 0.55 0.55 0.55 0.51 -0.06 51 15 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 -0.05 51 0 22 0
30MAR26 19.00 C 0.33 0.33 0.33 0.34 -0.05 51 1 95 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 -0.04 51 0 47 0
30MAR26 20.00 C 0.00 0.00 0.00 0.22 -0.04 50 0 140 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 108 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 5.79 -0.34 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.57 -0.23 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.33 -0.31 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.93 -0.24 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.50 -0.16 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.95 -0.30 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.55 -0.31 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.16 -0.17 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.81 -0.28 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.49 -0.11 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.13 -0.30 46 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 -0.18 47 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.66 -0.17 48 0 100 0
29APR26 15.50 C 1.55 1.55 1.55 1.44 -0.16 48 1 10 0
29APR26 16.00 C 0.00 0.00 0.00 1.25 -0.16 48 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.08 -0.14 48 0 30 0
29APR26 17.00 C 0.93 0.96 0.93 0.94 -0.12 49 16 40 +16
29APR26 17.50 C 0.00 0.00 0.00 0.81 -0.10 49 0 0 0
29APR26 18.00 C 0.71 0.71 0.65 0.69 -0.09 49 504 506 +504
29APR26 18.50 C 0.00 0.00 0.00 0.59 -0.08 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.50 -0.07 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.42 -0.06 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 6.54 -0.36 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.43 -0.25 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.08 -0.36 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.93 -0.30 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.64 -0.26 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 -0.27 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.03 -0.32 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.60 -0.24 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.32 -0.07 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.91 -0.23 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 -0.10 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 -0.20 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 -0.32 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 2.50 -0.32 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 2.25 -0.21 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 2.07 -0.23 47 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 -0.17 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.66 -0.16 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.48 -0.16 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 -0.14 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.19 -0.13 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 -0.12 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 -0.10 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.84 -0.09 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.74 -0.08 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.65 -0.08 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 6.35 -0.26 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.11 -0.25 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.90 -0.25 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.75 -0.18 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.31 -0.37 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.87 -0.37 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 -0.36 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.21 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 -0.41 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 -0.28 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.37 -0.29 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.04 -0.35 47 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 -0.28 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 -0.25 48 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 -0.18 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 -0.17 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.17 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 -0.16 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 -0.15 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 -0.14 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.50 -0.13 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.38 -0.12 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.27 -0.11 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.16 -0.10 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 -0.09 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.08 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.59 -0.19 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.43 -0.15 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.21 -0.19 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.02 -0.19 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.64 -0.22 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.31 -0.18 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 -0.11 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.63 -0.20 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 -0.25 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 -0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.82 -0.17 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 -0.21 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.31 -0.18 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 -0.15 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.17 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.71 -0.18 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 -0.17 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.38 -0.16 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 -0.17 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 -0.16 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.94 -0.15 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 -0.13 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 -0.10 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.60 -0.10 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.40 -0.08 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.21 -0.09 49 0 0 0
TOTAL CALL 760 10,476 +533
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 56 0 94 0
29JAN26 13.00 P 0.06 0.06 0.05 0.04 0.00 53 7 358 -6
29JAN26 13.50 P 0.12 0.12 0.12 0.09 +0.01 53 1 269 -1
29JAN26 14.00 P 0.17 0.17 0.17 0.19 +0.02 54 2 89 +2
29JAN26 14.50 P 0.40 0.40 0.40 0.32 +0.03 52 20 188 0
29JAN26 15.00 P 0.55 0.55 0.55 0.55 +0.08 54 2 379 0
29JAN26 15.50 P 0.00 0.00 0.00 0.83 +0.10 55 0 309 0
29JAN26 16.00 P 1.33 1.33 1.33 1.18 +0.12 56 3 121 0
29JAN26 16.50 P 0.00 0.00 0.00 1.58 +0.14 59 0 163 0
29JAN26 17.00 P 2.20 2.20 2.20 2.01 +0.15 61 3 63 -3
29JAN26 17.50 P 0.00 0.00 0.00 2.48 +0.17 66 0 3 0
29JAN26 18.00 P 0.00 0.00 0.00 2.97 +0.22 72 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.43 +0.19 72 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.93 +0.17 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.91 +0.10 86 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.92 +0.25 102 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.91 +0.14 110 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.91 +0.24 120 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.91 +0.12 129 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 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 49 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 48 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 0.00 48 0 96 0
26FEB26 12.50 P 0.16 0.16 0.15 0.12 0.00 47 23 89 -13
26FEB26 13.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 101 0
26FEB26 13.50 P 0.34 0.34 0.34 0.31 +0.01 47 5 109 0
26FEB26 14.00 P 0.00 0.00 0.00 0.46 +0.03 47 0 50 0
26FEB26 14.50 P 0.00 0.00 0.00 0.65 +0.06 47 0 94 0
26FEB26 15.00 P 0.98 0.98 0.98 0.89 +0.05 48 3 206 0
26FEB26 15.50 P 0.00 0.00 0.00 1.17 +0.09 48 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 1.49 +0.08 49 0 154 0
26FEB26 16.50 P 0.00 0.00 0.00 1.85 +0.09 50 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.12 +0.11 43 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 +0.13 52 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.09 +0.14 53 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 3.56 +0.15 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.03 +0.23 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.49 +0.21 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.95 +0.14 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.92 +0.24 61 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.91 +0.14 65 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 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 51 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 50 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 238 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.02 51 0 122 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 +0.03 51 0 365 0
30MAR26 13.00 P 0.00 0.00 0.00 0.46 +0.04 50 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 +0.06 50 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 +0.06 50 0 61 0
30MAR26 14.50 P 1.00 1.00 1.00 1.01 +0.08 50 1 65 0
30MAR26 15.00 P 0.00 0.00 0.00 1.26 +0.09 50 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 1.54 +0.10 50 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 1.85 +0.09 51 0 17 0
30MAR26 16.50 P 2.12 2.12 2.12 2.13 +0.07 49 12 11 -2
30MAR26 17.00 P 0.00 0.00 0.00 2.56 +0.24 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.98 +0.14 54 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 3.38 +0.23 54 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 3.81 +0.16 56 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.20 +0.13 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 +0.25 58 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.16 +0.35 60 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 5.99 +0.22 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.07 +0.30 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.95 +0.27 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.91 +0.07 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.93 +0.26 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.90 +0.23 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.91 +0.24 73 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 +0.03 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.47 +0.05 49 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.61 +0.05 49 500 500 +500
29APR26 13.50 P 0.00 0.00 0.00 0.78 +0.06 49 0 4 0
29APR26 14.00 P 1.03 1.03 1.03 0.97 +0.07 49 1 26 +1
29APR26 14.50 P 0.00 0.00 0.00 1.19 +0.07 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.46 +0.10 49 0 100 0
29APR26 15.50 P 1.75 1.75 1.75 1.73 +0.10 49 1 1 +1
29APR26 16.00 P 1.98 1.98 1.98 2.04 +0.12 49 6 6 +6
29APR26 16.50 P 0.00 0.00 0.00 2.37 +0.12 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.76 +0.17 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.13 +0.28 51 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 3.50 +0.30 51 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 3.82 +0.17 48 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 4.28 +0.06 50 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 4.70 +0.22 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.21 +0.36 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.11 +0.34 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.07 +0.30 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 0.00 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
29JUN26 12.00 P 0.59 0.59 0.59 0.57 +0.04 48 4 4 +4
29JUN26 12.50 P 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.89 +0.05 48 0 10 0
29JUN26 13.50 P 1.12 1.12 1.12 1.07 +0.05 48 2 18 +2
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.07 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.52 +0.07 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.08 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.06 +0.09 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.36 +0.10 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.69 +0.11 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 +0.12 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 +0.17 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.78 +0.05 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.17 +0.11 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.57 +0.21 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.00 +0.23 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.41 +0.26 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 +0.15 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.07 +0.25 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.11 +0.38 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.07 +0.23 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.98 +0.28 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.97 +0.28 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.02 +0.34 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.01 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 0.00 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.02 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.05 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 +0.06 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.51 +0.06 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 +0.07 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.98 +0.07 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.25 +0.08 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 +0.08 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 +0.09 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 +0.10 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 +0.11 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 +0.20 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.22 +0.18 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 +0.18 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 +0.13 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.33 +0.20 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.79 +0.16 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.58 +0.14 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.45 +0.28 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.37 +0.22 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.19 +0.14 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 +0.01 49 0 15 0
30DEC26 9.50 P 0.50 0.50 0.50 0.46 +0.01 49 1 1 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.01 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.04 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 +0.06 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.06 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 +0.06 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 +0.06 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.06 +0.07 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.31 +0.07 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 +0.08 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 +0.11 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 +0.12 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.52 +0.12 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.85 +0.13 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.10 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.55 +0.12 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 4.90 +0.11 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.30 +0.14 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.11 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.04 +0.13 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.84 +0.13 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.65 +0.10 49 0 0 0
TOTAL PUT 597 10,105 +492
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$ 7.43
29JAN26 4.80 C 0.00 0.00 0.00 2.64 +0.03 103 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.54 +0.03 98 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 +0.03 94 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.19 +0.03 83 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.94 +0.03 72 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.69 +0.03 62 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.44 +0.03 52 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.19 +0.03 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.94 +0.03 34 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.45 +0.03 23 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.19 +0.01 8 0 219 0
29JAN26 7.50 C 0.06 0.06 0.06 0.05 0.00 13 15 388 -15
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 33 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.45 +0.03 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.20 +0.04 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.95 +0.04 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.70 +0.04 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.45 +0.04 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.71 +0.03 17 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.47 +0.02 14 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.26 +0.02 13 0 27 0
26FEB26 7.50 C 0.14 0.14 0.14 0.12 0.00 14 30 35 +28
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 2.64 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 +0.02 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 +0.02 14 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 +0.02 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 0.00 16 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 0.00 16 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 +0.01 16 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.00 +0.03 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 +0.03 17 0 0 0
29APR26 7.25 C 0.43 0.43 0.43 0.40 0.00 16 15 85 +11
29APR26 7.50 C 0.28 0.28 0.28 0.26 0.00 16 10 70 +10
29APR26 7.75 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 +0.03 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 +0.03 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 +0.03 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.03 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.04 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 17 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 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 +0.01 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.04 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 +0.03 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 0.00 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.04 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.01 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 0.00 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 0.00 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
TOTAL CALL 70 2,031 +34
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 14 0 552 0
29JAN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 13 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.32 -0.03 0 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.36 +0.01 66 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.62 +0.02 78 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.87 +0.02 86 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.12 +0.02 94 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.37 +0.02 101 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 349 0
26FEB26 7.50 P 0.16 0.16 0.16 0.18 -0.01 15 3 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.35 -0.02 15 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 -0.01 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.62 0.00 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.87 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.12 0.00 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.37 +0.02 59 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 35 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 18 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 243 0
30MAR26 7.25 P 0.13 0.13 0.13 0.13 -0.02 16 10 222 -10
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 270 0
30MAR26 7.75 P 0.36 0.36 0.36 0.40 -0.02 16 3 3 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.60 -0.02 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 0.00 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 0.00 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 -0.01 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 -0.01 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.61 -0.01 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.12 0.00 66 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 26 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 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 0.00 18 0 7 0
29APR26 7.25 P 0.19 0.19 0.19 0.18 0.00 18 10 70 0
29APR26 7.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 70 0
29APR26 7.75 P 0.00 0.00 0.00 0.43 -0.02 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.62 0.00 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.87 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 18 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 17 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.01 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 0.00 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.03 16 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 -0.03 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.04 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.03 16 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 0.00 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 0.00 30 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 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 0.00 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.01 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.02 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 18 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.02 18 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.02 18 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.03 25 0 0 0
TOTAL PUT 26 3,708 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 31.68
29JAN26 19.50 C 0.00 0.00 0.00 12.20 -0.91 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.70 -1.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.70 -0.96 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.70 -0.83 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.70 -0.77 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.71 -0.93 57 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 6.71 -0.82 48 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.68 -0.90 0 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 4.70 -0.87 0 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 3.72 -0.85 31 0 85 0
29JAN26 29.00 C 0.00 0.00 0.00 2.83 -0.78 38 0 523 0
29JAN26 30.00 C 0.00 0.00 0.00 2.00 -0.72 38 0 493 0
29JAN26 31.00 C 0.00 0.00 0.00 1.35 -0.56 40 0 591 0
29JAN26 32.00 C 0.87 0.98 0.87 0.82 -0.46 39 46 1,049 0
29JAN26 33.00 C 0.76 0.76 0.45 0.47 -0.37 40 17 623 0
29JAN26 34.00 C 0.48 0.48 0.26 0.26 -0.24 41 38 366 +1
29JAN26 35.00 C 0.14 0.14 0.14 0.13 -0.15 41 30 336 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 611 0
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 116 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.24 -0.94 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.75 -0.95 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.70 -0.96 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.75 -0.78 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.76 -0.95 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.74 -0.97 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.83 -0.70 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.76 -0.82 0 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.92 -0.86 36 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 4.10 -0.78 38 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 3.28 -0.77 37 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 2.61 -0.49 37 0 385 0
26FEB26 31.00 C 0.00 0.00 0.00 2.00 -0.48 37 0 209 0
26FEB26 32.00 C 0.00 0.00 0.00 1.51 -0.53 38 0 177 0
26FEB26 33.00 C 1.50 1.50 1.09 1.14 -0.36 38 69 321 -45
26FEB26 34.00 C 0.85 0.85 0.85 0.84 -0.32 39 2 151 0
26FEB26 35.00 C 0.82 0.82 0.63 0.59 -0.27 39 4 242 0
26FEB26 36.00 C 0.57 0.57 0.57 0.41 -0.21 39 2 2,200 0
26FEB26 37.00 C 0.00 0.00 0.00 0.27 -0.17 38 0 150 0
26FEB26 38.00 C 0.27 0.27 0.27 0.18 -0.12 39 15 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.12 -0.08 39 0 0 0
26FEB26 40.00 C 0.18 0.18 0.18 0.08 -0.06 39 15 15 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 12.28 -0.98 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.79 -0.91 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.82 -0.84 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.84 -0.70 39 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.85 -0.86 36 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.93 -0.78 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.94 -0.98 34 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 6.14 -0.79 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.21 -0.94 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.51 -0.83 38 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.86 -0.73 39 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 3.25 -0.43 40 0 52 0
30MAR26 31.00 C 0.00 0.00 0.00 2.71 -0.44 40 0 64 0
30MAR26 32.00 C 2.55 2.62 2.45 2.23 -0.43 40 20 499 +12
30MAR26 33.00 C 0.00 0.00 0.00 1.83 -0.39 40 0 100 0
30MAR26 34.00 C 0.00 0.00 0.00 1.52 -0.32 41 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 1.21 -0.29 41 0 45 0
30MAR26 36.00 C 0.00 0.00 0.00 0.96 -0.25 41 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.75 -0.21 41 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 0.58 -0.18 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.45 -0.15 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.34 -0.13 41 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.26 -0.10 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 12.44 -0.82 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.85 -0.85 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.82 -0.84 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.84 -0.70 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.86 -0.85 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.99 -0.85 33 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 7.25 -0.67 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.34 -0.65 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.62 -0.53 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.97 -0.67 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.24 -0.74 39 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.70 -0.63 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.16 -0.43 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.70 -0.42 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 2.30 -0.37 41 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.95 -0.33 41 0 16 0
29APR26 35.00 C 0.00 0.00 0.00 1.64 -0.31 41 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 1.36 -0.27 41 0 152 0
29APR26 37.00 C 0.00 0.00 0.00 1.12 -0.24 41 0 66 0
29APR26 38.00 C 0.00 0.00 0.00 0.92 -0.20 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.75 -0.18 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.61 -0.15 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.49 -0.11 41 0 0 0
29APR26 42.00 C 0.62 0.62 0.59 0.38 -0.13 40 93 93 +93
29JUN26 19.50 C 0.00 0.00 0.00 12.51 -0.75 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.02 -0.68 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 11.14 -0.52 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.18 -0.46 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.39 -0.55 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.54 -0.50 42 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.75 -0.62 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.97 -0.56 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.26 -0.52 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.62 -0.35 41 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.97 -0.41 40 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 4.42 -0.64 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.92 -0.52 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.47 -0.38 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 3.06 -0.35 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.70 -0.33 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.38 -0.31 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 2.10 -0.29 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.85 -0.26 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.62 -0.21 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.40 -0.20 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.21 -0.17 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.02 -0.18 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.87 -0.17 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.76 -0.11 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.64 -0.12 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.56 -0.08 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.47 -0.09 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.87 -0.63 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.42 -0.64 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.58 -0.47 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.74 -0.38 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.99 -0.26 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.18 -0.31 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.45 -0.61 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.77 -0.52 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.09 -0.37 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.53 -0.44 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.89 -0.34 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.42 -0.25 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.99 -0.52 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.48 -0.54 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 4.07 -0.36 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.70 -0.34 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.37 -0.32 41 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 3.07 -0.30 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.80 -0.28 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.55 -0.26 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.29 -0.25 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.08 -0.21 42 0 0 0
29SEP26 41.00 C 2.08 2.08 2.08 1.88 -0.20 42 18 18 +18
29SEP26 42.00 C 0.00 0.00 0.00 1.68 -0.19 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.48 -0.20 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 -0.15 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 1.18 -0.14 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.11 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.19 -0.73 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.78 -0.60 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.93 -0.73 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.15 -0.70 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.44 -0.57 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.69 -0.67 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.00 -0.63 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.30 -0.60 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.77 -0.54 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.25 -0.44 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.65 -0.47 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 6.13 -0.50 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.69 -0.40 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.27 -0.43 41 0 1 0
30DEC26 33.00 C 4.83 4.83 4.83 4.82 -0.39 41 10 10 +10
30DEC26 34.00 C 0.00 0.00 0.00 4.48 -0.34 41 0 10 0
30DEC26 35.00 C 0.00 0.00 0.00 4.12 -0.35 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.81 -0.33 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.53 -0.31 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.26 -0.28 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 3.01 -0.27 41 0 0 0
30DEC26 40.00 C 2.77 2.77 2.77 2.75 -0.26 41 10 10 +9
30DEC26 41.00 C 0.00 0.00 0.00 2.46 -0.29 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.26 -0.21 41 0 0 0
TOTAL CALL 389 16,875 +113
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 98 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 207 0
29JAN26 27.00 P 0.03 0.03 0.03 0.02 0.00 42 2 398 +2
29JAN26 28.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 478 0
29JAN26 29.00 P 0.14 0.18 0.14 0.15 +0.03 41 52 547 -48
29JAN26 30.00 P 0.31 0.31 0.31 0.34 +0.10 41 2 568 +2
29JAN26 31.00 P 0.63 0.68 0.54 0.68 +0.18 42 53 623 +34
29JAN26 32.00 P 0.00 0.00 0.00 1.17 +0.28 42 0 670 0
29JAN26 33.00 P 1.52 1.52 1.52 1.83 +0.41 43 15 226 0
29JAN26 34.00 P 0.00 0.00 0.00 2.63 +0.50 45 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 3.43 +0.47 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.44 +0.63 51 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 5.41 +0.73 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.40 +0.75 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.32 +0.68 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.39 +0.75 73 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.39 +0.75 79 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.47 +0.83 96 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.40 +0.76 92 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.39 +0.57 96 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.49 +0.85 117 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.49 +0.85 123 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 28 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 0.00 39 0 70 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 162 0
26FEB26 27.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 522 0
26FEB26 28.00 P 0.34 0.34 0.34 0.35 +0.07 39 11 841 0
26FEB26 29.00 P 0.54 0.54 0.54 0.58 +0.12 39 2 173 +2
26FEB26 30.00 P 0.72 0.84 0.72 0.88 +0.16 39 44 381 +40
26FEB26 31.00 P 0.00 0.00 0.00 1.27 +0.21 38 0 176 0
26FEB26 32.00 P 0.00 0.00 0.00 1.80 +0.32 39 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 2.42 +0.42 40 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.13 +0.43 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.92 +0.45 42 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 4.76 +0.74 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.61 +0.77 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.57 +0.55 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.59 +0.78 52 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 8.59 +0.89 56 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.47 +0.54 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.47 +0.71 57 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.59 +0.95 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 P 0.05 0.05 0.05 0.02 +0.01 41 3 28 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 41 0 24 0
30MAR26 23.00 P 0.09 0.09 0.09 0.08 +0.01 41 4 390 +4
30MAR26 24.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 151 0
30MAR26 25.00 P 0.18 0.22 0.18 0.23 +0.04 41 16 507 -12
30MAR26 26.00 P 0.37 0.38 0.37 0.36 +0.07 41 60 324 0
30MAR26 27.00 P 0.00 0.00 0.00 0.55 +0.11 41 0 210 0
30MAR26 28.00 P 0.77 0.77 0.77 0.78 +0.14 41 1 330 0
30MAR26 29.00 P 0.97 0.97 0.97 1.05 +0.15 40 2 128 +2
30MAR26 30.00 P 0.00 0.00 0.00 1.43 +0.21 40 0 83 0
30MAR26 31.00 P 0.00 0.00 0.00 1.89 +0.26 40 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.42 +0.33 41 0 12 0
30MAR26 33.00 P 0.00 0.00 0.00 3.02 +0.37 41 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 3.73 +0.45 42 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 4.46 +0.42 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.23 +0.73 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.04 +0.52 44 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 6.66 +0.26 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.83 +0.57 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.76 +0.59 49 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 9.63 +0.70 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.64 +0.58 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.59 +0.65 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.68 +0.68 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.51 +0.69 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.49 +0.61 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.58 +0.66 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.42 +0.55 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.36 +0.52 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.41 +0.58 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.87 +0.73 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.59 +0.75 81 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.87 +0.73 72 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.41 +0.56 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.15 +0.84 98 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.42 +0.63 89 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.41 +0.08 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.59 +0.11 41 0 42 0
29APR26 27.00 P 0.00 0.00 0.00 0.81 +0.14 41 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.09 +0.18 41 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 1.42 +0.20 41 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 1.80 +0.22 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.26 +0.27 40 0 16 0
29APR26 32.00 P 2.71 2.72 2.71 2.79 +0.32 40 3 18 +3
29APR26 33.00 P 0.00 0.00 0.00 3.40 +0.37 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.06 +0.41 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.66 +0.33 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.54 +0.42 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.36 +0.76 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.07 +0.39 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.05 +0.53 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.95 +0.57 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.87 +0.89 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.77 +0.57 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 31 0
29JUN26 24.00 P 0.72 0.72 0.71 0.62 +0.09 42 350 592 +339
29JUN26 25.00 P 0.00 0.00 0.00 0.83 +0.11 42 0 115 0
29JUN26 26.00 P 1.01 1.01 1.01 1.09 +0.16 42 10 49 +5
29JUN26 27.00 P 0.00 0.00 0.00 1.39 +0.18 42 0 31 0
29JUN26 28.00 P 1.58 1.58 1.58 1.73 +0.22 42 2 21 +2
29JUN26 29.00 P 0.00 0.00 0.00 2.12 +0.25 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 +0.27 42 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.03 +0.29 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.57 +0.32 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.15 +0.34 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.79 +0.37 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.47 +0.40 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.17 +0.44 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.96 +0.41 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.71 +0.61 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.54 +0.60 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.36 +0.56 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.21 +0.66 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.13 +0.79 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.98 +0.62 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.90 +0.67 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.82 +0.72 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.75 +0.63 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.62 +0.70 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.63 +0.64 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.50 +0.61 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.52 +0.69 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.04 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.05 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 +0.07 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 +0.10 42 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.12 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 +0.16 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 +0.20 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 +0.21 42 0 0 0
29SEP26 28.00 P 2.37 2.37 2.37 2.42 +0.22 42 30 151 +30
29SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.25 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.31 +0.27 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.81 +0.29 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.36 +0.31 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.94 +0.33 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.57 +0.36 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.23 +0.38 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.94 +0.41 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.69 +0.49 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.42 +0.50 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.23 +0.42 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.00 +0.54 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.81 +0.55 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.63 +0.40 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.51 +0.54 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.42 +0.71 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +0.61 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.17 +0.73 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.05 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 +0.07 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.07 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 +0.10 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 +0.13 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.14 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 +0.19 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.13 +0.22 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 +0.23 41 0 1 0
30DEC26 28.00 P 2.76 2.76 2.76 2.89 +0.25 41 10 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.27 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.81 +0.30 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.32 +0.32 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 +0.31 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 +0.33 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.07 +0.35 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 +0.39 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.53 +0.52 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.23 +0.48 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.98 +0.53 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.73 +0.60 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.51 +0.51 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 +0.52 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.10 +0.51 43 0 0 0
TOTAL PUT 672 14,004 +408
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 78.35
16JAN26 47.00 C 0.00 0.00 0.00 31.35 -1.32 0 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 30.35 -1.32 0 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 29.35 -1.32 0 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 28.35 -1.32 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 25.85 -1.32 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 23.35 -1.32 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 20.85 -1.32 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 18.35 -1.32 0 0 0 -15
16JAN26 62.50 C 0.00 0.00 0.00 15.85 -1.32 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 13.35 -1.32 0 0 0 0
16JAN26 67.50 C 9.95 9.95 9.95 10.85 -1.32 0 2 0 -15
16JAN26 70.00 C 0.00 0.00 0.00 8.35 -1.33 0 0 0 -14
16JAN26 72.50 C 6.00 6.00 6.00 5.85 -1.35 0 4 0 -713
16JAN26 75.00 C 3.02 3.02 2.67 3.35 -1.48 0 22 0 -1,241
16JAN26 77.50 C 1.19 1.27 0.47 0.85 -1.67 0 637 3 -639
16JAN26 80.00 C 0.75 0.75 0.01 0.00 -0.87 0 461 1,950 +57
16JAN26 82.50 C 0.28 0.28 0.01 0.00 -0.27 0 88 1,488 -41
16JAN26 85.00 C 0.01 0.01 0.01 0.00 -0.08 0 65 1,049 -61
16JAN26 87.50 C 0.01 0.01 0.01 0.00 -0.04 0 7 319 0
16JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
16JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
16JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
16JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
16JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
16JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 25.88 -1.38 83 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 23.38 -1.37 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 20.88 -1.40 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 18.39 -1.38 70 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.37 -0.89 121 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 13.42 -1.33 62 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 10.97 -1.35 59 0 0 0
23JAN26 70.00 C 8.00 8.00 8.00 8.83 -1.22 70 15 15 +15
23JAN26 72.50 C 6.00 6.00 6.00 6.12 -1.30 44 20 20 +14
23JAN26 75.00 C 4.00 4.00 3.84 4.14 -1.37 47 16 48 +1
23JAN26 77.50 C 3.50 3.50 2.43 2.48 -1.31 46 22 135 +18
23JAN26 80.00 C 2.15 2.15 1.33 1.50 -0.87 50 222 212 +90
23JAN26 82.50 C 1.48 1.50 0.76 0.89 -0.59 54 204 241 +44
23JAN26 85.00 C 0.89 0.89 0.43 0.53 -0.36 57 269 728 +204
23JAN26 87.50 C 0.41 0.41 0.23 0.32 -0.21 61 57 138 +28
23JAN26 90.00 C 0.19 0.20 0.16 0.20 -0.12 64 535 627 +198
23JAN26 92.50 C 0.00 0.00 0.00 0.13 -0.07 68 0 116 0
23JAN26 95.00 C 0.09 0.09 0.09 0.08 -0.04 70 20 82 +20
23JAN26 97.50 C 0.07 0.07 0.07 0.06 -0.02 75 30 68 0
23JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.01 77 0 28 0
23JAN26 102.50 C 0.00 0.00 0.00 0.03 0.00 81 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.02 0.00 83 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 39.06 -1.40 233 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 37.39 -1.68 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 36.39 -2.21 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 36.04 -1.55 210 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 34.96 -0.64 197 0 0 0
29JAN26 45.00 C 33.27 33.29 33.17 33.40 -1.61 95 350 309 -50
29JAN26 46.00 C 0.00 0.00 0.00 33.08 -1.16 192 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.72 -0.95 158 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.06 -0.61 178 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.40 -1.84 0 0 0 0
29JAN26 50.00 C 27.67 27.67 27.62 28.40 -1.38 0 45 47 +45
29JAN26 52.50 C 0.00 0.00 0.00 25.91 -2.01 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.55 -1.20 99 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 20.92 -1.87 62 0 1 0
29JAN26 60.00 C 18.40 18.40 18.40 18.40 -1.83 0 50 59 -32
29JAN26 62.50 C 0.00 0.00 0.00 16.37 -1.25 87 0 159 0
29JAN26 65.00 C 0.00 0.00 0.00 13.46 -1.70 47 0 1,436 0
29JAN26 67.50 C 10.34 10.34 10.34 11.16 -1.36 54 2 2,592 +2
29JAN26 70.00 C 10.00 10.00 8.40 8.90 -1.52 53 6 1,749 -1
29JAN26 72.50 C 6.41 6.60 6.34 6.60 -1.47 46 7 1,224 -3
29JAN26 75.00 C 5.40 5.40 4.50 4.85 -1.27 48 315 3,049 +45
29JAN26 77.50 C 3.49 3.49 3.26 3.26 -1.24 47 127 2,124 -87
29JAN26 80.00 C 2.73 2.73 2.09 2.23 -0.89 49 205 1,777 +65
29JAN26 82.50 C 2.15 2.15 1.37 1.51 -0.64 51 191 1,091 +43
29JAN26 85.00 C 1.42 1.42 0.91 1.01 -0.42 53 301 1,272 -100
29JAN26 87.50 C 0.66 0.67 0.60 0.68 -0.24 55 49 626 +40
29JAN26 90.00 C 0.75 0.75 0.39 0.46 -0.12 58 705 3,019 +535
29JAN26 92.50 C 0.40 0.40 0.27 0.31 -0.05 59 506 1,689 +494
29JAN26 95.00 C 0.22 0.24 0.22 0.21 -0.01 61 570 1,188 +416
29JAN26 97.50 C 0.16 0.16 0.16 0.15 +0.02 64 5 431 +5
29JAN26 100.00 C 0.00 0.00 0.00 0.11 +0.03 66 0 1,117 0
29JAN26 102.50 C 0.10 0.11 0.10 0.08 +0.03 68 213 513 0
29JAN26 105.00 C 0.07 0.09 0.07 0.06 +0.03 70 104 680 -30
29JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.03 73 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 75 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 77 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 729 0
26FEB26 40.00 C 0.00 0.00 0.00 39.10 -1.49 129 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 37.39 -1.92 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 36.43 -2.17 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 36.04 -1.55 114 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 34.96 -1.79 107 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 33.50 -2.10 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 33.08 -1.23 104 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.26 -0.45 107 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.06 -1.13 96 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.44 -2.09 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.88 -1.72 82 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.15 -1.91 61 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 23.57 -1.20 46 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 20.92 -2.07 0 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 19.29 -0.94 64 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 16.41 -1.21 46 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 14.42 -1.36 51 0 939 0
26FEB26 67.50 C 11.66 11.66 11.66 11.93 -1.43 44 1 874 0
26FEB26 70.00 C 0.00 0.00 0.00 9.95 -1.40 44 0 1,349 0
26FEB26 72.50 C 0.00 0.00 0.00 8.17 -1.27 44 0 811 0
26FEB26 75.00 C 6.55 6.55 6.33 6.70 -1.07 45 87 410 +64
26FEB26 77.50 C 5.41 5.41 5.00 5.32 -1.03 45 283 903 +256
26FEB26 80.00 C 5.41 5.41 4.00 4.20 -1.00 46 404 832 +232
26FEB26 82.50 C 3.30 3.30 3.17 3.35 -0.79 47 78 934 +51
26FEB26 85.00 C 3.32 3.32 2.50 2.66 -0.66 48 208 1,333 +101
26FEB26 87.50 C 2.00 2.16 2.00 2.14 -0.48 49 132 461 +82
26FEB26 90.00 C 2.35 2.35 1.61 1.71 -0.35 50 100 1,185 +53
26FEB26 92.50 C 1.47 1.47 1.35 1.36 -0.25 51 533 1,130 +525
26FEB26 95.00 C 1.23 1.23 1.06 1.10 -0.15 52 568 1,291 +391
26FEB26 97.50 C 0.91 0.92 0.91 0.88 -0.09 53 200 2,020 +170
26FEB26 100.00 C 0.73 0.74 0.73 0.70 -0.05 54 51 178 +51
26FEB26 102.50 C 0.68 0.68 0.68 0.56 -0.02 55 50 275 0
26FEB26 105.00 C 0.50 0.51 0.48 0.45 0.00 55 124 267 +124
30MAR26 37.00 C 0.00 0.00 0.00 41.45 -1.17 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 40.82 -0.96 87 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.58 -1.21 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.10 -1.49 93 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 37.51 -2.17 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.19 -1.67 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.04 -1.55 82 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 34.96 -1.79 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.63 -1.97 47 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 33.08 -1.23 75 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 32.48 -0.45 83 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 31.06 -1.13 69 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 29.71 -1.91 49 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 28.88 -1.72 57 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 26.33 -1.99 48 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 23.97 -1.99 48 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 21.02 -2.04 0 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 19.63 -1.67 51 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 17.38 -1.51 49 0 517 0
30MAR26 65.00 C 0.00 0.00 0.00 15.51 -0.80 50 0 816 0
30MAR26 67.50 C 13.35 13.35 13.34 13.78 -1.10 51 5 284 -5
30MAR26 70.00 C 11.30 11.30 11.30 12.09 -1.11 51 6 16,786 -5
30MAR26 72.50 C 0.00 0.00 0.00 9.92 -1.58 47 0 5,230 0
30MAR26 75.00 C 8.50 8.50 8.50 8.50 -1.14 47 1 7,590 +1
30MAR26 77.50 C 7.51 7.51 7.00 7.30 -1.04 47 64 2,849 +60
30MAR26 80.00 C 6.00 6.27 5.90 6.20 -0.97 48 76 2,429 +62
30MAR26 82.50 C 5.41 5.41 5.25 5.28 -0.85 48 36 2,436 +36
30MAR26 85.00 C 4.40 4.59 4.30 4.50 -0.76 49 103 2,615 0
30MAR26 87.50 C 3.91 3.92 3.91 3.84 -0.67 50 30 689 +25
30MAR26 90.00 C 3.59 3.59 3.17 3.30 -0.58 50 84 5,100 -15
30MAR26 92.50 C 2.82 2.82 2.82 2.81 -0.49 51 1 1,363 -1
30MAR26 95.00 C 2.39 2.40 2.32 2.42 -0.39 52 8 3,886 0
30MAR26 97.50 C 2.03 2.05 2.03 2.10 -0.29 53 17 3,957 0
30MAR26 100.00 C 1.84 1.84 1.80 1.84 -0.19 54 18 1,073 +4
30MAR26 102.50 C 0.00 0.00 0.00 1.59 -0.14 54 0 1,160 0
30MAR26 105.00 C 0.00 0.00 0.00 1.37 -0.10 55 0 772 0
30MAR26 107.50 C 1.19 1.19 1.19 1.19 -0.07 56 50 658 -50
30MAR26 110.00 C 0.00 0.00 0.00 1.03 -0.04 56 0 643 0
30MAR26 112.50 C 0.94 0.94 0.94 0.90 -0.02 57 50 541 0
30MAR26 115.00 C 0.86 0.86 0.86 0.78 -0.01 57 2 578 +2
29APR26 47.00 C 0.00 0.00 0.00 32.71 -0.46 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.06 -1.13 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.19 -1.43 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.04 -1.56 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.58 -1.74 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.01 -0.95 58 145 145 +145
29APR26 57.50 C 0.00 0.00 0.00 22.35 -1.14 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.97 -1.33 46 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 18.48 -0.63 52 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 16.03 -1.18 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.25 -1.01 46 0 30 0
29APR26 70.00 C 13.65 13.65 12.28 12.61 -1.47 46 9 197 0
29APR26 72.50 C 0.00 0.00 0.00 11.05 -0.93 46 0 78 0
29APR26 75.00 C 9.70 9.80 9.60 9.65 -1.21 46 75 214 +75
29APR26 77.50 C 9.00 9.00 8.33 8.49 -1.07 47 149 214 +55
29APR26 80.00 C 0.00 0.00 0.00 7.43 -0.97 47 0 145 0
29APR26 82.50 C 0.00 0.00 0.00 6.50 -0.89 47 0 181 0
29APR26 85.00 C 5.60 5.60 5.54 5.69 -0.80 48 19 297 +15
29APR26 87.50 C 5.05 5.05 4.93 4.97 -0.73 48 27 243 +13
29APR26 90.00 C 4.40 4.40 4.27 4.34 -0.68 49 26 136 -6
29APR26 92.50 C 0.00 0.00 0.00 3.83 -0.58 50 0 84 0
29APR26 95.00 C 0.00 0.00 0.00 3.37 -0.49 50 500 580 +500
29APR26 97.50 C 3.04 3.04 2.86 2.97 -0.40 51 1,042 1,042 +952
29APR26 100.00 C 2.90 2.90 2.57 2.64 -0.31 51 281 299 +222
29APR26 102.50 C 0.00 0.00 0.00 2.34 -0.24 52 0 16 0
29APR26 105.00 C 2.08 2.10 2.06 2.07 -0.19 53 185 185 +185
29JUN26 41.00 C 0.00 0.00 0.00 38.44 -1.24 62 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 37.19 -1.67 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.56 -1.03 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.96 -1.79 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.63 -1.97 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.08 -1.68 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.71 -1.55 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.52 -1.96 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.22 -0.40 58 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 29.80 -1.09 50 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 27.46 -0.96 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 25.35 -0.78 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.78 -0.44 51 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 21.59 -0.52 49 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 19.08 -1.95 44 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 18.08 -0.39 49 0 157 0
29JUN26 67.50 C 16.00 16.00 15.90 16.63 -0.42 50 3 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.28 -1.07 45 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 13.04 -1.19 46 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 11.82 -1.02 46 0 6,117 0
29JUN26 77.50 C 10.65 10.65 10.65 10.68 -1.04 47 1 1,073 +1
29JUN26 80.00 C 9.76 9.76 9.58 9.62 -1.00 47 9 1,575 +5
29JUN26 82.50 C 0.00 0.00 0.00 8.68 -0.94 47 0 260 0
29JUN26 85.00 C 7.56 7.56 7.56 7.88 -0.84 48 1 954 -1
29JUN26 87.50 C 0.00 0.00 0.00 7.09 -0.88 48 0 2,592 0
29JUN26 90.00 C 6.36 6.38 6.36 6.42 -0.75 48 60 2,194 +60
29JUN26 92.50 C 5.83 5.83 5.83 5.78 -0.76 49 5 479 +5
29JUN26 95.00 C 0.00 0.00 0.00 5.31 -0.64 49 0 16,695 0
29JUN26 97.50 C 4.84 4.84 4.84 4.84 -0.58 50 7 103 0
29JUN26 100.00 C 4.94 4.94 4.29 4.45 -0.49 51 10 438 -2
29JUN26 102.50 C 0.00 0.00 0.00 4.00 -0.51 51 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.69 -0.41 51 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 3.37 -0.36 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 3.10 -0.30 52 0 122 0
29JUN26 112.50 C 2.85 2.85 2.85 2.85 -0.25 53 1 307 +1
29JUN26 115.00 C 0.00 0.00 0.00 2.63 -0.20 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.43 -0.16 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.26 -0.11 54 0 37 0
29JUN26 122.50 C 0.00 0.00 0.00 2.08 -0.09 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.93 -0.07 55 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.78 -0.05 55 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.65 -0.04 56 0 131 0
29SEP26 46.00 C 0.00 0.00 0.00 34.18 -0.81 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 33.34 -0.92 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.52 -1.00 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 31.35 -2.01 45 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 30.67 -1.31 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 28.74 -1.06 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 26.45 -1.22 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.88 -1.05 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.07 -1.32 47 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 21.79 -0.54 49 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 19.47 -1.16 45 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 18.02 -1.01 45 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 16.89 -0.86 46 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 15.59 -0.48 47 0 252 0
29SEP26 75.00 C 14.34 14.34 14.04 14.32 -1.29 46 34 443 +1
29SEP26 77.50 C 13.16 13.34 13.16 13.22 -1.22 47 22 567 +4
29SEP26 80.00 C 12.23 12.23 12.23 12.22 -1.15 47 6 1,469 +6
29SEP26 82.50 C 0.00 0.00 0.00 11.29 -1.10 47 0 798 0
29SEP26 85.00 C 10.71 10.71 10.71 10.59 -0.91 48 1 192 0
29SEP26 87.50 C 9.71 9.71 9.71 9.67 -0.93 48 7 169 +7
29SEP26 90.00 C 8.96 8.96 8.96 8.96 -0.95 48 6 123 +6
29SEP26 92.50 C 0.00 0.00 0.00 8.31 -0.90 48 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 7.72 -0.78 49 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 7.18 -0.73 49 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 6.68 -0.75 49 0 108 0
29SEP26 102.50 C 0.00 0.00 0.00 6.22 -0.64 50 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 5.90 -0.51 50 0 40 0
29SEP26 107.50 C 5.70 5.70 5.52 5.52 -0.44 51 3 51 -1
29SEP26 110.00 C 0.00 0.00 0.00 5.02 -0.34 51 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.77 -0.34 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.58 -0.21 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.28 -0.18 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.03 -0.11 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.79 -0.04 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.58 -0.02 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.41 +0.03 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.20 +0.05 54 0 230 0
29SEP26 132.50 C 0.00 0.00 0.00 3.00 +0.15 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.89 +0.16 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.73 +0.23 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.57 +0.21 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.45 +0.24 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.33 +0.26 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.21 +0.29 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 2.09 +0.28 56 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 34.37 -1.50 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 33.45 -1.56 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.66 -1.90 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.87 -1.44 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.13 -1.16 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.74 -1.56 45 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 26.46 -1.24 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.74 -1.06 47 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 22.92 -1.34 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.77 -0.91 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 20.45 -1.01 47 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 18.61 -1.50 45 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 18.14 -0.41 48 0 1 0
30DEC26 75.00 C 16.37 16.41 16.37 16.43 -1.35 46 16 265 +16
30DEC26 77.50 C 0.00 0.00 0.00 15.37 -1.67 47 0 316 0
30DEC26 80.00 C 15.50 15.50 14.45 14.45 -1.14 47 4 167 +3
30DEC26 82.50 C 0.00 0.00 0.00 13.47 -1.25 47 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 12.63 -1.19 47 0 206 0
30DEC26 87.50 C 12.00 12.00 12.00 11.84 -1.03 47 15 40 0
30DEC26 90.00 C 0.00 0.00 0.00 11.11 -1.11 47 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 10.53 -0.96 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 9.81 -0.92 48 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 9.24 -0.82 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 8.73 -0.76 49 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 8.12 -0.82 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.59 -0.92 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.12 -0.95 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.66 -0.95 49 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.19 -1.05 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.77 -1.13 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.43 -1.12 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.09 -1.12 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.75 -1.22 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.41 -1.32 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.14 -1.36 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.90 -1.36 49 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.55 -1.48 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.32 -1.48 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.08 -1.69 48 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 2.89 -1.59 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.73 -1.73 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.57 -1.73 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.41 -1.74 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.25 -1.75 48 0 5 0
TOTAL CALL 12,486 170,044 +3,818
16JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
16JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
16JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
16JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
16JAN26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 15 329 0
16JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,333 0
16JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 930 0
16JAN26 75.00 P 0.04 0.08 0.01 0.00 -0.13 0 176 850 -13
16JAN26 77.50 P 0.31 0.73 0.02 0.00 -0.42 0 1,452 1,271 -121
16JAN26 80.00 P 0.92 2.48 0.86 1.65 +0.40 0 103 0 -1,334
16JAN26 82.50 P 4.56 4.95 4.20 4.15 +1.03 0 107 0 -470
16JAN26 85.00 P 0.00 0.00 0.00 6.65 +1.12 0 0 0 -65
16JAN26 87.50 P 9.60 9.60 9.60 9.15 +1.17 0 1 0 -11
16JAN26 90.00 P 0.00 0.00 0.00 11.65 +1.19 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 14.15 +1.20 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 16.65 +1.20 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 19.15 +1.20 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 21.65 +1.20 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 24.15 +1.20 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 26.65 +1.20 0 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 85 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.03 0.00 61 0 12 0
23JAN26 67.50 P 0.09 0.14 0.09 0.08 +0.01 59 130 194 -20
23JAN26 70.00 P 0.26 0.26 0.20 0.18 0.00 55 30 97 +13
23JAN26 72.50 P 0.51 0.57 0.39 0.41 +0.01 53 494 515 +216
23JAN26 75.00 P 0.83 1.20 0.83 0.86 +0.03 50 454 524 +111
23JAN26 77.50 P 1.56 2.25 1.45 1.72 +0.16 49 157 213 -43
23JAN26 80.00 P 2.50 3.79 2.50 3.25 +0.59 53 132 176 -32
23JAN26 82.50 P 5.18 5.56 5.18 5.11 +0.82 57 51 104 +4
23JAN26 85.00 P 0.00 0.00 0.00 7.27 +1.12 62 0 51 0
23JAN26 87.50 P 0.00 0.00 0.00 9.73 +1.42 74 0 15 0
23JAN26 90.00 P 0.00 0.00 0.00 11.82 +1.30 64 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 14.25 +0.76 68 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 16.71 +1.18 72 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 19.18 +1.19 74 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 21.76 +1.29 94 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 24.16 +1.20 82 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 26.81 +1.36 116 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 385 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 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 0.00 0.00 0.00 0.01 0.00 62 0 994 0
29JAN26 60.00 P 0.10 0.10 0.10 0.02 -0.01 59 4 1,809 0
29JAN26 62.50 P 0.15 0.15 0.13 0.05 -0.01 57 15 2,808 0
29JAN26 65.00 P 0.20 0.20 0.16 0.12 -0.01 56 16 4,676 0
29JAN26 67.50 P 0.32 0.32 0.32 0.25 -0.02 55 3 2,247 0
29JAN26 70.00 P 0.55 0.63 0.47 0.48 0.00 53 536 2,389 +444
29JAN26 72.50 P 1.00 1.14 0.86 0.86 +0.01 51 469 1,443 -151
29JAN26 75.00 P 1.76 1.88 1.50 1.52 +0.10 50 442 4,274 +55
29JAN26 77.50 P 2.27 2.91 2.27 2.50 +0.27 50 101 2,242 +21
29JAN26 80.00 P 4.21 4.50 4.00 3.99 +0.63 52 92 894 +21
29JAN26 82.50 P 0.00 0.00 0.00 5.70 +0.86 53 0 395 0
29JAN26 85.00 P 7.26 7.90 7.26 7.71 +1.12 56 17 276 -2
29JAN26 87.50 P 0.00 0.00 0.00 9.90 +1.16 59 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 12.20 +1.28 63 0 100 0
29JAN26 92.50 P 15.00 15.00 15.00 14.84 +1.35 76 5 66 +5
29JAN26 95.00 P 0.00 0.00 0.00 16.90 +1.17 67 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 19.37 +1.35 72 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 21.81 +1.15 75 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 24.33 +1.29 82 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 26.81 +1.36 87 0 0 0
29JAN26 107.50 P 29.85 29.85 29.76 29.22 +1.27 84 55 45 -10
29JAN26 110.00 P 32.35 32.40 32.21 31.72 +1.27 89 95 80 -15
29JAN26 112.50 P 0.00 0.00 0.00 35.04 +2.09 140 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.73 +1.28 99 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 186 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
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 64 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.08 0.08 0.08 0.01 0.00 55 8 79 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 199 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 667 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 0.00 48 0 260 0
26FEB26 55.00 P 0.19 0.19 0.19 0.04 0.00 46 10 843 -10
26FEB26 57.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 1,560 0
26FEB26 60.00 P 0.38 0.38 0.36 0.19 +0.02 46 9 1,053 -7
26FEB26 62.50 P 0.00 0.00 0.00 0.35 +0.03 46 0 1,332 0
26FEB26 65.00 P 0.77 0.78 0.73 0.61 +0.04 46 216 1,847 +173
26FEB26 67.50 P 1.15 1.21 1.05 1.02 +0.09 47 243 1,726 +69
26FEB26 70.00 P 1.64 1.76 1.61 1.58 +0.19 47 348 1,271 +307
26FEB26 72.50 P 2.33 2.52 2.27 2.27 +0.25 46 225 1,130 +104
26FEB26 75.00 P 3.34 3.57 3.19 3.24 +0.38 47 261 992 +111
26FEB26 77.50 P 4.08 4.81 4.08 4.41 +0.51 47 185 2,760 +79
26FEB26 80.00 P 5.97 6.24 5.81 5.81 +0.67 47 239 872 +161
26FEB26 82.50 P 7.58 7.58 7.46 7.46 +0.84 49 47 608 +30
26FEB26 85.00 P 0.00 0.00 0.00 9.27 +1.02 50 0 446 0
26FEB26 87.50 P 0.00 0.00 0.00 11.23 +1.06 51 0 131 0
26FEB26 90.00 P 0.00 0.00 0.00 13.31 +1.11 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 15.49 +1.20 54 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 17.73 +1.26 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.04 +1.32 57 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 22.12 +1.09 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.59 +1.55 57 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.31 +1.38 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 460 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30MAR26 39.00 P 0.10 0.10 0.10 0.01 0.00 56 4 96 0
30MAR26 40.00 P 0.09 0.11 0.09 0.01 0.00 54 10 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 561 0
30MAR26 45.00 P 0.31 0.31 0.31 0.02 -0.01 48 10 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 768 0
30MAR26 52.50 P 0.41 0.41 0.41 0.17 -0.03 48 4 851 +4
30MAR26 55.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 2,198 0
30MAR26 57.50 P 0.00 0.00 0.00 0.50 -0.03 49 0 2,114 0
30MAR26 60.00 P 0.00 0.00 0.00 0.78 -0.02 49 1,000 3,970 -818
30MAR26 62.50 P 1.32 1.32 1.32 1.16 +0.03 49 2 1,149 0
30MAR26 65.00 P 1.79 1.79 1.71 1.67 +0.12 49 11 5,665 +6
30MAR26 67.50 P 2.10 2.41 2.10 2.24 +0.13 48 216 5,380 +105
30MAR26 70.00 P 3.09 3.09 3.04 2.99 +0.21 48 110 8,675 +19
30MAR26 72.50 P 0.00 0.00 0.00 3.89 +0.30 48 0 5,036 0
30MAR26 75.00 P 5.15 5.15 4.94 4.94 +0.38 48 17 3,373 +15
30MAR26 77.50 P 5.57 6.43 5.57 6.19 +0.53 49 70 4,694 -20
30MAR26 80.00 P 7.78 7.78 7.78 7.62 +0.65 49 15 774 -3
30MAR26 82.50 P 0.00 0.00 0.00 9.21 +0.77 50 0 1,923 0
30MAR26 85.00 P 0.00 0.00 0.00 10.93 +0.89 50 0 235 0
30MAR26 87.50 P 0.00 0.00 0.00 12.75 +0.89 51 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 14.62 +0.95 51 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 16.66 +0.88 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.41 +0.47 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.96 +0.80 54 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 23.18 +1.10 55 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 25.87 +1.49 61 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 28.33 +1.60 64 0 0 0
30MAR26 107.50 P 29.44 29.44 29.44 30.48 +1.45 63 22 52 +22
30MAR26 110.00 P 0.00 0.00 0.00 31.84 +0.28 48 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 35.04 +0.77 63 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 37.17 +1.16 60 0 27 0
29APR26 47.00 P 0.34 0.34 0.34 0.08 0.00 45 4 44 +4
29APR26 48.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29APR26 50.00 P 0.45 0.45 0.45 0.17 0.00 45 4 25 +4
29APR26 52.50 P 0.62 0.62 0.62 0.30 +0.01 45 20 45 -5
29APR26 55.00 P 0.00 0.00 0.00 0.50 +0.03 46 145 267 +145
29APR26 57.50 P 0.95 0.97 0.95 0.77 +0.04 46 30 231 +30
29APR26 60.00 P 1.40 1.40 1.40 1.15 +0.06 46 2 52 +2
29APR26 62.50 P 1.83 1.83 1.83 1.64 +0.10 47 2 97 +2
29APR26 65.00 P 0.00 0.00 0.00 2.24 +0.14 47 0 74 0
29APR26 67.50 P 3.05 3.07 3.04 2.97 +0.18 47 200 263 +185
29APR26 70.00 P 3.55 4.10 3.55 3.84 +0.34 47 100 210 +23
29APR26 72.50 P 0.00 0.00 0.00 4.82 +0.38 47 0 185 0
29APR26 75.00 P 5.98 5.98 5.98 5.95 +0.44 47 7 330 +7
29APR26 77.50 P 7.39 7.39 7.23 7.24 +0.54 48 67 359 +67
29APR26 80.00 P 8.96 8.96 8.64 8.64 +0.60 48 84 227 +46
29APR26 82.50 P 0.00 0.00 0.00 10.20 +0.70 49 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 11.95 +0.84 49 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 13.71 +0.88 50 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 15.59 +0.90 50 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 17.53 +0.94 51 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 19.06 +0.23 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.61 +1.26 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.12 +1.03 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.69 +1.11 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.98 +1.63 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 725 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.05 46 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 +0.06 46 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.08 46 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.09 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 +0.09 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 +0.12 46 0 246 0
29JUN26 50.00 P 0.94 0.94 0.94 0.60 +0.12 46 1 3,603 +1
29JUN26 52.50 P 1.21 1.21 1.21 0.88 +0.15 46 9 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.24 +0.19 46 0 379 0
29JUN26 57.50 P 0.00 0.00 0.00 1.68 +0.20 47 0 641 0
29JUN26 60.00 P 2.48 2.48 2.48 2.25 +0.23 47 1 1,243 0
29JUN26 62.50 P 3.10 3.10 3.10 2.93 +0.29 47 1 2,278 -1
29JUN26 65.00 P 3.75 3.75 3.66 3.66 +0.27 47 290 4,207 +190
29JUN26 67.50 P 4.53 4.55 4.53 4.51 +0.23 47 200 1,048 +120
29JUN26 70.00 P 0.00 0.00 0.00 5.50 +0.29 47 0 5,488 0
29JUN26 72.50 P 0.00 0.00 0.00 6.57 +0.34 47 0 15,406 0
29JUN26 75.00 P 0.00 0.00 0.00 7.77 +0.42 47 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 9.17 +0.55 48 0 447 0
29JUN26 80.00 P 0.00 0.00 0.00 10.56 +0.60 48 0 2,578 0
29JUN26 82.50 P 0.00 0.00 0.00 12.12 +0.65 48 0 421 0
29JUN26 85.00 P 0.00 0.00 0.00 13.74 +0.69 49 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 15.54 +0.82 49 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 17.31 +0.78 50 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 19.20 +0.84 50 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 21.16 +0.89 50 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 23.18 +0.94 51 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 25.52 +1.31 53 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 27.88 +0.85 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.21 +0.31 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.86 +0.49 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.05 -0.33 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.14 +1.28 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.46 +1.59 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.65 +0.92 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.03 +0.69 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.89 +1.77 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.50 +0.48 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.42 +0.41 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.49 +1.22 57 0 579 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 +0.25 47 0 69 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 +0.27 47 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.13 +0.27 47 0 95 0
29SEP26 49.00 P 1.20 1.20 1.20 1.28 +0.29 47 2 105 0
29SEP26 50.00 P 0.00 0.00 0.00 1.45 +0.33 47 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 1.89 +0.33 47 0 177 0
29SEP26 55.00 P 0.00 0.00 0.00 2.46 +0.40 47 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.08 +0.41 47 0 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.83 +0.42 48 0 293 0
29SEP26 62.50 P 0.00 0.00 0.00 4.65 +0.46 48 0 229 0
29SEP26 65.00 P 5.70 5.70 5.61 5.47 +0.32 47 5 807 +4
29SEP26 67.50 P 0.00 0.00 0.00 6.50 +0.36 48 0 1,239 0
29SEP26 70.00 P 0.00 0.00 0.00 7.54 +0.33 47 0 516 0
29SEP26 72.50 P 0.00 0.00 0.00 8.71 +0.37 48 0 423 0
29SEP26 75.00 P 10.11 10.11 10.11 10.00 +0.43 48 8 602 +8
29SEP26 77.50 P 11.47 11.48 11.47 11.36 +0.49 48 12 399 0
29SEP26 80.00 P 12.95 12.95 12.71 12.71 +0.44 47 36 1,865 +36
29SEP26 82.50 P 0.00 0.00 0.00 14.34 +0.70 48 0 634 0
29SEP26 85.00 P 16.05 16.05 16.05 15.93 +0.60 48 1 83 +1
29SEP26 87.50 P 0.00 0.00 0.00 17.64 +0.65 49 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 19.39 +0.15 49 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 21.15 +0.57 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 22.81 +0.20 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.00 +0.20 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.00 +0.46 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 29.35 +1.07 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.13 +0.52 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.46 +0.61 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.03 +0.50 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.67 +1.13 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.68 +0.62 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.91 +1.44 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.51 +0.83 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.50 +1.28 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.62 +1.17 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.01 +1.72 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.37 +1.23 54 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 55.68 +1.35 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.05 +1.35 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.45 +1.34 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.79 +1.29 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.27 +1.41 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.82 +1.59 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.22 +1.75 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.68 +1.43 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.62 -0.25 46 0 77 0
30DEC26 48.00 P 0.00 0.00 0.00 1.80 -0.25 46 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 1.98 -0.25 46 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.19 -0.23 46 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 2.79 -0.11 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.45 -0.06 47 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.23 +0.04 47 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 5.06 +0.13 47 0 89 0
30DEC26 62.50 P 0.00 0.00 0.00 5.92 +0.11 47 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.95 +0.26 47 0 302 0
30DEC26 67.50 P 8.16 8.16 7.98 7.97 +0.25 47 44 165 +22
30DEC26 70.00 P 0.00 0.00 0.00 9.09 +0.28 47 0 2,518 0
30DEC26 72.50 P 10.26 10.26 10.26 10.27 +0.28 47 15 144 +9
30DEC26 75.00 P 0.00 0.00 0.00 11.62 +0.45 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 13.02 +0.45 47 0 10 0
30DEC26 80.00 P 14.00 14.00 14.00 14.51 +0.52 47 1 15 +1
30DEC26 82.50 P 0.00 0.00 0.00 16.04 +0.59 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.61 +0.59 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.29 +0.63 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.94 +0.27 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.71 +0.57 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.59 +0.63 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.50 +0.99 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.64 +0.62 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.41 +1.07 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.40 +0.70 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.52 +0.72 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.04 +1.27 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.72 +1.33 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.78 +0.93 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.93 +1.08 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.11 +1.35 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.41 +1.34 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.60 +1.12 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.16 +1.56 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.11 +1.25 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.34 +1.07 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.69 +1.19 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 61.43 +1.47 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.52 +1.37 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.99 +2.13 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.29 +2.06 55 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.63 +1.65 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.94 +1.32 55 0 0 0
TOTAL PUT 9,725 175,356 -149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 654.00
29JAN26 590.00 C 0.00 0.00 0.00 66.93 - 42 0 0 -
29JAN26 600.00 C 0.00 0.00 0.00 58.21 - 42 0 0 -
29JAN26 610.00 C 0.00 0.00 0.00 49.96 - 42 0 0 -
29JAN26 620.00 C 0.00 0.00 0.00 42.28 - 42 0 0 -
29JAN26 630.00 C 0.00 0.00 0.00 35.25 - 42 0 0 -
29JAN26 640.00 C 0.00 0.00 0.00 28.93 - 42 0 0 -
29JAN26 650.00 C 0.00 0.00 0.00 23.36 - 42 0 0 -
29JAN26 660.00 C 0.00 0.00 0.00 18.55 - 42 0 0 -
29JAN26 670.00 C 0.00 0.00 0.00 14.48 - 42 0 0 -
29JAN26 680.00 C 0.00 0.00 0.00 11.11 - 42 0 0 -
29JAN26 690.00 C 0.00 0.00 0.00 8.37 - 42 0 0 -
29JAN26 700.00 C 0.00 0.00 0.00 6.20 - 42 0 0 -
29JAN26 710.00 C 0.00 0.00 0.00 4.51 - 42 0 0 -
29JAN26 720.00 C 0.00 0.00 0.00 3.22 - 42 0 0 -
29JAN26 730.00 C 0.00 0.00 0.00 2.27 - 42 0 0 -
29JAN26 740.00 C 0.00 0.00 0.00 1.57 - 42 0 0 -
29JAN26 750.00 C 0.00 0.00 0.00 1.06 - 42 0 0 -
29JAN26 760.00 C 0.00 0.00 0.00 0.71 - 42 0 0 -
29JAN26 770.00 C 0.00 0.00 0.00 0.47 - 42 0 0 -
26FEB26 590.00 C 0.00 0.00 0.00 77.71 - 42 0 0 -
26FEB26 600.00 C 0.00 0.00 0.00 70.43 - 42 0 0 -
26FEB26 610.00 C 0.00 0.00 0.00 63.56 - 42 0 0 -
26FEB26 620.00 C 0.00 0.00 0.00 57.09 - 42 0 0 -
26FEB26 630.00 C 0.00 0.00 0.00 51.05 - 42 0 0 -
26FEB26 640.00 C 0.00 0.00 0.00 45.45 - 42 0 0 -
26FEB26 650.00 C 0.00 0.00 0.00 40.27 - 42 0 0 -
26FEB26 660.00 C 0.00 0.00 0.00 35.52 - 42 0 0 -
26FEB26 670.00 C 0.00 0.00 0.00 31.19 - 42 0 0 -
26FEB26 680.00 C 0.00 0.00 0.00 27.27 - 42 0 0 -
26FEB26 690.00 C 0.00 0.00 0.00 23.73 - 42 0 0 -
26FEB26 700.00 C 0.00 0.00 0.00 20.56 - 42 0 0 -
26FEB26 710.00 C 0.00 0.00 0.00 17.74 - 42 0 0 -
26FEB26 720.00 C 0.00 0.00 0.00 15.23 - 42 0 0 -
26FEB26 730.00 C 0.00 0.00 0.00 13.03 - 42 0 0 -
26FEB26 740.00 C 0.00 0.00 0.00 11.10 - 42 0 0 -
26FEB26 750.00 C 0.00 0.00 0.00 9.42 - 42 0 0 -
26FEB26 760.00 C 0.00 0.00 0.00 7.96 - 42 0 0 -
26FEB26 770.00 C 0.00 0.00 0.00 6.70 - 42 0 0 -
30MAR26 590.00 C 0.00 0.00 0.00 88.33 - 42 0 0 -
30MAR26 600.00 C 0.00 0.00 0.00 81.70 - 42 0 0 -
30MAR26 610.00 C 0.00 0.00 0.00 75.40 - 42 0 0 -
30MAR26 620.00 C 0.00 0.00 0.00 69.42 - 42 0 0 -
30MAR26 630.00 C 0.00 0.00 0.00 63.76 - 42 0 0 -
30MAR26 640.00 C 0.00 0.00 0.00 58.44 - 42 0 0 -
30MAR26 650.00 C 0.00 0.00 0.00 53.44 - 42 0 0 -
30MAR26 660.00 C 0.00 0.00 0.00 48.75 - 42 0 0 -
30MAR26 670.00 C 0.00 0.00 0.00 44.38 - 42 0 0 -
30MAR26 680.00 C 0.00 0.00 0.00 40.32 - 42 0 0 -
30MAR26 690.00 C 0.00 0.00 0.00 36.55 - 42 0 0 -
30MAR26 700.00 C 0.00 0.00 0.00 33.06 - 42 0 0 -
30MAR26 710.00 C 0.00 0.00 0.00 29.84 - 42 0 0 -
30MAR26 720.00 C 0.00 0.00 0.00 26.88 - 42 0 0 -
30MAR26 730.00 C 0.00 0.00 0.00 24.17 - 42 0 0 -
30MAR26 740.00 C 0.00 0.00 0.00 21.69 - 42 0 0 -
30MAR26 750.00 C 0.00 0.00 0.00 19.43 - 42 0 0 -
30MAR26 760.00 C 0.00 0.00 0.00 17.37 - 42 0 0 -
30MAR26 770.00 C 0.00 0.00 0.00 15.50 - 42 0 0 -
29APR26 590.00 C 0.00 0.00 0.00 96.92 - 42 0 0 -
29APR26 600.00 C 0.00 0.00 0.00 90.65 - 42 0 0 -
29APR26 610.00 C 0.00 0.00 0.00 84.65 - 42 0 0 -
29APR26 620.00 C 0.00 0.00 0.00 78.92 - 42 0 0 -
29APR26 630.00 C 0.00 0.00 0.00 73.48 - 42 0 0 -
29APR26 640.00 C 0.00 0.00 0.00 68.31 - 42 0 0 -
29APR26 650.00 C 0.00 0.00 0.00 63.41 - 42 0 0 -
29APR26 660.00 C 0.00 0.00 0.00 58.78 - 42 0 0 -
29APR26 670.00 C 0.00 0.00 0.00 54.42 - 42 0 0 -
29APR26 680.00 C 0.00 0.00 0.00 50.31 - 42 0 0 -
29APR26 690.00 C 0.00 0.00 0.00 46.45 - 42 0 0 -
29APR26 700.00 C 0.00 0.00 0.00 42.83 - 42 0 0 -
29APR26 710.00 C 0.00 0.00 0.00 39.44 - 42 0 0 -
29APR26 720.00 C 0.00 0.00 0.00 36.27 - 42 0 0 -
29APR26 730.00 C 0.00 0.00 0.00 33.32 - 42 0 0 -
29APR26 740.00 C 0.00 0.00 0.00 30.57 - 42 0 0 -
29APR26 750.00 C 0.00 0.00 0.00 28.02 - 42 0 0 -
29APR26 760.00 C 0.00 0.00 0.00 25.65 - 42 0 0 -
29APR26 770.00 C 0.00 0.00 0.00 23.46 - 42 0 0 -
29JUN26 590.00 C 0.00 0.00 0.00 107.61 - 42 0 0 -
29JUN26 600.00 C 0.00 0.00 0.00 101.67 - 42 0 0 -
29JUN26 610.00 C 0.00 0.00 0.00 95.95 - 42 0 0 -
29JUN26 620.00 C 0.00 0.00 0.00 90.78 - 42 0 0 -
29JUN26 630.00 C 0.00 0.00 0.00 85.62 - 42 0 0 -
29JUN26 640.00 C 0.00 0.00 0.00 80.59 - 42 0 0 -
29JUN26 650.00 C 0.00 0.00 0.00 75.95 - 42 0 0 -
29JUN26 660.00 C 0.00 0.00 0.00 71.61 - 42 0 0 -
29JUN26 670.00 C 0.00 0.00 0.00 67.34 - 42 0 0 -
29JUN26 680.00 C 0.00 0.00 0.00 63.10 - 42 0 0 -
29JUN26 690.00 C 0.00 0.00 0.00 59.40 - 42 0 0 -
29JUN26 700.00 C 0.00 0.00 0.00 55.86 - 42 0 0 -
29JUN26 710.00 C 0.00 0.00 0.00 52.39 - 42 0 0 -
29JUN26 720.00 C 0.00 0.00 0.00 48.93 - 42 0 0 -
29JUN26 730.00 C 0.00 0.00 0.00 45.95 - 42 0 0 -
29JUN26 740.00 C 0.00 0.00 0.00 43.15 - 42 0 0 -
29JUN26 750.00 C 0.00 0.00 0.00 40.40 - 42 0 0 -
29JUN26 760.00 C 0.00 0.00 0.00 37.64 - 42 0 0 -
29JUN26 770.00 C 0.00 0.00 0.00 35.18 - 42 0 0 -
29SEP26 590.00 C 0.00 0.00 0.00 123.98 - 42 0 0 -
29SEP26 600.00 C 0.00 0.00 0.00 118.39 - 42 0 0 -
29SEP26 610.00 C 0.00 0.00 0.00 113.55 - 42 0 0 -
29SEP26 620.00 C 0.00 0.00 0.00 108.71 - 42 0 0 -
29SEP26 630.00 C 0.00 0.00 0.00 103.88 - 42 0 0 -
29SEP26 640.00 C 0.00 0.00 0.00 99.06 - 42 0 0 -
29SEP26 650.00 C 0.00 0.00 0.00 94.68 - 42 0 0 -
29SEP26 660.00 C 0.00 0.00 0.00 90.63 - 42 0 0 -
29SEP26 670.00 C 0.00 0.00 0.00 86.58 - 42 0 0 -
29SEP26 680.00 C 0.00 0.00 0.00 82.54 - 42 0 0 -
29SEP26 690.00 C 0.00 0.00 0.00 78.49 - 42 0 0 -
29SEP26 700.00 C 0.00 0.00 0.00 75.04 - 42 0 0 -
29SEP26 710.00 C 0.00 0.00 0.00 71.74 - 42 0 0 -
29SEP26 720.00 C 0.00 0.00 0.00 68.44 - 42 0 0 -
29SEP26 730.00 C 0.00 0.00 0.00 65.14 - 42 0 0 -
29SEP26 740.00 C 0.00 0.00 0.00 61.84 - 42 0 0 -
29SEP26 750.00 C 0.00 0.00 0.00 59.00 - 42 0 0 -
29SEP26 760.00 C 0.00 0.00 0.00 56.38 - 42 0 0 -
29SEP26 770.00 C 0.00 0.00 0.00 53.76 - 42 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 139.46 - 42 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 134.56 - 42 0 0 -
30DEC26 610.00 C 0.00 0.00 0.00 129.86 - 42 0 0 -
30DEC26 620.00 C 0.00 0.00 0.00 125.16 - 42 0 0 -
30DEC26 630.00 C 0.00 0.00 0.00 120.46 - 42 0 0 -
30DEC26 640.00 C 0.00 0.00 0.00 115.76 - 42 0 0 -
30DEC26 650.00 C 0.00 0.00 0.00 111.51 - 42 0 0 -
30DEC26 660.00 C 0.00 0.00 0.00 107.57 - 42 0 0 -
30DEC26 670.00 C 0.00 0.00 0.00 103.64 - 42 0 0 -
30DEC26 680.00 C 0.00 0.00 0.00 99.71 - 42 0 0 -
30DEC26 690.00 C 0.00 0.00 0.00 95.77 - 42 0 0 -
30DEC26 700.00 C 0.00 0.00 0.00 91.84 - 42 0 0 -
30DEC26 710.00 C 0.00 0.00 0.00 88.62 - 42 0 0 -
30DEC26 720.00 C 0.00 0.00 0.00 85.42 - 42 0 0 -
30DEC26 730.00 C 0.00 0.00 0.00 82.21 - 42 0 0 -
30DEC26 740.00 C 0.00 0.00 0.00 79.01 - 42 0 0 -
30DEC26 750.00 C 0.00 0.00 0.00 75.81 - 42 0 0 -
30DEC26 760.00 C 0.00 0.00 0.00 72.61 - 42 0 0 -
30DEC26 770.00 C 0.00 0.00 0.00 69.99 - 42 0 0 -
TOTAL CALL 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 2.33 - 42 0 0 -
29JAN26 600.00 P 0.00 0.00 0.00 3.60 - 42 0 0 -
29JAN26 610.00 P 0.00 0.00 0.00 5.34 - 42 0 0 -
29JAN26 620.00 P 0.00 0.00 0.00 7.66 - 42 0 0 -
29JAN26 630.00 P 0.00 0.00 0.00 10.64 - 42 0 0 -
29JAN26 640.00 P 0.00 0.00 0.00 14.33 - 42 0 0 -
29JAN26 650.00 P 0.00 0.00 0.00 18.76 - 42 0 0 -
29JAN26 660.00 P 0.00 0.00 0.00 23.96 - 42 0 0 -
29JAN26 670.00 P 0.00 0.00 0.00 29.89 - 42 0 0 -
29JAN26 680.00 P 0.00 0.00 0.00 36.52 - 42 0 0 -
29JAN26 690.00 P 0.00 0.00 0.00 43.78 - 42 0 0 -
29JAN26 700.00 P 0.00 0.00 0.00 51.61 - 42 0 0 -
29JAN26 710.00 P 0.00 0.00 0.00 59.91 - 42 0 0 -
29JAN26 720.00 P 0.00 0.00 0.00 68.65 - 42 0 0 -
29JAN26 730.00 P 0.00 0.00 0.00 77.74 - 42 0 0 -
29JAN26 740.00 P 0.00 0.00 0.00 87.09 - 42 0 0 -
29JAN26 750.00 P 0.00 0.00 0.00 96.63 - 42 0 0 -
29JAN26 760.00 P 0.00 0.00 0.00 106.32 - 42 0 0 -
29JAN26 770.00 P 0.00 0.00 0.00 116.13 - 42 0 0 -
26FEB26 590.00 P 0.00 0.00 0.00 11.86 - 42 0 0 -
26FEB26 600.00 P 0.00 0.00 0.00 14.43 - 42 0 0 -
26FEB26 610.00 P 0.00 0.00 0.00 17.68 - 42 0 0 -
26FEB26 620.00 P 0.00 0.00 0.00 21.12 - 42 0 0 -
26FEB26 630.00 P 0.00 0.00 0.00 25.13 - 42 0 0 -
26FEB26 640.00 P 0.00 0.00 0.00 29.50 - 42 0 0 -
26FEB26 650.00 P 0.00 0.00 0.00 34.30 - 42 0 0 -
26FEB26 660.00 P 0.00 0.00 0.00 39.58 - 42 0 0 -
26FEB26 670.00 P 0.00 0.00 0.00 45.18 - 42 0 0 -
26FEB26 680.00 P 0.00 0.00 0.00 51.33 - 42 0 0 -
26FEB26 690.00 P 0.00 0.00 0.00 57.71 - 42 0 0 -
26FEB26 700.00 P 0.00 0.00 0.00 64.63 - 42 0 0 -
26FEB26 710.00 P 0.00 0.00 0.00 71.73 - 42 0 0 -
26FEB26 720.00 P 0.00 0.00 0.00 79.32 - 42 0 0 -
26FEB26 730.00 P 0.00 0.00 0.00 87.08 - 42 0 0 -
26FEB26 740.00 P 0.00 0.00 0.00 95.22 - 42 0 0 -
26FEB26 750.00 P 0.00 0.00 0.00 103.55 - 42 0 0 -
26FEB26 760.00 P 0.00 0.00 0.00 112.13 - 42 0 0 -
26FEB26 770.00 P 0.00 0.00 0.00 120.93 - 42 0 0 -
30MAR26 590.00 P 0.00 0.00 0.00 21.04 - 42 0 0 -
30MAR26 600.00 P 0.00 0.00 0.00 24.36 - 42 0 0 -
30MAR26 610.00 P 0.00 0.00 0.00 27.99 - 42 0 0 -
30MAR26 620.00 P 0.00 0.00 0.00 32.06 - 42 0 0 -
30MAR26 630.00 P 0.00 0.00 0.00 36.19 - 42 0 0 -
30MAR26 640.00 P 0.00 0.00 0.00 41.04 - 42 0 0 -
30MAR26 650.00 P 0.00 0.00 0.00 45.90 - 42 0 0 -
30MAR26 660.00 P 0.00 0.00 0.00 51.26 - 42 0 0 -
30MAR26 670.00 P 0.00 0.00 0.00 56.91 - 42 0 0 -
30MAR26 680.00 P 0.00 0.00 0.00 62.64 - 42 0 0 -
30MAR26 690.00 P 0.00 0.00 0.00 69.06 - 42 0 0 -
30MAR26 700.00 P 0.00 0.00 0.00 75.50 - 42 0 0 -
30MAR26 710.00 P 0.00 0.00 0.00 82.26 - 42 0 0 -
30MAR26 720.00 P 0.00 0.00 0.00 89.40 - 42 0 0 -
30MAR26 730.00 P 0.00 0.00 0.00 96.58 - 42 0 0 -
30MAR26 740.00 P 0.00 0.00 0.00 104.18 - 42 0 0 -
30MAR26 750.00 P 0.00 0.00 0.00 111.98 - 42 0 0 -
30MAR26 760.00 P 0.00 0.00 0.00 119.82 - 42 0 0 -
30MAR26 770.00 P 0.00 0.00 0.00 128.09 - 42 0 0 -
29APR26 590.00 P 0.00 0.00 0.00 28.30 - 42 0 0 -
29APR26 600.00 P 0.00 0.00 0.00 31.88 - 42 0 0 -
29APR26 610.00 P 0.00 0.00 0.00 35.98 - 42 0 0 -
29APR26 620.00 P 0.00 0.00 0.00 40.10 - 42 0 0 -
29APR26 630.00 P 0.00 0.00 0.00 44.63 - 42 0 0 -
29APR26 640.00 P 0.00 0.00 0.00 49.52 - 42 0 0 -
29APR26 650.00 P 0.00 0.00 0.00 54.44 - 42 0 0 -
29APR26 660.00 P 0.00 0.00 0.00 59.84 - 42 0 0 -
29APR26 670.00 P 0.00 0.00 0.00 65.54 - 42 0 0 -
29APR26 680.00 P 0.00 0.00 0.00 71.25 - 42 0 0 -
29APR26 690.00 P 0.00 0.00 0.00 77.42 - 42 0 0 -
29APR26 700.00 P 0.00 0.00 0.00 83.88 - 42 0 0 -
29APR26 710.00 P 0.00 0.00 0.00 90.38 - 42 0 0 -
29APR26 720.00 P 0.00 0.00 0.00 97.17 - 42 0 0 -
29APR26 730.00 P 0.00 0.00 0.00 104.35 - 42 0 0 -
29APR26 740.00 P 0.00 0.00 0.00 111.56 - 42 0 0 -
29APR26 750.00 P 0.00 0.00 0.00 118.86 - 42 0 0 -
29APR26 760.00 P 0.00 0.00 0.00 126.68 - 42 0 0 -
29APR26 770.00 P 0.00 0.00 0.00 134.53 - 42 0 0 -
29JUN26 590.00 P 0.00 0.00 0.00 43.55 - 42 0 0 -
29JUN26 600.00 P 0.00 0.00 0.00 47.72 - 42 0 0 -
29JUN26 610.00 P 0.00 0.00 0.00 52.06 - 42 0 0 -
29JUN26 620.00 P 0.00 0.00 0.00 57.00 - 42 0 0 -
29JUN26 630.00 P 0.00 0.00 0.00 61.95 - 42 0 0 -
29JUN26 640.00 P 0.00 0.00 0.00 66.92 - 42 0 0 -
29JUN26 650.00 P 0.00 0.00 0.00 72.36 - 42 0 0 -
29JUN26 660.00 P 0.00 0.00 0.00 78.09 - 42 0 0 -
29JUN26 670.00 P 0.00 0.00 0.00 83.84 - 42 0 0 -
29JUN26 680.00 P 0.00 0.00 0.00 89.61 - 42 0 0 -
29JUN26 690.00 P 0.00 0.00 0.00 95.96 - 42 0 0 -
29JUN26 700.00 P 0.00 0.00 0.00 102.45 - 42 0 0 -
29JUN26 710.00 P 0.00 0.00 0.00 108.95 - 42 0 0 -
29JUN26 720.00 P 0.00 0.00 0.00 115.48 - 42 0 0 -
29JUN26 730.00 P 0.00 0.00 0.00 122.53 - 42 0 0 -
29JUN26 740.00 P 0.00 0.00 0.00 129.72 - 42 0 0 -
29JUN26 750.00 P 0.00 0.00 0.00 136.92 - 42 0 0 -
29JUN26 760.00 P 0.00 0.00 0.00 144.14 - 42 0 0 -
29JUN26 770.00 P 0.00 0.00 0.00 151.69 - 42 0 0 -
29SEP26 590.00 P 0.00 0.00 0.00 58.31 - 42 0 0 -
29SEP26 600.00 P 0.00 0.00 0.00 62.65 - 42 0 0 -
29SEP26 610.00 P 0.00 0.00 0.00 67.68 - 42 0 0 -
29SEP26 620.00 P 0.00 0.00 0.00 72.72 - 42 0 0 -
29SEP26 630.00 P 0.00 0.00 0.00 77.78 - 42 0 0 -
29SEP26 640.00 P 0.00 0.00 0.00 82.87 - 42 0 0 -
29SEP26 650.00 P 0.00 0.00 0.00 88.42 - 42 0 0 -
29SEP26 660.00 P 0.00 0.00 0.00 94.25 - 42 0 0 -
29SEP26 670.00 P 0.00 0.00 0.00 100.09 - 42 0 0 -
29SEP26 680.00 P 0.00 0.00 0.00 105.95 - 42 0 0 -
29SEP26 690.00 P 0.00 0.00 0.00 111.85 - 42 0 0 -
29SEP26 700.00 P 0.00 0.00 0.00 118.32 - 42 0 0 -
29SEP26 710.00 P 0.00 0.00 0.00 124.91 - 42 0 0 -
29SEP26 720.00 P 0.00 0.00 0.00 131.52 - 42 0 0 -
29SEP26 730.00 P 0.00 0.00 0.00 138.14 - 42 0 0 -
29SEP26 740.00 P 0.00 0.00 0.00 144.80 - 42 0 0 -
29SEP26 750.00 P 0.00 0.00 0.00 151.91 - 42 0 0 -
29SEP26 760.00 P 0.00 0.00 0.00 159.20 - 42 0 0 -
29SEP26 770.00 P 0.00 0.00 0.00 166.50 - 42 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 70.12 - 42 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 75.05 - 42 0 0 -
30DEC26 610.00 P 0.00 0.00 0.00 80.16 - 42 0 0 -
30DEC26 620.00 P 0.00 0.00 0.00 85.27 - 42 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 90.41 - 42 0 0 -
30DEC26 640.00 P 0.00 0.00 0.00 95.58 - 42 0 0 -
30DEC26 650.00 P 0.00 0.00 0.00 101.20 - 42 0 0 -
30DEC26 660.00 P 0.00 0.00 0.00 107.10 - 42 0 0 -
30DEC26 670.00 P 0.00 0.00 0.00 113.00 - 42 0 0 -
30DEC26 680.00 P 0.00 0.00 0.00 118.93 - 42 0 0 -
30DEC26 690.00 P 0.00 0.00 0.00 124.88 - 42 0 0 -
30DEC26 700.00 P 0.00 0.00 0.00 130.90 - 42 0 0 -
30DEC26 710.00 P 0.00 0.00 0.00 137.53 - 42 0 0 -
30DEC26 720.00 P 0.00 0.00 0.00 144.19 - 42 0 0 -
30DEC26 730.00 P 0.00 0.00 0.00 150.86 - 42 0 0 -
30DEC26 740.00 P 0.00 0.00 0.00 157.56 - 42 0 0 -
30DEC26 750.00 P 0.00 0.00 0.00 164.28 - 42 0 0 -
30DEC26 760.00 P 0.00 0.00 0.00 171.06 - 42 0 0 -
30DEC26 770.00 P 0.00 0.00 0.00 178.35 - 42 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 LAU - LI AUTO CLOSING PRICE HK$ 62.80
29JAN26 40.00 C 0.00 0.00 0.00 22.84 -1.45 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.84 -1.46 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.84 -1.46 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.84 -1.46 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.85 -1.45 66 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.85 -1.45 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.85 -1.45 54 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.85 -1.45 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.85 -1.45 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.85 -1.46 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.85 -1.46 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.37 -1.45 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.92 -1.44 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.62 -1.38 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.64 -1.23 40 0 83 0
29JAN26 62.50 C 2.85 2.85 2.10 2.08 -1.02 40 22 238 +20
29JAN26 65.00 C 1.50 1.50 1.09 1.06 -0.72 40 292 1,665 +171
29JAN26 67.50 C 0.81 0.81 0.55 0.46 -0.48 40 129 1,923 -11
29JAN26 70.00 C 0.53 0.53 0.29 0.18 -0.25 40 1,312 2,150 -107
29JAN26 72.50 C 0.23 0.23 0.15 0.06 -0.12 40 611 2,273 -469
29JAN26 75.00 C 0.11 0.11 0.11 0.02 -0.05 40 1 1,350 -1
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 953 0
29JAN26 80.00 C 0.10 0.10 0.07 0.01 0.00 49 3 1,840 +1
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 833 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 342 0
29JAN26 90.00 C 0.01 0.01 0.01 0.01 0.00 70 2 469 -2
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 22.93 -1.46 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.10 -1.29 70 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.13 -1.41 69 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.16 -1.60 67 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.19 -1.47 65 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.19 -1.44 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.25 -1.47 61 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.24 -1.45 57 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.35 -1.44 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.38 -1.45 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.44 -1.38 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.93 -1.36 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.84 -1.29 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 6.96 -1.20 44 0 0 0
26FEB26 60.00 C 5.68 5.68 5.38 5.36 -1.05 44 60 128 +47
26FEB26 62.50 C 4.00 4.00 4.00 4.00 -0.96 44 41 337 +14
26FEB26 65.00 C 0.00 0.00 0.00 2.93 -0.81 45 0 464 0
26FEB26 67.50 C 0.00 0.00 0.00 2.09 -0.66 45 0 652 0
26FEB26 70.00 C 1.92 1.92 1.73 1.43 -0.53 45 12 2,966 +12
26FEB26 72.50 C 1.44 1.44 1.21 0.96 -0.40 44 11 880 +5
26FEB26 75.00 C 1.01 1.01 0.98 0.63 -0.29 44 121 632 0
26FEB26 77.50 C 0.75 0.75 0.75 0.40 -0.21 44 30 391 -30
26FEB26 80.00 C 0.40 0.40 0.40 0.25 -0.15 44 11 592 -10
26FEB26 82.50 C 0.00 0.00 0.00 0.15 -0.11 44 0 466 0
26FEB26 85.00 C 0.00 0.00 0.00 0.09 -0.07 44 0 360 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 965 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 23.67 -1.00 74 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.71 -1.26 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.76 -0.98 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.80 -0.99 67 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.82 -1.02 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.86 -1.03 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.91 -1.05 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.98 -1.06 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.06 -1.06 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.16 -1.06 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.29 -1.05 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.20 -1.04 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.99 -1.29 46 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 8.32 -1.12 46 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 6.87 -1.06 47 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 5.60 -0.95 47 0 121 0
30MAR26 65.00 C 5.55 5.55 4.90 4.52 -0.82 47 3 3,321 +1
30MAR26 67.50 C 3.77 3.77 3.77 3.64 -0.74 47 1 457 -1
30MAR26 70.00 C 3.31 3.31 3.19 2.86 -0.63 47 31 1,665 +1
30MAR26 72.50 C 2.48 2.48 2.43 2.23 -0.53 47 2 5,369 +2
30MAR26 75.00 C 2.00 2.00 1.99 1.71 -0.45 47 7 1,292 +5
30MAR26 77.50 C 1.60 1.60 1.59 1.31 -0.37 47 6 919 +3
30MAR26 80.00 C 1.23 1.23 1.22 0.99 -0.30 47 31 943 +31
30MAR26 82.50 C 0.00 0.00 0.00 0.74 -0.25 47 0 1,312 0
30MAR26 85.00 C 0.00 0.00 0.00 0.56 -0.19 47 0 932 0
30MAR26 87.50 C 0.00 0.00 0.00 0.41 -0.16 47 0 103 0
30MAR26 90.00 C 0.00 0.00 0.00 0.30 -0.13 47 0 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.22 -0.10 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.16 -0.08 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.12 -0.05 47 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 17.41 -1.06 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.54 -1.04 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.68 -1.05 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.86 -1.03 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.89 -0.98 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.08 -0.93 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.17 -1.09 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.77 -1.08 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.55 -0.95 46 0 80 0
29APR26 65.00 C 0.00 0.00 0.00 5.47 -0.89 46 0 162 0
29APR26 67.50 C 0.00 0.00 0.00 4.58 -0.77 46 0 177 0
29APR26 70.00 C 4.50 4.50 4.39 3.77 -0.67 46 60 157 +39
29APR26 72.50 C 3.59 3.59 3.59 3.07 -0.59 46 30 103 +30
29APR26 75.00 C 0.00 0.00 0.00 2.49 -0.51 46 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.01 -0.43 46 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 1.61 -0.37 46 0 37 0
29APR26 82.50 C 0.00 0.00 0.00 1.28 -0.32 46 0 161 0
29APR26 85.00 C 0.00 0.00 0.00 1.02 -0.26 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.81 -0.22 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.64 -0.18 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.83 -1.92 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.94 -1.93 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.07 -2.02 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.22 -1.87 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.38 -1.64 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.94 -1.22 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.12 -1.25 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.32 -1.11 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.72 -0.98 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.95 -0.97 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.20 -0.96 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 14.42 -0.90 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.63 -1.00 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.27 -0.78 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.73 -1.05 48 0 4 0
29JUN26 62.50 C 0.00 0.00 0.00 8.51 -0.99 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 7.45 -0.96 47 0 10,486 0
29JUN26 67.50 C 0.00 0.00 0.00 6.53 -0.88 48 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 5.72 -0.74 48 0 831 0
29JUN26 72.50 C 5.10 5.10 5.10 4.95 -0.70 48 1 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.27 -0.64 48 0 134 0
29JUN26 77.50 C 0.00 0.00 0.00 3.68 -0.58 48 0 421 0
29JUN26 80.00 C 3.40 3.45 3.40 3.16 -0.52 48 8 5,522 +3
29JUN26 82.50 C 0.00 0.00 0.00 2.71 -0.47 47 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.32 -0.42 47 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 1.99 -0.37 47 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.70 -0.33 47 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.45 -0.29 47 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.23 -0.27 47 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.05 -0.23 47 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 0.87 -0.20 47 0 274 0
29JUN26 102.50 C 0.00 0.00 0.00 0.74 -0.17 47 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.63 -0.15 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.53 -0.14 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.45 -0.12 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 -0.11 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.33 -0.09 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.28 -0.07 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 -0.07 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 -0.06 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 79 0
29JUN26 142.50 C 0.40 0.40 0.40 0.06 -0.02 48 3 153 +3
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 24.81 -1.37 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.00 -1.36 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.21 -1.35 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.44 -1.33 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.68 -1.32 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.94 -1.30 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.21 -1.29 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.50 -1.28 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.81 -1.27 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.14 -1.25 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.49 -1.23 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.40 -0.83 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 14.89 -0.79 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 13.49 -0.75 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 11.99 -1.10 48 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 10.88 -1.02 48 0 105 0
29SEP26 65.00 C 0.00 0.00 0.00 9.85 -0.98 49 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 8.93 -0.90 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 8.10 -0.87 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 7.33 -0.80 49 0 334 0
29SEP26 75.00 C 0.00 0.00 0.00 6.59 -0.76 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 5.93 -0.70 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 5.32 -0.66 49 0 502 0
29SEP26 82.50 C 0.00 0.00 0.00 4.78 -0.61 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 4.29 -0.57 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 3.85 -0.53 49 0 71 0
29SEP26 90.00 C 0.00 0.00 0.00 3.45 -0.49 48 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 3.00 -0.45 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 2.69 -0.50 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.41 -0.38 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.16 -0.43 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 1.94 -0.39 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.35 48 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 1.56 -0.27 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.39 -0.26 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.25 -0.23 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 -0.21 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.01 -0.19 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.21 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.81 -0.19 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 -0.15 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.65 -0.16 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 21.52 -1.28 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.86 -1.27 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.22 -1.25 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.59 -1.24 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.98 -1.23 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.53 -1.18 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.17 -1.14 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.90 -1.10 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.86 -1.11 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 12.77 -1.08 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 11.77 -1.02 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 10.86 -0.93 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 10.03 -0.91 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 9.27 -0.86 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 8.52 -0.83 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 7.83 -0.79 49 0 118 0
30DEC26 80.00 C 8.22 8.22 7.80 7.18 -0.75 49 35 80 +35
30DEC26 82.50 C 0.00 0.00 0.00 6.59 -0.72 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.05 -0.68 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 5.56 -0.63 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.10 -0.60 49 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.68 -0.57 49 0 30 0
30DEC26 95.00 C 5.20 5.20 5.20 4.30 -0.53 49 1 44 +1
TOTAL CALL 2,877 91,505 -207
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 85 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 588 0
29JAN26 57.50 P 0.00 0.00 0.00 0.27 +0.08 40 0 1,021 0
29JAN26 60.00 P 0.50 0.80 0.50 0.77 +0.21 40 303 992 +20
29JAN26 62.50 P 1.20 1.74 1.12 1.69 +0.45 39 50 1,924 -6
29JAN26 65.00 P 2.10 3.19 2.10 3.17 +0.72 39 202 2,442 -76
29JAN26 67.50 P 4.10 4.12 4.10 5.14 +1.17 41 50 1,319 +30
29JAN26 70.00 P 0.00 0.00 0.00 7.32 +1.21 39 0 846 0
29JAN26 72.50 P 0.00 0.00 0.00 9.72 +1.35 39 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 12.20 +1.42 0 0 329 0
29JAN26 77.50 P 0.00 0.00 0.00 14.70 +1.45 0 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 17.20 +1.45 0 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 19.70 +1.45 0 0 161 0
29JAN26 85.00 P 0.00 0.00 0.00 22.20 +1.45 0 0 235 0
29JAN26 87.50 P 0.00 0.00 0.00 24.70 +1.45 0 0 45 -90
29JAN26 90.00 P 0.00 0.00 0.00 27.20 +1.45 0 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 29.70 +1.45 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 32.20 +1.45 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.70 +1.45 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.20 +1.45 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.70 +1.45 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.20 +1.45 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.70 +1.45 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.20 +1.45 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.70 +1.45 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 52.20 +1.45 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 54.70 +1.45 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 57.20 +1.45 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 59.70 +1.45 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 62.20 +1.45 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 102 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 247 0
26FEB26 52.50 P 0.49 0.58 0.49 0.46 +0.08 44 16 422 +16
26FEB26 55.00 P 0.76 0.76 0.76 0.89 +0.17 44 30 1,228 0
26FEB26 57.50 P 1.22 1.52 1.22 1.50 +0.26 44 99 674 +99
26FEB26 60.00 P 1.95 1.95 1.95 2.35 +0.42 44 4 1,211 +4
26FEB26 62.50 P 2.96 3.11 2.96 3.45 +0.56 44 4 1,429 0
26FEB26 65.00 P 4.88 4.88 4.88 4.87 +0.72 44 30 886 0
26FEB26 67.50 P 0.00 0.00 0.00 6.64 +0.98 45 0 1,291 0
26FEB26 70.00 P 0.00 0.00 0.00 8.41 +0.96 44 0 3,955 0
26FEB26 72.50 P 0.00 0.00 0.00 10.45 +1.08 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 12.63 +1.18 44 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 15.00 +1.41 46 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 17.28 +1.39 43 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 19.74 +1.38 44 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 22.20 +1.41 0 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 24.70 +1.44 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.20 +1.45 0 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 29.70 +1.45 0 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 32.20 +1.45 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.70 +1.45 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.20 +1.45 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 39.70 +1.45 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 +0.06 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 +0.07 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.53 +0.09 47 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.65 +0.09 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.81 +0.13 47 0 529 0
30MAR26 52.50 P 0.00 0.00 0.00 1.29 +0.18 47 0 179 0
30MAR26 55.00 P 1.85 1.85 1.85 1.93 +0.24 47 2 242 0
30MAR26 57.50 P 2.50 2.71 2.50 2.71 +0.33 47 8 1,054 0
30MAR26 60.00 P 0.00 0.00 0.00 3.69 +0.50 46 0 2,077 0
30MAR26 62.50 P 4.57 4.65 4.57 4.87 +0.54 46 7 3,371 +7
30MAR26 65.00 P 0.00 0.00 0.00 6.29 +0.67 46 0 6,313 0
30MAR26 67.50 P 7.71 7.77 7.71 7.94 +0.83 47 71 1,589 +30
30MAR26 70.00 P 0.00 0.00 0.00 9.64 +0.87 46 0 969 0
30MAR26 72.50 P 0.00 0.00 0.00 11.41 +0.78 45 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 13.42 +0.75 45 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 15.52 +0.79 45 0 627 0
30MAR26 80.00 P 17.57 17.57 17.57 17.70 +0.83 44 7 1,088 -7
30MAR26 82.50 P 0.00 0.00 0.00 19.96 +0.88 43 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 22.25 +0.91 39 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 24.84 +1.15 46 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 27.27 +1.12 46 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 29.72 +1.28 46 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 32.20 +1.30 0 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 34.70 +1.32 0 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 37.20 +1.45 0 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 39.70 +1.33 0 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 42.20 +1.45 0 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 44.70 +1.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.20 +1.45 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 49.70 +1.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.20 +1.45 0 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 54.70 +1.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.20 +1.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.70 +1.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 62.20 +1.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 64.70 +1.45 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.20 +1.45 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 69.70 +1.45 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 72.20 +1.45 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 74.70 +1.45 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 77.20 +1.45 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 79.70 +1.45 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 82.20 +1.45 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 84.70 +1.45 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 87.20 +1.45 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 89.70 +1.45 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 92.20 +1.45 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 94.70 +1.45 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 97.20 +1.45 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 99.70 +1.45 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 102.20 +1.45 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 104.70 +1.45 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 107.20 +1.45 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 109.70 +1.45 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 112.20 +1.45 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 114.70 +1.45 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 117.20 +1.45 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 119.70 +1.45 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 122.20 +1.45 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 124.70 +1.45 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 127.20 +1.45 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 129.70 +1.45 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 132.20 +1.45 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 134.70 +1.45 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 137.20 +1.45 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.73 +0.09 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.89 +0.13 46 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.05 +0.13 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.26 +0.17 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.85 +0.24 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.54 +0.26 46 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 3.39 +0.34 45 0 96 0
29APR26 60.00 P 0.00 0.00 0.00 4.42 +0.45 45 0 72 0
29APR26 62.50 P 0.00 0.00 0.00 5.66 +0.60 45 0 370 0
29APR26 65.00 P 6.41 6.49 6.41 7.07 +0.71 45 102 975 0
29APR26 67.50 P 0.00 0.00 0.00 8.67 +0.81 45 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 10.26 +0.71 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.12 +0.71 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.06 +0.77 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.11 +0.82 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.23 +0.87 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.41 +0.84 45 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 22.65 +0.88 44 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 24.93 +0.88 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.27 +0.92 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 +0.05 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.63 +0.08 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.75 +0.07 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.85 +0.08 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.04 +0.13 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.21 +0.11 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.40 +0.13 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.62 +0.16 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.84 +0.16 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.08 +0.18 47 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.37 +0.23 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 3.09 +0.23 47 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.92 +0.29 47 0 38 0
29JUN26 57.50 P 4.66 4.75 4.66 4.89 +0.38 46 900 946 +581
29JUN26 60.00 P 0.00 0.00 0.00 6.02 +0.45 46 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 7.30 +0.54 46 0 876 0
29JUN26 65.00 P 0.00 0.00 0.00 8.73 +0.68 46 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 10.28 +0.72 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 12.05 +0.86 47 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 13.65 +0.73 46 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 15.51 +0.66 47 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 17.47 +0.70 47 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 19.50 +0.83 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 21.57 +0.78 47 0 593 0
29JUN26 85.00 P 23.80 23.80 23.80 23.88 +1.03 49 1 176 +1
29JUN26 87.50 P 0.00 0.00 0.00 25.86 +0.82 47 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 28.07 +0.83 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.32 +0.86 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 32.62 +0.89 46 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 34.94 +0.90 45 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 37.28 +0.93 43 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 39.85 +1.33 47 0 1,896 0
29JUN26 105.00 P 0.00 0.00 0.00 42.28 +1.31 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 44.74 +1.38 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 47.21 +1.42 47 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 49.70 +1.43 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.20 +1.45 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.70 +1.45 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.20 +1.33 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 59.70 +1.45 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.20 +1.45 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.70 +1.45 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.20 +1.45 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.70 +1.45 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.20 +1.45 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.70 +1.45 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.20 +1.45 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.70 +1.45 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.20 +1.45 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.70 +1.45 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.20 +1.45 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.70 +1.45 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.20 +1.45 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.70 +1.45 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.20 +1.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.70 +1.45 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.20 +1.45 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.70 +1.45 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.20 +1.45 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 109.70 +1.45 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 112.20 +1.45 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 114.70 +1.45 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 117.20 +1.45 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 119.70 +1.45 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 122.20 +1.45 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 124.70 +1.45 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 127.20 +1.45 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 129.70 +1.45 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 132.20 +1.45 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 134.70 +1.45 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 137.20 +1.45 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.25 +0.09 48 0 172 0
29SEP26 41.00 P 0.00 0.00 0.00 1.42 +0.09 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.61 +0.10 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.84 +0.14 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.07 +0.14 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.30 +0.13 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.57 +0.17 48 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.87 +0.19 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 3.17 +0.20 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.45 +0.18 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.75 +0.20 48 0 237 0
29SEP26 52.50 P 0.00 0.00 0.00 4.57 +0.23 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.53 +0.31 47 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.62 +0.36 47 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.83 +0.43 47 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 9.17 +0.52 47 0 296 0
29SEP26 65.00 P 0.00 0.00 0.00 10.63 +0.59 47 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 12.17 +0.62 47 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 13.87 +0.80 48 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 15.62 +0.86 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 17.25 +0.67 47 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 19.13 +0.70 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 21.05 +0.69 48 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 23.07 +0.78 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 25.08 +0.79 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 27.16 +0.82 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 29.28 +0.85 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 31.44 +0.88 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.63 +0.90 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.82 +0.76 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.07 +0.30 47 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 40.34 +0.94 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 42.70 +0.95 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.16 +1.26 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.33 +0.94 44 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 49.93 +1.31 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.36 +1.34 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.79 +1.35 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.25 +1.27 48 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 59.72 +1.41 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.20 +1.31 0 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 64.70 +1.45 0 0 100 0
30DEC26 46.00 P 3.52 3.52 3.52 3.60 +0.20 49 10 37 +10
30DEC26 47.00 P 0.00 0.00 0.00 3.90 +0.24 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.21 +0.19 48 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 +0.20 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.87 +0.22 48 0 171 0
30DEC26 52.50 P 5.60 5.72 5.60 5.80 +0.27 48 2 46 +1
30DEC26 55.00 P 0.00 0.00 0.00 6.85 +0.32 48 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 7.99 +0.37 47 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 9.26 +0.29 47 0 62 0
30DEC26 62.50 P 10.46 10.46 10.46 10.73 +0.57 48 20 171 +20
30DEC26 65.00 P 12.00 12.00 12.00 12.09 +0.55 47 10 305 +10
30DEC26 67.50 P 0.00 0.00 0.00 13.63 +0.50 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 15.25 +0.67 48 0 35 0
30DEC26 72.50 P 16.64 16.64 16.64 16.97 +0.72 48 7 10 +7
30DEC26 75.00 P 0.00 0.00 0.00 18.76 +0.64 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.58 +0.74 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.32 +0.68 48 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 24.34 +0.78 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.24 +0.73 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.25 +0.75 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 30.38 +0.90 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.46 +0.94 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.62 +1.02 48 0 0 0
TOTAL PUT 1,935 129,002 +657
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 8.88
29JAN26 6.50 C 0.00 0.00 0.00 2.39 -0.14 70 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.17 -0.11 92 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.92 -0.11 82 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.64 -0.14 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.43 -0.10 66 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.18 -0.10 56 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.91 -0.14 39 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 0.70 -0.08 41 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.49 -0.11 38 0 113 0
29JAN26 8.75 C 0.37 0.37 0.31 0.32 -0.10 36 2 214 +1
29JAN26 9.00 C 0.27 0.27 0.20 0.20 -0.08 37 18 499 +18
29JAN26 9.25 C 0.16 0.16 0.11 0.12 -0.04 38 24 224 +3
29JAN26 9.50 C 0.10 0.10 0.05 0.06 -0.04 37 57 914 +38
29JAN26 9.75 C 0.05 0.05 0.04 0.03 -0.02 37 39 1,798 +37
29JAN26 10.00 C 0.02 0.02 0.02 0.02 0.00 40 20 1,660 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.44 -0.10 60 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.17 -0.14 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 -0.14 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.69 -0.10 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.44 -0.14 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.25 -0.11 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.03 -0.11 38 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.84 -0.09 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.67 -0.09 37 0 14 0
26FEB26 8.75 C 0.60 0.60 0.60 0.52 -0.09 37 1 114 +1
26FEB26 9.00 C 0.48 0.48 0.48 0.39 -0.08 36 31 173 +30
26FEB26 9.25 C 0.31 0.31 0.31 0.29 -0.07 36 5 544 0
26FEB26 9.50 C 0.23 0.23 0.22 0.21 -0.06 36 6 1,074 +1
26FEB26 9.75 C 0.00 0.00 0.00 0.15 -0.05 36 0 1,559 0
26FEB26 10.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 989 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 793 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 435 0
26FEB26 12.00 C 0.02 0.02 0.02 0.01 0.00 42 6 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.91 -0.14 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.71 -0.09 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.25 -0.06 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.94 -0.10 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.71 -0.12 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.46 -0.10 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.22 -0.10 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.92 -0.16 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.79 -0.09 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.54 -0.12 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.33 -0.12 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.14 -0.09 37 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.96 -0.10 36 0 3 0
30MAR26 8.50 C 0.80 0.80 0.80 0.81 -0.09 36 30 5,070 +25
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.09 36 0 118 0
30MAR26 9.00 C 0.61 0.61 0.56 0.56 -0.07 37 538 3,176 +538
30MAR26 9.25 C 0.54 0.54 0.46 0.46 -0.06 37 417 641 +297
30MAR26 9.50 C 0.41 0.41 0.37 0.37 -0.06 37 124 1,633 +78
30MAR26 9.75 C 0.37 0.37 0.30 0.29 -0.06 37 275 3,492 +19
30MAR26 10.00 C 0.30 0.30 0.30 0.23 -0.05 37 30 2,309 +30
30MAR26 10.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 1,503 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,723 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.53 -0.08 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.25 -0.09 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.02 -0.09 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.81 -0.13 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.63 -0.04 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.41 -0.06 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.24 -0.06 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.07 -0.06 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.91 -0.09 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.77 -0.07 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.66 -0.08 36 0 701 0
29APR26 9.25 C 0.00 0.00 0.00 0.56 -0.07 36 0 710 0
29APR26 9.50 C 0.00 0.00 0.00 0.47 -0.07 36 0 606 0
29APR26 9.75 C 0.47 0.47 0.47 0.38 -0.08 35 30 52 +30
29APR26 10.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 46 0
29APR26 10.50 C 0.26 0.26 0.26 0.21 -0.05 36 30 160 +15
29APR26 11.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.57 -0.14 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.39 -0.08 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.18 -0.08 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 -0.09 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.77 -0.08 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.55 -0.12 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 -0.09 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.23 -0.11 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.08 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 0.96 -0.12 35 0 219 0
29JUN26 9.00 C 0.98 0.98 0.98 0.86 -0.09 36 1 127 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.07 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.07 36 0 2,016 0
29JUN26 9.75 C 0.00 0.00 0.00 0.58 -0.08 36 0 100 0
29JUN26 10.00 C 0.60 0.60 0.60 0.50 -0.08 36 5 361 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.37 -0.07 36 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 3,447 0
29JUN26 11.50 C 0.27 0.27 0.27 0.20 -0.04 36 5 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 229 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 466 0
29JUN26 13.50 C 0.13 0.13 0.13 0.05 -0.02 36 132 207 +121
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.65 -0.12 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 -0.12 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 -0.11 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.11 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.08 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.14 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.14 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 -0.15 36 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.27 -0.10 38 0 31 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 -0.09 38 0 250 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 -0.10 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 -0.09 37 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 -0.09 37 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.09 37 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.08 37 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 -0.07 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.07 37 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 5,467 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 -0.10 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 -0.11 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.11 39 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.09 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 -0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.81 -0.11 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 -0.09 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.11 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 -0.12 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.17 -0.11 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 -0.10 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.10 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.08 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 -0.09 37 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 -0.09 37 0 8 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 5,510 0
30DEC26 11.50 C 0.56 0.56 0.56 0.48 -0.07 37 1 4 -1
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 2 0
TOTAL CALL 1,827 97,370 +1,286
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 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 203 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 0.00 38 3 368 -3
29JAN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 38 0 506 0
29JAN26 8.50 P 0.06 0.09 0.06 0.09 +0.02 35 23 722 +23
29JAN26 8.75 P 0.12 0.15 0.12 0.18 +0.05 36 20 678 +12
29JAN26 9.00 P 0.23 0.28 0.23 0.30 +0.07 35 2 1,292 0
29JAN26 9.25 P 0.44 0.44 0.44 0.48 +0.10 38 5 954 -5
29JAN26 9.50 P 0.00 0.00 0.00 0.66 +0.09 34 1 802 0
29JAN26 9.75 P 0.83 0.83 0.83 0.89 +0.10 36 10 354 -10
29JAN26 10.00 P 0.00 0.00 0.00 1.16 +0.16 50 0 436 0
29JAN26 10.50 P 0.00 0.00 0.00 1.65 +0.16 61 0 398 -7
29JAN26 11.00 P 0.00 0.00 0.00 2.14 +0.16 68 0 9 0
29JAN26 11.50 P 0.00 0.00 0.00 2.63 +0.14 72 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.66 +0.17 130 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.62 +0.13 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.15 +0.17 163 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.12 +0.14 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 61 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 83 0
26FEB26 7.75 P 0.06 0.06 0.06 0.07 +0.02 37 30 245 +30
26FEB26 8.00 P 0.09 0.10 0.09 0.10 +0.01 35 51 463 +46
26FEB26 8.25 P 0.14 0.17 0.14 0.17 +0.03 36 25 661 +25
26FEB26 8.50 P 0.22 0.25 0.22 0.25 +0.05 36 8 625 +8
26FEB26 8.75 P 0.29 0.32 0.29 0.35 +0.04 35 16 713 +16
26FEB26 9.00 P 0.39 0.41 0.39 0.47 +0.06 35 2 1,039 +1
26FEB26 9.25 P 0.58 0.58 0.58 0.64 +0.08 36 10 809 +10
26FEB26 9.50 P 0.00 0.00 0.00 0.79 +0.07 34 1 1,928 +1
26FEB26 9.75 P 0.00 0.00 0.00 0.99 +0.10 35 0 2,016 0
26FEB26 10.00 P 1.07 1.07 1.07 1.19 +0.08 35 30 815 0
26FEB26 10.50 P 0.00 0.00 0.00 1.65 +0.08 36 0 750 0
26FEB26 11.00 P 0.00 0.00 0.00 2.16 +0.15 46 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.65 +0.15 51 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.13 +0.07 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.66 +0.17 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.16 +0.10 72 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.66 +0.17 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.13 +0.07 71 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.65 +0.16 84 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.12 +0.13 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.62 +0.06 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.15 +0.16 97 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 36 0 289 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 36 0
30MAR26 7.50 P 0.10 0.10 0.10 0.10 +0.01 36 100 213 +44
30MAR26 7.75 P 0.14 0.14 0.14 0.15 +0.02 37 5 229 +5
30MAR26 8.00 P 0.16 0.17 0.16 0.21 +0.02 36 90 818 +30
30MAR26 8.25 P 0.26 0.26 0.26 0.28 +0.03 36 60 1,267 0
30MAR26 8.50 P 0.35 0.37 0.35 0.37 +0.03 35 254 7,751 -209
30MAR26 8.75 P 0.45 0.45 0.45 0.48 +0.05 35 2 954 +2
30MAR26 9.00 P 0.61 0.61 0.61 0.61 +0.05 35 91 8,571 -91
30MAR26 9.25 P 0.00 0.00 0.00 0.74 +0.04 34 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 0.92 +0.07 36 0 1,283 0
30MAR26 9.75 P 0.00 0.00 0.00 1.10 +0.07 36 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.34 +0.17 39 0 1,707 0
30MAR26 10.50 P 0.00 0.00 0.00 1.66 +0.04 30 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.19 +0.12 40 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.67 +0.14 43 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.13 +0.07 40 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.67 +0.17 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.16 +0.10 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.66 +0.17 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.17 +0.11 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.65 +0.09 66 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.12 +0.06 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.62 +0.06 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.15 +0.09 76 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.62 +0.06 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.13 +0.07 76 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 35 0 19 0
29APR26 7.25 P 0.09 0.09 0.09 0.11 +0.01 36 5 36 +5
29APR26 7.50 P 0.12 0.14 0.12 0.14 0.00 35 104 130 +100
29APR26 7.75 P 0.17 0.17 0.17 0.20 +0.02 35 4 130 +4
29APR26 8.00 P 0.22 0.24 0.22 0.27 +0.02 35 135 165 +135
29APR26 8.25 P 0.35 0.35 0.35 0.35 +0.03 35 30 126 +30
29APR26 8.50 P 0.38 0.45 0.35 0.44 +0.03 34 693 943 +693
29APR26 8.75 P 0.00 0.00 0.00 0.56 +0.04 34 0 500 0
29APR26 9.00 P 0.00 0.00 0.00 0.69 +0.04 34 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.84 +0.05 35 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 +0.05 35 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.21 +0.08 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.37 +0.07 36 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.81 +0.10 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.19 +0.05 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.67 +0.06 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.13 +0.06 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.67 +0.12 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.16 +0.10 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.66 +0.11 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 36 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 617 0
29JUN26 7.25 P 0.18 0.18 0.18 0.19 +0.01 35 20 151 +20
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.02 35 0 190 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 +0.01 35 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 226 0
29JUN26 8.25 P 0.43 0.43 0.43 0.49 +0.03 35 38 451 +38
29JUN26 8.50 P 0.55 0.55 0.55 0.60 +0.03 35 5 533 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.71 +0.03 34 0 518 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 0.99 +0.03 35 0 288 0
29JUN26 9.50 P 0.00 0.00 0.00 1.17 +0.06 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.33 +0.05 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 +0.04 35 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.93 +0.12 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.35 +0.12 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.01 34 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.23 +0.09 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 +0.14 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.17 +0.11 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.66 +0.11 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.17 +0.11 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.65 +0.09 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.17 +0.11 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.62 +0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.15 +0.09 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.62 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.15 +0.09 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 19 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.02 36 0 28 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.01 36 0 411 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.03 36 0 429 0
29SEP26 8.00 P 0.63 0.63 0.63 0.67 +0.03 36 5 784 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.78 +0.03 35 0 127 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 +0.03 35 0 230 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 +0.04 35 0 437 0
29SEP26 9.00 P 1.11 1.11 1.11 1.18 +0.05 35 30 76 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.33 +0.05 35 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.06 35 0 613 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 +0.06 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.07 36 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 +0.05 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.07 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 +0.15 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 +0.06 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 +0.08 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 +0.07 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.08 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 +0.08 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 +0.07 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.25 +0.10 37 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 +0.09 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.20 +0.11 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.68 +0.11 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.16 +0.10 0 0 0 0
30DEC26 6.50 P 0.25 0.25 0.25 0.29 +0.01 36 10 49 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 449 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.01 36 0 123 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.02 36 0 276 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.02 36 0 9 0
30DEC26 8.00 P 0.76 0.77 0.76 0.81 +0.02 36 10 170 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.03 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.02 36 0 73 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.03 36 0 113 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.04 36 0 81 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.04 36 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.66 +0.05 36 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 +0.06 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 +0.06 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.04 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 +0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 +0.04 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 +0.02 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.05 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.06 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 +0.05 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.81 +0.04 36 0 0 0
TOTAL PUT 1,928 95,684 +1,003
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$ 20.40
29JAN26 12.00 C 0.00 0.00 0.00 8.41 +0.85 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.00 +0.92 154 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 7.41 +0.85 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.91 +0.85 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.41 +0.83 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.92 +0.84 72 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.42 +0.85 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.92 +0.84 58 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.49 +0.81 83 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.92 +0.84 44 0 151 0
29JAN26 17.00 C 3.40 3.40 3.40 3.46 +0.87 58 2 88 0
29JAN26 17.50 C 0.00 0.00 0.00 2.92 +0.81 31 0 794 0
29JAN26 18.00 C 2.50 2.50 2.50 2.51 +0.83 52 1 150 -1
29JAN26 18.50 C 2.00 2.15 2.00 1.97 +0.71 37 5 315 -3
29JAN26 19.00 C 1.60 1.70 1.46 1.57 +0.66 41 11 760 -4
29JAN26 19.50 C 1.01 1.31 1.01 1.10 +0.48 34 46 3,033 -46
29JAN26 20.00 C 0.81 0.98 0.74 0.77 +0.36 35 259 1,443 -48
29JAN26 21.00 C 0.46 0.46 0.33 0.32 +0.17 36 904 1,354 +321
29JAN26 22.00 C 0.19 0.20 0.14 0.11 +0.06 37 357 1,472 +228
29JAN26 23.00 C 0.10 0.10 0.06 0.03 +0.02 37 129 564 +129
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.44 +0.85 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.00 +0.91 81 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.44 +0.85 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.94 +0.84 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.45 +0.85 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.95 +0.85 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.45 +0.84 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.03 +0.78 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.49 +0.81 41 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.99 +0.84 36 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 3.54 +0.83 38 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.97 +0.58 23 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 2.55 +0.67 29 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.15 +0.61 31 0 236 0
26FEB26 19.00 C 0.00 0.00 0.00 1.79 +0.51 33 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 1.47 +0.48 34 0 261 0
26FEB26 20.00 C 1.25 1.25 1.23 1.18 +0.40 34 27 425 +4
26FEB26 21.00 C 0.77 0.77 0.73 0.73 +0.27 35 141 417 +70
26FEB26 22.00 C 0.46 0.53 0.46 0.44 +0.19 36 207 768 +28
26FEB26 23.00 C 0.34 0.34 0.28 0.23 +0.11 35 118 340 +85
26FEB26 24.00 C 0.22 0.22 0.17 0.12 +0.06 36 94 235 +90
26FEB26 25.00 C 0.12 0.12 0.12 0.06 +0.03 36 10 145 +10
26FEB26 26.00 C 0.08 0.08 0.08 0.03 +0.01 37 30 45 +30
26FEB26 27.00 C 0.06 0.06 0.06 0.02 +0.01 39 10 74 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.71 +0.85 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.46 +0.85 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.96 +0.85 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.46 +0.83 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.97 +0.82 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.47 +0.85 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.00 +0.69 53 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.48 +0.79 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.99 +0.83 40 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.50 +0.88 40 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.08 +0.74 49 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.46 +0.73 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.07 +0.78 40 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.54 +0.75 32 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.07 +0.57 32 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.65 +0.63 34 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.24 +0.59 35 0 370 0
30MAR26 18.00 C 2.92 2.92 2.92 2.87 +0.59 36 2 4,039 0
30MAR26 18.50 C 0.00 0.00 0.00 2.52 +0.54 36 0 934 0
30MAR26 19.00 C 0.00 0.00 0.00 2.20 +0.52 37 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 1.91 +0.48 37 0 692 0
30MAR26 20.00 C 1.74 1.74 1.74 1.64 +0.42 38 20 846 -20
30MAR26 21.00 C 1.26 1.26 1.25 1.19 +0.33 38 100 2,334 +14
30MAR26 22.00 C 0.90 0.92 0.90 0.88 +0.30 39 4 4,124 -3
30MAR26 23.00 C 0.67 0.68 0.63 0.62 +0.24 40 266 446 -66
30MAR26 24.00 C 0.00 0.00 0.00 0.41 +0.17 39 0 201 0
30MAR26 25.00 C 0.35 0.35 0.35 0.27 +0.12 39 80 1,751 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 +0.09 40 0 235 0
30MAR26 27.00 C 0.20 0.20 0.20 0.11 +0.05 39 15 118 +3
30MAR26 28.00 C 0.15 0.15 0.15 0.07 +0.03 39 7 37 +7
30MAR26 29.00 C 0.13 0.13 0.13 0.05 +0.03 40 2 700 0
29APR26 14.00 C 0.00 0.00 0.00 6.50 +0.74 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.08 +0.74 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.55 +0.71 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.25 +0.84 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.63 +0.65 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.19 +0.51 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.97 +0.68 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.42 +0.57 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.07 +0.57 35 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.75 +0.52 36 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.44 +0.51 37 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.16 +0.47 37 0 32 0
29APR26 20.00 C 1.96 1.96 1.92 1.90 +0.43 37 50 65 +40
29APR26 21.00 C 0.00 0.00 0.00 1.45 +0.34 37 0 35 0
29APR26 22.00 C 1.16 1.16 1.16 1.12 +0.32 38 19 27 +4
29APR26 23.00 C 0.00 0.00 0.00 0.86 +0.29 39 0 30 0
29APR26 24.00 C 0.65 0.69 0.65 0.62 +0.22 39 13 34 +9
29APR26 25.00 C 0.00 0.00 0.00 0.45 +0.17 39 0 3 0
29APR26 26.00 C 0.40 0.40 0.40 0.32 +0.13 39 2 17 +2
29APR26 27.00 C 0.00 0.00 0.00 0.22 +0.09 39 0 0 0
29APR26 28.00 C 0.25 0.25 0.25 0.15 +0.06 39 25 25 +25
29JUN26 10.50 C 0.00 0.00 0.00 10.03 +0.80 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.54 +0.85 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.05 +0.82 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.59 +0.85 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.00 +0.58 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.58 +0.78 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.08 +0.85 30 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.64 +0.88 35 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.22 +0.76 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.71 +0.68 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.29 +0.68 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.91 +0.70 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.49 +0.55 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.10 +0.61 35 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.75 +0.59 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.39 +0.43 35 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.09 +0.43 36 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 +0.40 36 0 523 0
29JUN26 19.50 C 0.00 0.00 0.00 2.55 +0.45 37 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 2.29 +0.41 37 0 1,969 0
29JUN26 21.00 C 1.90 1.90 1.90 1.88 +0.37 38 6 545 +6
29JUN26 22.00 C 0.00 0.00 0.00 1.52 +0.33 38 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.24 +0.32 39 0 355 0
29JUN26 24.00 C 1.08 1.08 1.08 0.98 +0.27 39 5 20 +3
29JUN26 25.00 C 0.00 0.00 0.00 0.76 +0.22 39 0 314 0
29JUN26 26.00 C 0.72 0.72 0.72 0.59 +0.18 38 3 19 +1
29JUN26 27.00 C 0.59 0.59 0.59 0.46 +0.15 39 1 96 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.35 +0.12 38 0 128 0
29JUN26 29.00 C 0.38 0.39 0.38 0.26 +0.09 38 5 66 +5
29SEP26 12.00 C 0.00 0.00 0.00 8.59 +0.77 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.08 +0.66 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.66 +0.75 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.20 +0.72 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.70 +0.71 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.40 +0.72 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.95 +0.68 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.53 +0.64 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.20 +0.67 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 +0.69 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.48 +0.62 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.18 +0.61 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.88 +0.59 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.60 +0.55 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.34 +0.53 38 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.10 +0.52 38 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 2.86 +0.47 38 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.45 +0.44 38 0 155 0
29SEP26 22.00 C 0.00 0.00 0.00 2.08 +0.37 38 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.75 +0.29 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.50 +0.25 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 +0.26 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 1.11 +0.24 40 0 6,000 0
29SEP26 27.00 C 0.00 0.00 0.00 0.94 +0.23 40 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 +0.19 40 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 8.30 +0.80 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.88 +0.78 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.47 +0.77 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.08 +0.86 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.69 +0.74 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.32 +0.72 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.97 +0.71 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.48 +0.67 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.30 +0.81 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.84 +0.62 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.54 +0.57 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.27 +0.58 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.01 +0.56 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.75 +0.53 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.52 +0.54 37 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 3.29 +0.50 37 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 +0.45 37 0 3,009 0
30DEC26 22.00 C 0.00 0.00 0.00 2.51 +0.38 38 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 2.19 +0.34 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 +0.28 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.70 +0.29 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.51 +0.30 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.31 +0.27 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.13 +0.27 39 0 0 0
TOTAL CALL 2,976 57,049 +934
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,093 0
29JAN26 16.50 P 0.01 0.01 0.01 0.01 0.00 52 9 643 -9
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.04 39 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.08 37 0 1,203 0
29JAN26 18.50 P 0.07 0.07 0.06 0.05 -0.15 37 55 1,327 +30
29JAN26 19.00 P 0.14 0.14 0.11 0.11 -0.23 37 83 1,131 +6
29JAN26 19.50 P 0.27 0.27 0.21 0.22 -0.34 37 799 636 +301
29JAN26 20.00 P 0.36 0.45 0.36 0.39 -0.47 37 560 853 +483
29JAN26 21.00 P 0.93 0.93 0.93 0.94 -0.68 38 120 162 +77
29JAN26 22.00 P 0.00 0.00 0.00 1.74 -0.80 42 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 2.64 -0.83 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.63 -0.82 51 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 4.72 -0.74 79 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.69 -0.77 85 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.69 -0.77 95 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.72 -0.73 110 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 1,172 0
26FEB26 17.50 P 0.13 0.13 0.12 0.11 -0.11 36 30 812 +15
26FEB26 18.00 P 0.20 0.20 0.20 0.17 -0.17 36 6 358 0
26FEB26 18.50 P 0.26 0.28 0.26 0.27 -0.22 36 22 729 0
26FEB26 19.00 P 0.42 0.42 0.38 0.40 -0.28 36 72 472 +66
26FEB26 19.50 P 0.55 0.55 0.55 0.57 -0.35 36 2 177 0
26FEB26 20.00 P 0.76 0.76 0.76 0.78 -0.42 36 1 192 +1
26FEB26 21.00 P 0.00 0.00 0.00 1.32 -0.57 37 0 32 0
26FEB26 22.00 P 0.00 0.00 0.00 2.02 -0.66 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.85 -0.66 40 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.78 -0.78 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.75 -0.76 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.77 -0.69 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.69 -0.77 56 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.72 -0.73 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 379 0
30MAR26 15.50 P 0.11 0.11 0.11 0.08 -0.04 40 1 546 -1
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.17 -0.09 39 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.25 -0.11 40 0 1,641 0
30MAR26 17.50 P 0.33 0.33 0.33 0.35 -0.13 40 60 660 0
30MAR26 18.00 P 0.45 0.45 0.45 0.45 -0.18 39 9 8,997 +8
30MAR26 18.50 P 0.00 0.00 0.00 0.60 -0.23 39 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 0.76 -0.27 39 0 215 0
30MAR26 19.50 P 0.00 0.00 0.00 0.97 -0.31 39 0 550 0
30MAR26 20.00 P 1.15 1.19 1.15 1.19 -0.37 39 150 346 +150
30MAR26 21.00 P 1.76 1.76 1.70 1.77 -0.45 40 64 79 +64
30MAR26 22.00 P 0.00 0.00 0.00 2.43 -0.57 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.18 -0.65 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.89 -0.81 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.79 -0.88 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.83 -0.83 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.71 -0.75 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.78 -0.67 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.74 -0.71 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.21 -0.08 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.28 -0.11 39 0 24 0
29APR26 17.00 P 0.36 0.36 0.35 0.38 -0.12 39 18 18 +18
29APR26 17.50 P 0.46 0.46 0.46 0.49 -0.16 39 1 16 +1
29APR26 18.00 P 0.00 0.00 0.00 0.63 -0.20 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.78 -0.23 38 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.97 -0.26 39 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.18 -0.30 39 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.42 -0.35 39 0 46 0
29APR26 21.00 P 0.00 0.00 0.00 1.99 -0.42 40 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.64 -0.47 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.37 -0.46 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.17 -0.62 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.03 -0.64 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.94 -0.72 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.73 -0.83 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.78 -0.67 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.07 38 0 465 0
29JUN26 15.00 P 0.28 0.28 0.28 0.26 -0.08 39 4 446 +4
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.11 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 -0.12 38 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 -0.16 38 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 -0.15 38 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.81 -0.18 38 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.97 -0.22 38 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.16 -0.24 38 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.37 -0.27 38 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.60 -0.30 38 0 150 0
29JUN26 20.00 P 0.00 0.00 0.00 1.84 -0.34 38 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.40 -0.42 38 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 3.05 -0.51 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.78 -0.54 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.56 -0.50 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.36 -0.63 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.22 -0.70 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.10 -0.55 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.00 -0.67 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.89 -0.68 45 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 79 0
29SEP26 12.50 P 0.21 0.21 0.21 0.16 -0.04 40 5 29 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 -0.07 40 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.08 40 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 -0.11 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 -0.12 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 -0.15 40 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 -0.16 40 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 -0.20 40 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.20 40 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.28 -0.25 40 0 40 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 -0.25 40 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.70 -0.29 40 0 67 0
29SEP26 19.00 P 1.90 1.90 1.90 1.93 -0.32 40 4 68 +4
29SEP26 19.50 P 0.00 0.00 0.00 2.19 -0.33 40 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 -0.38 40 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 -0.42 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.65 -0.46 41 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.33 -0.52 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 -0.55 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.84 -0.59 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.65 -0.64 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.49 -0.67 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.36 -0.69 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.06 39 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.07 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.09 39 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 -0.10 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.11 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.74 -0.13 39 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.14 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.02 -0.18 39 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 -0.18 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.37 -0.22 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 -0.23 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 -0.25 39 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 -0.29 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 -0.30 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 -0.32 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.76 -0.36 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.35 -0.38 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.97 -0.44 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.65 -0.48 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.36 -0.52 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.12 -0.56 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 -0.59 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 -0.63 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.58 -0.63 42 0 0 0
TOTAL PUT 2,075 59,783 +1,223
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$ 35.16
29JAN26 25.00 C 0.00 0.00 0.00 10.19 +0.18 67 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.19 +0.18 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.19 0.00 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.19 +0.20 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.19 +0.17 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.35 +0.34 62 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.22 +0.14 28 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.20 +0.17 15 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.22 +0.13 12 0 90 0
29JAN26 35.00 C 0.45 0.56 0.45 0.50 +0.07 14 96 790 -47
29JAN26 36.00 C 0.14 0.16 0.13 0.13 +0.02 15 70 871 +8
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 15 0 913 0
29JAN26 38.00 C 0.01 0.01 0.01 0.01 0.00 19 2 922 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 40 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 49 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.21 +0.17 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.20 +0.15 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.23 +0.04 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.22 +0.16 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.23 +0.18 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.35 +0.34 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.28 +0.07 14 0 1 0
26FEB26 33.00 C 0.00 0.00 0.00 2.36 +0.17 15 0 290 0
26FEB26 34.00 C 1.55 1.55 1.55 1.51 +0.12 15 46 53 +36
26FEB26 35.00 C 0.80 0.94 0.80 0.90 +0.12 16 33 316 -6
26FEB26 36.00 C 0.50 0.50 0.45 0.46 +0.07 16 139 371 +138
26FEB26 37.00 C 0.23 0.24 0.23 0.22 +0.05 16 34 487 +20
26FEB26 38.00 C 0.10 0.12 0.10 0.09 +0.02 16 62 1,654 +40
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 313 0
26FEB26 40.00 C 0.04 0.04 0.04 0.01 0.00 16 1 371 -1
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.28 +0.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.20 +0.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.24 +0.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.22 +0.13 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.33 +0.22 14 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.35 +0.16 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.46 +0.15 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.60 +0.11 16 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.85 +0.16 16 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.27 +0.16 17 0 475 0
30MAR26 36.00 C 0.79 0.83 0.79 0.83 +0.12 17 98 266 +95
30MAR26 37.00 C 0.52 0.52 0.52 0.53 +0.13 18 94 388 +94
30MAR26 38.00 C 0.32 0.33 0.29 0.30 +0.09 18 105 377 +42
30MAR26 39.00 C 0.17 0.22 0.17 0.16 +0.05 17 57 476 +25
30MAR26 40.00 C 0.12 0.12 0.12 0.08 +0.03 17 4 2,401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 193 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.27 +0.14 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.37 +0.25 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.63 +0.44 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.23 +0.04 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.40 +0.15 13 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.45 +0.26 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.66 +0.29 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.65 +0.07 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.84 +0.20 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.10 +0.13 17 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.51 +0.09 17 0 125 0
29APR26 36.00 C 1.08 1.08 1.08 1.09 +0.13 17 1 8 +1
29APR26 37.00 C 0.00 0.00 0.00 0.74 +0.09 18 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 0.48 +0.07 18 0 70 0
29APR26 39.00 C 0.34 0.36 0.34 0.29 +0.05 17 9 47 +8
29APR26 40.00 C 0.23 0.23 0.23 0.17 +0.03 17 1 31 +1
29APR26 41.00 C 0.16 0.16 0.16 0.10 +0.02 17 3 7 +3
29APR26 42.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 8 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.46 +0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.50 +0.14 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.63 +0.40 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.47 +0.13 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.60 +0.10 20 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.55 -0.01 13 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.76 +0.19 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.94 +0.25 18 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.24 +0.17 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.62 +0.22 20 0 82 0
29JUN26 35.00 C 1.93 1.93 1.90 2.07 +0.25 20 4 337 +4
29JUN26 36.00 C 0.00 0.00 0.00 1.61 +0.27 20 0 109 0
29JUN26 37.00 C 1.17 1.17 1.17 1.23 +0.27 20 10 428 +10
29JUN26 38.00 C 0.83 0.92 0.83 0.92 +0.25 20 661 2,670 +627
29JUN26 39.00 C 0.65 0.65 0.65 0.69 +0.23 20 1 13 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 +0.20 20 0 97 0
29JUN26 41.00 C 0.36 0.36 0.36 0.36 +0.16 20 5 78 +5
29JUN26 42.00 C 0.00 0.00 0.00 0.26 +0.13 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 +0.10 21 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.07 21 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.05 21 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 +0.04 21 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.02 21 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 23 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 10.53 +0.18 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.50 +0.14 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.63 +0.38 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.55 +0.15 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.60 +0.10 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.67 +0.09 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.84 +0.12 18 0 0 0
29SEP26 32.00 C 4.10 4.10 4.10 4.10 +0.14 19 4 4 +4
29SEP26 33.00 C 0.00 0.00 0.00 3.28 +0.12 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.68 +0.13 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.18 +0.14 19 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 1.75 +0.17 19 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.36 +0.15 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.14 19 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 +0.12 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.10 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.07 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.07 19 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 +0.06 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.02 19 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 10.53 +0.01 25 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.50 +0.08 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.63 +0.16 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.57 +0.11 18 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.66 +0.06 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.74 +0.03 17 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.99 +0.17 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.31 +0.10 19 0 31 0
30DEC26 33.00 C 3.65 3.65 3.52 3.70 +0.13 19 20 80 +20
30DEC26 34.00 C 0.00 0.00 0.00 3.14 +0.14 20 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 +0.24 20 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.25 +0.23 20 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 +0.21 20 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.56 +0.20 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.30 +0.18 20 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 1.07 +0.16 20 0 18 0
30DEC26 41.00 C 0.71 0.71 0.71 0.88 +0.16 20 8 8 +5
30DEC26 42.00 C 0.00 0.00 0.00 0.72 +0.14 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 +0.11 20 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 +0.08 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 +0.07 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 +0.07 20 0 3 0
TOTAL CALL 1,568 26,284 +1,132
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
29JAN26 33.00 P 0.02 0.02 0.02 0.01 -0.01 17 1 753 -1
29JAN26 34.00 P 0.10 0.10 0.08 0.07 -0.03 16 20 1,835 -8
29JAN26 35.00 P 0.43 0.43 0.30 0.33 -0.10 15 143 1,139 -11
29JAN26 36.00 P 0.99 1.02 0.99 0.97 -0.16 16 3 418 -1
29JAN26 37.00 P 1.93 1.93 1.93 1.90 -0.12 22 1 184 0
29JAN26 38.00 P 0.00 0.00 0.00 2.89 -0.16 29 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 3.89 -0.17 36 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.88 -0.29 41 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.89 -0.13 49 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.88 -0.19 53 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.89 -0.20 61 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.89 -0.20 66 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.90 -0.19 73 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.89 -0.20 77 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.89 -0.49 82 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.89 -0.23 87 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.89 -0.46 91 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.89 -0.19 96 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.40 -0.13 109 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 17 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 265 0
26FEB26 33.00 P 0.12 0.13 0.12 0.11 -0.01 16 4 534 +4
26FEB26 34.00 P 0.28 0.32 0.28 0.29 -0.04 16 7 898 0
26FEB26 35.00 P 0.61 0.67 0.61 0.66 -0.07 16 190 2,993 +147
26FEB26 36.00 P 1.19 1.26 1.19 1.25 -0.10 17 143 179 +101
26FEB26 37.00 P 1.93 1.93 1.93 2.02 -0.04 18 6 140 +6
26FEB26 38.00 P 0.00 0.00 0.00 2.94 -0.18 20 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.89 -0.17 22 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.90 -0.27 27 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.89 -0.31 30 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.89 -0.18 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.89 -0.37 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.89 -0.20 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.90 -0.19 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.89 -0.27 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.89 -0.49 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.89 -0.23 53 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.89 -0.46 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.90 -0.18 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.40 -0.20 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 809 0
30MAR26 33.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 822 0
30MAR26 34.00 P 0.51 0.55 0.50 0.56 +0.01 17 25 311 +3
30MAR26 35.00 P 0.89 0.95 0.89 0.98 +0.02 18 16 783 +2
30MAR26 36.00 P 0.00 0.00 0.00 1.55 -0.02 18 3 399 -3
30MAR26 37.00 P 0.00 0.00 0.00 2.25 -0.04 19 0 282 0
30MAR26 38.00 P 2.86 2.86 2.86 3.07 -0.05 20 4 230 +4
30MAR26 39.00 P 0.00 0.00 0.00 3.97 -0.18 21 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 4.92 -0.25 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.89 -0.31 24 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.91 -0.28 28 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.91 -0.35 31 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.90 -0.19 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.91 -0.18 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.89 -0.27 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.99 -0.39 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.91 -0.21 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.91 -0.44 46 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.92 -0.16 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.41 -0.19 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.90 -0.17 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.48 -0.15 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.91 -0.14 67 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 0.00 17 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 0.12 0.00 18 0 166 0
29APR26 32.00 P 0.24 0.24 0.24 0.23 -0.01 17 47 193 +47
29APR26 33.00 P 0.39 0.41 0.39 0.43 -0.02 17 16 268 +1
29APR26 34.00 P 0.00 0.00 0.00 0.73 0.00 17 0 112 0
29APR26 35.00 P 1.06 1.15 1.06 1.16 -0.01 18 69 102 +40
29APR26 36.00 P 1.64 1.64 1.62 1.71 -0.06 18 68 68 +68
29APR26 37.00 P 0.00 0.00 0.00 2.39 -0.02 18 3 9 +3
29APR26 38.00 P 0.00 0.00 0.00 3.17 -0.10 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.03 -0.17 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.95 -0.23 21 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.89 -0.31 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.91 -0.28 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.91 -0.35 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.91 -0.18 30 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 27.00 P 0.05 0.05 0.05 0.08 +0.04 21 3 6 +3
29JUN26 28.00 P 0.08 0.08 0.08 0.14 +0.06 20 3 186 +3
29JUN26 29.00 P 0.15 0.16 0.15 0.24 +0.09 20 140 159 +140
29JUN26 30.00 P 0.26 0.26 0.26 0.39 +0.11 20 60 259 +40
29JUN26 31.00 P 0.42 0.43 0.42 0.60 +0.15 20 100 443 +100
29JUN26 32.00 P 0.63 0.69 0.63 0.88 +0.17 20 82 573 +82
29JUN26 33.00 P 0.00 0.00 0.00 1.25 +0.20 20 0 283 0
29JUN26 34.00 P 0.00 0.00 0.00 1.69 +0.19 20 0 289 0
29JUN26 35.00 P 1.95 1.99 1.95 2.21 +0.18 20 52 371 +45
29JUN26 36.00 P 2.48 2.62 2.48 2.98 +0.17 22 208 293 +34
29JUN26 37.00 P 0.00 0.00 0.00 3.62 +0.22 21 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.20 -0.03 19 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.01 +0.07 19 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.79 -0.13 17 0 221 0
29JUN26 41.00 P 0.00 0.00 0.00 6.84 -0.02 20 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.70 -0.06 18 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.59 -0.13 14 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.58 -0.10 16 0 126 0
29JUN26 45.00 P 10.47 10.47 10.47 10.51 -0.12 0 20 40 -10
29JUN26 46.00 P 0.00 0.00 0.00 11.50 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.52 -0.10 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.45 -0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.43 -0.14 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.41 -0.11 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.86 -0.13 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.45 +0.14 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.77 -0.11 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.26 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 +0.02 18 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 +0.02 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.02 +0.02 18 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.39 +0.01 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 0.00 18 0 92 0
29SEP26 35.00 P 2.30 2.30 2.30 2.36 0.00 18 10 237 +10
29SEP26 36.00 P 0.00 0.00 0.00 2.98 -0.02 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.67 -0.08 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.46 -0.02 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.27 -0.01 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.07 -0.23 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.98 -0.06 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.86 -0.10 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.77 -0.10 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.73 -0.12 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.65 -0.11 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.67 -0.20 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.57 -0.19 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.53 -0.11 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.54 -0.23 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 -0.23 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.94 -0.28 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 23 0
30DEC26 27.00 P 0.28 0.28 0.28 0.30 +0.02 20 3 107 +3
30DEC26 28.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.03 20 0 37 0
30DEC26 30.00 P 0.84 0.84 0.84 0.89 +0.05 20 1 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.18 +0.04 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.57 +0.07 21 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.07 21 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 2.48 +0.06 21 0 253 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 +0.06 21 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 +0.05 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.30 +0.03 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.01 +0.01 22 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.78 0.00 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.58 -0.03 22 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 -0.04 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.30 -0.07 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.21 -0.08 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 -0.09 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.08 -0.11 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.05 -0.12 27 0 0 0
TOTAL PUT 1,451 22,525 +852
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$ 85.90
29JAN26 57.50 C 0.00 0.00 0.00 28.46 +0.67 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.07 +0.75 95 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.47 +0.67 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.36 +1.05 98 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.47 +0.64 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.97 +0.64 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.48 +0.65 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.98 +0.64 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.50 +0.63 25 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.08 +0.57 24 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 3.87 +0.45 24 0 106 0
29JAN26 85.00 C 2.34 2.45 2.34 2.09 +0.33 24 17 79 0
29JAN26 87.50 C 1.18 1.24 1.03 0.93 +0.15 24 46 175 -45
29JAN26 90.00 C 0.51 0.55 0.39 0.35 +0.05 24 76 287 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 224 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 326 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 292 0
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 52 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.07 +0.57 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.31 +1.27 70 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.36 +0.82 50 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.55 +0.51 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.14 +0.63 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.63 +0.54 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.24 +0.52 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.91 +0.54 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.75 +0.47 23 0 12 0
26FEB26 82.50 C 0.00 0.00 0.00 4.85 +0.42 23 0 145 0
26FEB26 85.00 C 0.00 0.00 0.00 3.28 +0.40 23 0 147 0
26FEB26 87.50 C 2.32 2.32 2.32 2.12 +0.29 23 8 46 -8
26FEB26 90.00 C 0.00 0.00 0.00 1.28 +0.19 23 0 86 0
26FEB26 92.50 C 0.85 0.92 0.73 0.71 +0.12 23 53 388 +32
26FEB26 95.00 C 0.00 0.00 0.00 0.37 +0.07 23 0 365 0
26FEB26 97.50 C 0.33 0.33 0.33 0.18 +0.04 23 3 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 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 40.17 +0.65 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.17 +0.64 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.18 +0.65 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.12 +0.58 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.21 +0.66 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.54 +0.48 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.22 +0.64 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.74 +0.64 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.22 +0.54 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.31 +1.12 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.36 +0.71 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.83 +0.63 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.14 +0.36 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.03 +0.60 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.75 +0.91 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.61 +0.47 24 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.83 +0.62 26 0 43 0
30MAR26 82.50 C 0.00 0.00 0.00 5.94 +0.41 24 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 4.54 +0.42 25 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 3.31 +0.30 24 0 48 0
30MAR26 90.00 C 2.62 2.62 2.62 2.39 +0.21 25 1 525 0
30MAR26 92.50 C 0.00 0.00 0.00 1.64 +0.15 24 0 34 0
30MAR26 95.00 C 0.00 0.00 0.00 1.10 +0.11 24 0 62 0
30MAR26 97.50 C 0.00 0.00 0.00 0.71 +0.08 24 0 100 0
30MAR26 100.00 C 0.00 0.00 0.00 0.45 +0.05 24 0 125 0
30MAR26 102.50 C 0.51 0.51 0.50 0.27 +0.03 24 25 141 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.31 +0.77 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.58 +0.93 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.83 -0.17 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.79 +1.01 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.50 +1.07 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.88 +0.53 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.23 +0.79 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.39 +0.69 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.74 +0.59 24 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.41 +0.43 25 0 120 0
29APR26 87.50 C 0.00 0.00 0.00 4.21 +0.36 25 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 3.21 +0.27 25 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.39 +0.20 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 1.74 +0.15 25 0 25 0
29APR26 97.50 C 1.48 1.48 1.48 1.25 +0.12 25 2 17 +2
29APR26 100.00 C 0.00 0.00 0.00 0.88 +0.09 25 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.61 +0.07 25 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.15 +0.59 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.57 +0.99 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.12 +0.50 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.68 +0.51 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.31 +0.61 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.83 +0.54 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.46 +0.46 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.15 +0.83 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.94 +1.17 26 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.59 +0.30 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.61 +0.17 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.81 +0.18 23 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 7.20 +0.17 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.97 +0.34 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.72 +0.28 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.69 +0.24 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.84 +0.20 24 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 2.16 +0.17 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.61 +0.12 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.19 +0.09 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.86 +0.07 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.62 +0.05 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.43 +0.04 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.13 +0.38 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.70 +0.42 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.31 +0.51 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.00 +0.62 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.65 +0.39 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.45 +0.35 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.38 +1.16 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.11 +0.12 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.30 +0.13 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.65 +0.13 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.17 +0.13 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.09 +0.38 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.93 +0.31 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.91 +0.25 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.06 +0.24 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.35 +0.20 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.72 +0.15 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.23 +0.15 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 +0.12 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.46 +0.11 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.15 +0.08 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.91 +0.07 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 +0.06 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.58 +0.04 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.42 +0.44 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.14 +0.43 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.97 +0.44 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.91 +0.48 27 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 16.00 +0.54 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.91 +0.12 25 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 12.26 +0.13 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.78 +0.10 25 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.40 +0.08 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.47 +0.36 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.37 +0.31 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.38 +0.30 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.53 +0.25 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.76 +0.24 26 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.11 +0.19 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.52 +0.19 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.03 +0.16 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.57 +0.15 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.14 +0.12 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.82 +0.12 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.54 +0.09 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.31 +0.08 25 0 0 0
TOTAL CALL 231 7,696 -5
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 164 0
29JAN26 80.00 P 0.00 0.00 0.00 0.10 -0.07 24 0 236 0
29JAN26 82.50 P 0.00 0.00 0.00 0.40 -0.19 24 0 501 0
29JAN26 85.00 P 1.08 1.25 0.93 1.14 -0.38 24 134 532 -80
29JAN26 87.50 P 0.00 0.00 0.00 2.46 -0.57 24 0 330 0
29JAN26 90.00 P 3.95 3.95 3.95 4.37 -0.71 24 2 32 -2
29JAN26 92.50 P 0.00 0.00 0.00 6.64 -0.86 24 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 9.10 -0.71 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.60 -1.02 0 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.10 -1.09 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.60 -1.10 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.28 -1.06 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.78 -0.49 70 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.28 -0.51 76 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.78 -0.51 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.28 -1.23 87 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 34 0
26FEB26 77.50 P 0.32 0.32 0.32 0.26 -0.06 23 10 138 +10
26FEB26 80.00 P 0.00 0.00 0.00 0.61 -0.10 23 0 212 0
26FEB26 82.50 P 1.05 1.18 1.05 1.21 -0.20 23 5 478 +5
26FEB26 85.00 P 1.99 1.99 1.92 2.13 -0.31 23 3 237 -1
26FEB26 87.50 P 0.00 0.00 0.00 3.43 -0.41 23 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 5.09 -0.52 23 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 7.07 -0.76 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.27 -0.88 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.63 -0.99 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.10 -1.09 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.10 -0.60 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.28 -1.06 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.78 -0.49 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.82 +0.03 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.40 +0.11 63 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.49 -1.02 58 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 26 0 41 0
30MAR26 67.50 P 0.18 0.18 0.18 0.04 -0.01 25 3 112 -3
30MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.42 -0.08 24 0 89 0
30MAR26 77.50 P 0.87 0.87 0.87 0.79 -0.13 24 20 307 +20
30MAR26 80.00 P 1.23 1.23 1.23 1.35 -0.17 24 2 154 +2
30MAR26 82.50 P 0.00 0.00 0.00 2.11 -0.23 24 0 335 0
30MAR26 85.00 P 2.97 2.97 2.97 3.14 -0.29 24 15 379 -15
30MAR26 87.50 P 0.00 0.00 0.00 4.37 -0.43 24 0 72 0
30MAR26 90.00 P 0.00 0.00 0.00 5.97 -0.48 24 0 36 0
30MAR26 92.50 P 0.00 0.00 0.00 7.77 -0.75 24 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.77 -0.85 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.93 -0.80 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.22 -1.07 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.10 -0.68 33 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.28 -1.06 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.25 -0.02 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.82 -0.27 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.40 +0.11 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.49 -1.02 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.44 -0.06 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.76 -0.10 25 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.24 -0.11 25 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 1.84 -0.16 24 0 68 0
29APR26 82.50 P 0.00 0.00 0.00 2.68 -0.22 24 0 21 0
29APR26 85.00 P 3.49 3.49 3.49 3.73 -0.31 24 15 208 +15
29APR26 87.50 P 0.00 0.00 0.00 4.97 -0.41 24 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 6.58 -0.61 24 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.30 -0.72 24 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.20 -0.82 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.33 -0.85 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.26 -1.22 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.10 -0.78 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.28 -1.06 27 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.25 -0.67 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.82 -0.47 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.40 -0.44 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 117 0
29JUN26 67.50 P 0.58 0.58 0.58 0.54 -0.07 24 15 64 +15
29JUN26 70.00 P 0.00 0.00 0.00 0.88 -0.06 24 0 964 0
29JUN26 72.50 P 0.00 0.00 0.00 1.33 -0.09 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.89 -0.18 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.66 -0.23 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.61 -0.28 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.74 -0.34 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.06 -0.38 22 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.55 -0.42 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.49 -0.16 23 0 162 0
29JUN26 92.50 P 0.00 0.00 0.00 11.34 -0.52 23 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.32 -0.11 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.23 -0.24 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.12 -0.47 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.20 -0.58 13 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.44 -1.01 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.71 -0.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.02 -0.60 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.35 -0.61 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.70 -0.61 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.55 -0.05 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.84 -0.07 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.19 -0.09 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.67 -0.12 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.27 -0.16 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.02 -0.17 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.92 -0.20 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.95 -0.25 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.11 -0.30 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.43 -0.31 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.89 -0.36 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.46 -0.40 23 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 12.16 -0.73 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.97 -0.45 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.86 -0.48 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.85 -0.49 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.91 -0.52 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.03 -0.53 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.20 -0.91 16 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.42 -0.56 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.70 -0.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.01 -0.79 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.10 25 0 9 0
30DEC26 67.50 P 1.68 1.68 1.68 1.88 -0.12 25 1 119 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.47 -0.13 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.20 -0.16 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.02 -0.20 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.96 -0.21 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 6.05 -0.25 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 7.22 -0.31 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.55 -0.31 25 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 9.98 -0.36 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.51 -0.37 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.16 -0.48 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.91 -0.40 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.78 -0.40 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.72 -0.38 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.72 -0.56 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.78 -0.54 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.89 -0.56 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.24 -0.42 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.17 -0.70 17 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.50 -0.76 0 0 0 0
TOTAL PUT 225 9,216 -33
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$ 15.46
29JAN26 9.75 C 0.00 0.00 0.00 5.72 +0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.47 +0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.97 +0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.47 +0.10 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.53 +0.16 63 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 1.98 +0.10 34 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.49 +0.13 31 0 177 0
29JAN26 14.50 C 1.20 1.20 0.98 1.00 +0.09 24 3 338 0
29JAN26 15.00 C 0.55 0.62 0.55 0.61 +0.06 27 38 602 -35
29JAN26 15.50 C 0.45 0.45 0.29 0.33 +0.05 29 19 236 -4
29JAN26 16.00 C 0.17 0.17 0.13 0.15 +0.03 29 221 1,762 +157
29JAN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 278 0
29JAN26 17.00 C 0.02 0.02 0.02 0.02 0.00 30 80 1,210 +80
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 51 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.74 +0.10 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.49 +0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.05 +0.18 69 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.50 +0.10 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.08 +0.18 60 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.47 +0.09 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.53 +0.13 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.02 +0.09 22 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.57 +0.08 24 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.18 +0.08 26 0 48 0
26FEB26 15.00 C 0.00 0.00 0.00 0.84 +0.05 26 0 119 0
26FEB26 15.50 C 0.56 0.56 0.56 0.58 +0.07 27 1 141 +1
26FEB26 16.00 C 0.37 0.37 0.37 0.37 +0.04 27 3 235 +3
26FEB26 16.50 C 0.25 0.25 0.25 0.24 +0.03 28 7 318 +7
26FEB26 17.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 894 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 233 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 255 0
26FEB26 18.50 C 0.03 0.03 0.03 0.02 0.00 28 70 70 +70
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 5.82 +0.15 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.52 +0.10 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.05 +0.13 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.08 +0.14 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.06 +0.10 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.61 +0.03 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.17 +0.09 29 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 +0.08 29 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.43 +0.06 30 0 219 0
30MAR26 15.00 C 1.10 1.10 1.10 1.12 +0.05 30 35 223 0
30MAR26 15.50 C 0.00 0.00 0.00 0.84 +0.04 29 0 298 0
30MAR26 16.00 C 0.00 0.00 0.00 0.63 +0.04 29 0 266 0
30MAR26 16.50 C 0.52 0.52 0.52 0.44 +0.02 29 1 235 +1
30MAR26 17.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 637 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 123 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 331 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 30 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 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 43 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 49 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 5.05 +0.13 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.53 +0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.08 +0.11 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.60 +0.10 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.71 +0.12 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.30 +0.15 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.91 +0.08 29 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.57 +0.07 29 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.27 +0.06 29 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.02 +0.06 29 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 0.81 +0.06 30 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.63 +0.04 30 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.58 +0.15 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.09 +0.10 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.61 +0.10 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.13 +0.10 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.68 +0.07 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.25 +0.10 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 +0.09 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.39 +0.01 27 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.08 +0.07 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 +0.10 31 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 1.49 +0.05 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.25 +0.06 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 +0.05 30 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.05 30 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 170 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 +0.03 30 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.83 +0.09 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.60 +0.11 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.12 +0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.64 +0.05 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 +0.09 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 +0.06 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 +0.09 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.96 +0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 +0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 +0.04 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 +0.02 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 +0.05 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 +0.05 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 +0.05 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 +0.04 31 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 +0.04 31 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 +0.03 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.03 31 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 +0.02 31 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.84 +0.05 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.61 +0.06 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.14 +0.05 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.69 +0.08 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.26 +0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 +0.08 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 +0.10 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.12 +0.08 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 +0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 +0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 +0.07 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.06 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.06 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 +0.06 31 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 +0.05 31 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
30DEC26 18.00 C 0.97 0.97 0.97 0.90 +0.03 31 1 1 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.03 31 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 +0.02 31 0 90 0
TOTAL CALL 479 12,980 +281
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 169 0
29JAN26 14.00 P 0.02 0.02 0.02 0.02 0.00 32 2 358 -2
29JAN26 14.50 P 0.06 0.06 0.06 0.05 -0.02 29 3 598 0
29JAN26 15.00 P 0.16 0.18 0.14 0.16 -0.03 30 9 376 +1
29JAN26 15.50 P 0.33 0.38 0.33 0.37 -0.05 30 27 382 -10
29JAN26 16.00 P 0.67 0.67 0.67 0.70 -0.07 32 1 32 -1
29JAN26 16.50 P 0.00 0.00 0.00 1.12 -0.09 35 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.60 -0.09 41 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.09 -0.09 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.59 -0.09 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.09 -0.09 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.59 -0.09 71 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.09 -0.08 78 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.59 -0.09 84 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 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 658 0
26FEB26 13.00 P 0.05 0.05 0.05 0.02 0.00 29 4 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 0.00 29 0 501 0
26FEB26 14.00 P 0.11 0.11 0.11 0.10 -0.01 28 1 158 +1
26FEB26 14.50 P 0.18 0.18 0.18 0.20 -0.02 28 1 200 0
26FEB26 15.00 P 0.30 0.37 0.30 0.36 -0.03 28 22 187 +19
26FEB26 15.50 P 0.54 0.60 0.54 0.58 -0.06 28 40 238 +30
26FEB26 16.00 P 0.00 0.00 0.00 0.90 -0.06 29 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.26 -0.07 30 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.68 -0.08 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.14 -0.04 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.63 -0.06 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.09 -0.14 38 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.65 -0.10 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.16 -0.10 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.68 -0.10 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 354 0
30MAR26 14.00 P 0.26 0.26 0.26 0.25 -0.03 30 1 547 -1
30MAR26 14.50 P 0.00 0.00 0.00 0.39 -0.04 30 0 190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 -0.05 30 0 99 0
30MAR26 15.50 P 0.00 0.00 0.00 0.80 -0.07 29 0 75 0
30MAR26 16.00 P 0.00 0.00 0.00 1.10 -0.06 30 0 174 0
30MAR26 16.50 P 0.00 0.00 0.00 1.46 -0.08 31 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.84 -0.09 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.25 -0.04 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.70 -0.08 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.17 -0.06 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.65 -0.11 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.16 -0.10 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.68 -0.10 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.66 -0.12 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.59 -0.19 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.59 -0.18 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.59 -0.18 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.59 -0.13 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.59 -0.11 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.59 -0.14 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.59 -0.11 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.59 -0.13 80 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.52 -0.03 30 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.72 -0.04 30 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 0.96 -0.05 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.85 -0.18 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.36 -0.07 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.78 -0.09 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.22 -0.10 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.67 -0.12 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.16 -0.10 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.68 -0.10 41 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 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 30 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 0.00 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.01 30 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 -0.02 29 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 -0.03 29 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.16 -0.04 29 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 -0.05 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.76 -0.05 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 -0.07 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.48 -0.09 29 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.87 -0.08 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 +0.04 32 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 -0.01 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.19 +0.01 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.58 -0.07 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.08 -0.04 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.96 -0.08 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.91 -0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.87 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.83 -0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.81 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 0.00 31 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.01 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 -0.02 30 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.03 30 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 174 0
29SEP26 14.50 P 1.17 1.17 1.17 1.20 -0.04 30 60 175 -60
29SEP26 15.00 P 0.00 0.00 0.00 1.45 -0.05 30 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 -0.05 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 -0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 -0.06 29 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.75 -0.03 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 -0.05 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 -0.05 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.92 -0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.33 -0.07 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 -0.08 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.17 -0.09 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 -0.05 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 0.00 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.02 30 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 -0.02 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 -0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.39 -0.03 30 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.64 -0.04 29 0 182 0
30DEC26 15.50 P 0.00 0.00 0.00 1.91 -0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 -0.05 29 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 -0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.88 -0.08 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.26 -0.07 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 -0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.04 -0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 -0.07 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.86 -0.06 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 -0.05 29 0 0 0
TOTAL PUT 171 12,687 -23
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$ 100.00
16JAN26 75.00 C 0.00 0.00 0.00 25.00 -0.90 0 0 0 -240
16JAN26 77.50 C 0.00 0.00 0.00 22.50 -0.81 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 20.00 -0.90 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 17.50 -0.90 0 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 15.00 -0.81 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 12.50 -0.90 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 10.00 -0.81 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 7.50 -0.91 0 0 0 0
16JAN26 95.00 C 4.80 4.80 4.71 5.00 -0.98 0 113 0 -42
16JAN26 97.50 C 3.12 3.12 2.13 2.50 -0.96 0 69 0 -80
16JAN26 100.00 C 2.00 2.00 0.04 0.00 -1.37 0 1,335 1,145 -267
16JAN26 102.50 C 0.29 0.40 0.03 0.00 -0.29 0 887 1,555 +204
16JAN26 105.00 C 0.06 0.06 0.01 0.00 -0.03 0 238 2,071 -24
16JAN26 107.50 C 0.02 0.02 0.01 0.00 -0.01 0 174 1,601 -27
16JAN26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 91 2,701 -6
16JAN26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 9 1,686 0
16JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,048 0
16JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
16JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 921 0
16JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
16JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
16JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
23JAN26 75.00 C 0.00 0.00 0.00 25.04 -0.91 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 22.54 -0.92 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 20.04 -0.93 0 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 17.55 -0.85 48 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 15.05 -0.81 39 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 12.55 -0.85 30 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 10.06 -0.82 31 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 7.62 -0.83 32 0 0 0
23JAN26 95.00 C 5.22 5.22 5.06 5.35 -0.68 33 61 61 +61
23JAN26 97.50 C 3.18 3.18 3.18 3.22 -1.01 29 2 2 +1
23JAN26 100.00 C 2.15 2.20 1.56 1.74 -0.82 30 638 446 +371
23JAN26 102.50 C 1.70 1.70 0.75 0.81 -0.58 31 446 553 +258
23JAN26 105.00 C 0.80 0.80 0.38 0.33 -0.34 32 747 1,449 +361
23JAN26 107.50 C 0.41 0.41 0.20 0.11 -0.17 32 419 531 +108
23JAN26 110.00 C 0.23 0.23 0.12 0.03 -0.08 32 147 517 +47
23JAN26 112.50 C 0.12 0.12 0.08 0.01 -0.03 33 54 213 -20
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 476 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 661 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 127.50 C 0.01 0.01 0.01 0.01 0.00 64 110 110 +110
29JAN26 50.00 C 0.00 0.00 0.00 50.05 -0.91 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.55 -0.96 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 45.06 -0.90 99 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.56 -0.91 69 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 40.06 -0.91 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 37.57 -0.91 83 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 35.07 -0.97 72 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 32.57 -0.95 0 0 95 0
29JAN26 70.00 C 29.87 29.87 29.72 30.07 -0.98 0 325 1,561 +325
29JAN26 72.50 C 0.00 0.00 0.00 27.58 -0.93 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.08 -1.00 48 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 22.58 -1.01 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.08 -1.02 0 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 17.59 -0.81 35 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.09 -0.82 28 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 12.62 -0.82 32 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 10.19 -0.83 32 0 820 0
29JAN26 92.50 C 0.00 0.00 0.00 7.86 -0.84 32 0 1,222 0
29JAN26 95.00 C 5.70 5.70 5.70 5.77 -0.96 32 1 2,218 +1
29JAN26 97.50 C 3.83 3.83 3.68 3.80 -1.00 30 8 2,798 0
29JAN26 100.00 C 2.96 2.96 2.28 2.40 -0.77 31 229 6,854 +151
29JAN26 102.50 C 2.07 2.07 1.40 1.41 -0.66 31 1,995 5,751 -53
29JAN26 105.00 C 1.50 1.50 0.83 0.79 -0.43 32 620 10,257 +60
29JAN26 107.50 C 0.87 1.00 0.51 0.39 -0.28 32 413 8,106 -10
29JAN26 110.00 C 0.56 0.56 0.35 0.17 -0.18 32 910 13,942 +196
29JAN26 112.50 C 0.39 0.39 0.25 0.07 -0.10 32 152 2,917 +98
29JAN26 115.00 C 0.31 0.31 0.18 0.03 -0.05 32 445 5,509 +5
29JAN26 117.50 C 0.18 0.18 0.14 0.01 -0.03 32 144 2,340 +61
29JAN26 120.00 C 0.14 0.14 0.13 0.01 -0.01 36 119 3,226 -19
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,362 0
29JAN26 125.00 C 0.09 0.09 0.09 0.01 0.00 43 1 3,184 -1
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,730 0
29JAN26 130.00 C 0.07 0.07 0.07 0.01 0.00 50 3 1,941 -3
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20,926 0
29JAN26 150.00 C 0.03 0.03 0.03 0.01 0.00 74 1 16,717 -1
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 30.23 -1.08 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 27.58 -1.21 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.08 -1.38 0 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 22.58 -1.37 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.33 -1.18 32 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 17.91 -0.81 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.55 -0.81 32 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 13.29 -0.80 32 0 4 0
26FEB26 90.00 C 10.95 10.95 10.95 11.02 -1.27 30 2 79 +2
26FEB26 92.50 C 0.00 0.00 0.00 9.16 -0.83 32 0 370 0
26FEB26 95.00 C 7.50 7.50 7.28 7.17 -1.00 30 2 1,262 0
26FEB26 97.50 C 6.61 6.61 6.61 5.66 -0.95 31 2 2,782 +2
26FEB26 100.00 C 5.19 5.19 4.27 4.37 -0.82 31 361 3,904 +149
26FEB26 102.50 C 3.92 3.92 3.27 3.35 -0.68 32 138 2,251 +69
26FEB26 105.00 C 2.90 2.90 2.48 2.56 -0.47 32 134 5,618 +5
26FEB26 107.50 C 2.22 2.22 1.98 1.84 -0.39 32 28 8,792 +12
26FEB26 110.00 C 1.96 1.96 1.48 1.29 -0.32 32 227 9,806 +124
26FEB26 112.50 C 1.48 1.48 1.18 0.88 -0.26 32 11 2,320 -3
26FEB26 115.00 C 1.21 1.21 0.91 0.59 -0.20 32 138 4,194 +34
26FEB26 117.50 C 0.99 0.99 0.75 0.39 -0.15 32 101 2,578 -20
26FEB26 120.00 C 0.82 0.82 0.62 0.25 -0.11 32 156 7,175 +115
26FEB26 122.50 C 0.52 0.52 0.52 0.16 -0.07 32 4 442 +4
26FEB26 125.00 C 0.59 0.59 0.50 0.10 -0.05 32 6 945 +4
26FEB26 127.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 886 0
26FEB26 130.00 C 0.36 0.36 0.36 0.04 -0.02 32 5 831 0
26FEB26 132.50 C 0.32 0.32 0.32 0.03 -0.01 33 3 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 523 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 505 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 506 0
26FEB26 150.00 C 0.14 0.14 0.14 0.01 0.00 41 10 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 369 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
26FEB26 180.00 C 0.04 0.07 0.04 0.01 0.00 58 1,040 1,435 +999
30MAR26 50.00 C 0.00 0.00 0.00 50.14 -1.21 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.66 -1.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.18 -1.21 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.70 -1.21 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.23 -1.21 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 37.77 -1.22 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.33 -1.21 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.89 -1.22 0 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 30.47 -1.26 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.05 -1.32 37 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 25.66 -1.40 37 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 23.30 -1.24 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.00 -1.22 36 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 18.83 -1.21 37 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 16.72 -0.82 37 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 14.73 -0.81 37 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 12.87 -0.79 37 0 783 0
30MAR26 92.50 C 0.00 0.00 0.00 11.15 -0.76 37 0 429 0
30MAR26 95.00 C 10.00 10.00 10.00 9.43 -0.88 36 1 1,218 0
30MAR26 97.50 C 0.00 0.00 0.00 7.96 -0.87 35 0 9,971 0
30MAR26 100.00 C 7.18 7.18 6.65 6.76 -0.81 36 49 5,128 +24
30MAR26 102.50 C 6.44 6.44 6.20 5.74 -0.70 36 2 8,172 +1
30MAR26 105.00 C 5.15 5.15 4.77 4.87 -0.63 37 277 15,842 -27
30MAR26 107.50 C 4.32 4.32 4.32 4.05 -0.53 37 1 2,651 0
30MAR26 110.00 C 3.69 3.69 3.49 3.31 -0.48 37 126 16,809 +20
30MAR26 112.50 C 2.97 3.06 2.97 2.68 -0.43 37 359 2,990 +220
30MAR26 115.00 C 3.02 3.02 2.54 2.16 -0.37 37 90 4,556 +54
30MAR26 117.50 C 2.38 2.44 2.20 1.72 -0.33 37 470 3,171 +430
30MAR26 120.00 C 2.17 2.18 1.91 1.37 -0.28 37 173 11,907 -116
30MAR26 122.50 C 1.82 1.82 1.68 1.08 -0.24 37 169 2,036 -15
30MAR26 125.00 C 1.50 1.51 1.46 0.84 -0.21 37 37 14,701 -7
30MAR26 127.50 C 1.36 1.36 1.26 0.66 -0.17 37 261 2,405 -69
30MAR26 130.00 C 1.23 1.23 1.14 0.51 -0.14 37 135 8,877 0
30MAR26 132.50 C 1.04 1.04 1.04 0.39 -0.12 37 30 2,478 +30
30MAR26 135.00 C 0.93 0.95 0.93 0.30 -0.10 37 61 15,536 0
30MAR26 137.50 C 0.95 0.95 0.93 0.23 -0.08 37 3 1,438 -3
30MAR26 140.00 C 0.85 0.85 0.80 0.17 -0.07 37 22 10,955 -11
30MAR26 142.50 C 0.71 0.71 0.71 0.13 -0.05 37 20 598 +20
30MAR26 145.00 C 0.67 0.67 0.67 0.10 -0.04 37 20 5,029 -18
30MAR26 147.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 1,479 0
30MAR26 150.00 C 0.62 0.62 0.60 0.06 -0.02 37 20 9,330 0
30MAR26 152.50 C 0.62 0.62 0.62 0.04 -0.02 37 4 1,980 +4
30MAR26 155.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,916 0
30MAR26 160.00 C 0.43 0.43 0.43 0.01 -0.02 35 15 6,423 +15
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,398 0
30MAR26 167.50 C 0.40 0.40 0.40 0.01 0.00 38 2 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 412 0
30MAR26 175.00 C 0.43 0.43 0.43 0.01 0.00 41 2 11,663 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
30MAR26 180.00 C 0.28 0.29 0.28 0.01 0.00 43 169 359 +96
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 277 0
30MAR26 187.50 C 0.29 0.29 0.29 0.01 0.00 46 4 123 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 47 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,168 0
30MAR26 200.00 C 0.17 0.17 0.17 0.01 0.00 50 20 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 53 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 79 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 50.31 -1.20 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 47.84 -1.24 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 45.38 -1.29 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 42.93 -1.13 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 40.49 -1.23 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 38.06 -1.23 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.64 -1.30 39 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.23 -1.20 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.82 -1.20 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.44 -1.24 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.11 -1.22 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.83 -1.20 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.61 -1.19 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 19.56 -1.08 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.56 -0.81 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.68 -0.80 36 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 13.92 -0.77 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.28 -0.75 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 10.60 -0.84 35 0 212 0
29APR26 97.50 C 9.17 9.31 9.04 9.26 -0.75 36 209 436 +187
29APR26 100.00 C 8.42 8.44 7.90 8.05 -0.78 36 255 838 +245
29APR26 102.50 C 7.50 7.50 7.00 7.05 -0.70 36 362 1,089 +342
29APR26 105.00 C 0.00 0.00 0.00 6.12 -0.68 37 0 631 0
29APR26 107.50 C 5.44 5.44 5.36 5.28 -0.57 37 125 572 +85
29APR26 110.00 C 4.72 4.74 4.69 4.48 -0.52 37 24 298 +24
29APR26 112.50 C 0.00 0.00 0.00 3.78 -0.48 37 0 149 0
29APR26 115.00 C 3.67 3.67 3.63 3.18 -0.43 37 58 338 +28
29APR26 117.50 C 0.00 0.00 0.00 2.66 -0.39 37 0 295 0
29APR26 120.00 C 3.18 3.18 3.01 2.21 -0.35 37 94 329 -5
29APR26 122.50 C 0.00 0.00 0.00 1.83 -0.32 36 0 160 0
29APR26 125.00 C 2.34 2.34 2.34 1.51 -0.28 36 1 237 0
29APR26 127.50 C 0.00 0.00 0.00 1.25 -0.24 36 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 1.02 -0.21 36 0 245 0
29APR26 132.50 C 1.89 1.89 1.70 0.83 -0.19 36 92 198 +91
29APR26 135.00 C 1.72 1.72 1.70 0.68 -0.16 36 150 496 +136
29APR26 137.50 C 0.00 0.00 0.00 0.55 -0.14 36 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.44 -0.12 36 0 2,823 0
29APR26 142.50 C 0.00 0.00 0.00 0.36 -0.10 36 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
29APR26 150.00 C 0.98 0.98 0.98 0.19 -0.06 36 215 436 +215
29JUN26 50.00 C 0.00 0.00 0.00 50.72 -1.20 44 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 48.31 -1.20 45 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 45.91 -1.19 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 43.51 -1.19 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.12 -0.87 43 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 38.74 -0.93 42 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 36.39 -0.92 41 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 34.07 -0.99 41 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 31.80 -1.17 40 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 29.57 -0.86 39 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 27.40 -0.77 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 25.30 -0.91 38 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 23.29 -0.85 38 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 21.34 -1.01 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.55 -0.94 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 17.84 -0.68 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.23 -0.66 38 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 14.73 -0.63 38 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 13.04 -0.86 37 0 249 0
29JUN26 97.50 C 0.00 0.00 0.00 11.79 -0.81 37 0 1,914 0
29JUN26 100.00 C 11.04 11.04 10.66 10.75 -0.68 38 34 4,010 +4
29JUN26 102.50 C 9.75 9.75 9.75 9.66 -0.69 38 60 3,108 0
29JUN26 105.00 C 8.70 8.70 8.70 8.72 -0.67 38 1 14,354 0
29JUN26 107.50 C 8.20 8.20 7.88 7.88 -0.59 38 18 1,743 +18
29JUN26 110.00 C 7.70 7.70 7.70 7.11 -0.45 39 50 7,280 0
29JUN26 112.50 C 7.15 7.15 6.48 6.32 -0.42 39 53 1,436 +51
29JUN26 115.00 C 5.87 5.87 5.87 5.61 -0.39 38 12 8,657 0
29JUN26 117.50 C 0.00 0.00 0.00 4.96 -0.37 38 0 927 0
29JUN26 120.00 C 4.96 4.96 4.83 4.39 -0.33 38 21 6,546 +5
29JUN26 122.50 C 4.48 4.48 4.43 3.87 -0.30 38 20 1,566 -4
29JUN26 125.00 C 4.13 4.13 4.10 3.40 -0.29 38 2 7,084 0
29JUN26 127.50 C 0.00 0.00 0.00 2.99 -0.26 38 0 1,316 0
29JUN26 130.00 C 3.70 3.70 3.42 2.62 -0.24 38 25 8,884 +24
29JUN26 132.50 C 0.00 0.00 0.00 2.30 -0.21 38 0 1,289 0
29JUN26 135.00 C 3.06 3.06 3.06 2.01 -0.20 38 1 2,316 -1
29JUN26 137.50 C 0.00 0.00 0.00 1.76 -0.17 38 0 434 0
29JUN26 140.00 C 2.54 2.54 2.54 1.53 -0.16 38 2 2,212 -2
29JUN26 142.50 C 0.00 0.00 0.00 1.34 -0.14 38 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 1.16 -0.13 38 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 1.01 -0.12 38 0 741 0
29JUN26 150.00 C 1.87 1.87 1.87 0.88 -0.10 38 1 3,128 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.76 -0.10 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.66 -0.09 38 0 274 0
29JUN26 157.50 C 1.51 1.51 1.51 0.57 -0.08 38 2 528 +2
29JUN26 160.00 C 1.53 1.53 1.44 0.50 -0.06 38 40 596 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.43 -0.06 38 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 183 0
29JUN26 167.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 837 0
29JUN26 170.00 C 1.16 1.16 1.16 0.28 -0.04 38 1 348 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 342 0
29JUN26 182.50 C 0.95 0.95 0.95 0.13 -0.03 38 100 225 0
29JUN26 185.00 C 0.85 0.85 0.85 0.12 -0.02 38 7 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 306 0
29JUN26 200.00 C 0.59 0.59 0.59 0.05 -0.01 38 4 2,183 0
29SEP26 50.00 C 0.00 0.00 0.00 51.50 -1.23 49 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 49.16 -1.16 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.85 -1.13 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.50 -1.15 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.22 -1.14 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.98 -1.17 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 37.78 -1.10 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.62 -1.14 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 33.52 -1.07 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.48 -1.04 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.49 -1.08 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 27.57 -0.97 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 25.72 -0.95 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 23.95 -0.98 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 22.26 -0.99 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 20.66 -0.92 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.27 -0.78 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 17.88 -0.73 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 16.99 -0.07 41 0 1,456 0
29SEP26 97.50 C 0.00 0.00 0.00 15.33 -0.72 39 0 491 0
29SEP26 100.00 C 0.00 0.00 0.00 14.09 -0.96 39 0 2,763 0
29SEP26 102.50 C 13.09 13.09 13.06 13.06 -0.71 39 31 2,677 -11
29SEP26 105.00 C 12.12 12.12 12.12 12.12 -0.59 40 89 1,500 -60
29SEP26 107.50 C 0.00 0.00 0.00 11.20 -0.61 40 0 912 0
29SEP26 110.00 C 0.00 0.00 0.00 10.38 -0.53 40 0 2,147 0
29SEP26 112.50 C 9.61 9.61 9.61 9.63 -0.41 40 90 640 0
29SEP26 115.00 C 0.00 0.00 0.00 8.92 -0.31 40 0 1,744 0
29SEP26 117.50 C 0.00 0.00 0.00 8.19 -0.29 40 0 719 0
29SEP26 120.00 C 0.00 0.00 0.00 7.51 -0.28 40 0 1,955 0
29SEP26 122.50 C 7.27 7.27 7.27 6.89 -0.25 40 50 831 +50
29SEP26 125.00 C 0.00 0.00 0.00 6.31 -0.24 40 0 1,194 0
29SEP26 127.50 C 0.00 0.00 0.00 5.78 -0.22 40 0 241 0
29SEP26 130.00 C 5.90 5.90 5.90 5.29 -0.20 40 1 2,790 +1
29SEP26 132.50 C 5.50 5.50 5.50 4.84 -0.19 40 46 46 +45
29SEP26 135.00 C 5.26 5.26 5.11 4.42 -0.18 40 92 51 0
29SEP26 137.50 C 5.06 5.06 5.06 4.04 -0.16 40 46 76 0
29SEP26 140.00 C 4.61 4.61 4.61 3.69 -0.15 40 2 536 -1
29SEP26 142.50 C 0.00 0.00 0.00 3.37 -0.14 40 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 3.07 -0.13 40 0 206 0
29SEP26 147.50 C 0.00 0.00 0.00 2.80 -0.12 40 0 96 0
29SEP26 150.00 C 0.00 0.00 0.00 2.56 -0.11 40 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 2.33 -0.10 40 0 30 0
29SEP26 155.00 C 3.22 3.22 3.22 2.13 -0.09 40 26 86 +26
29SEP26 157.50 C 3.21 3.22 3.21 1.94 -0.08 40 1,106 1,140 +1,087
29SEP26 160.00 C 0.00 0.00 0.00 1.76 -0.08 40 0 176 0
30DEC26 72.50 C 0.00 0.00 0.00 33.33 -1.07 42 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 31.47 -1.04 42 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 29.69 -0.95 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.93 -1.00 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 26.26 -0.98 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 24.70 -0.89 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.16 -0.89 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.73 -0.85 40 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 20.38 -0.83 40 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 19.11 -0.90 40 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 18.54 -0.16 41 0 0 0
30DEC26 100.00 C 17.50 17.50 17.50 16.80 -1.05 40 16 2,404 0
30DEC26 102.50 C 16.39 16.39 15.88 15.88 -0.66 40 81 473 0
30DEC26 105.00 C 14.91 14.91 14.91 14.91 -0.59 40 88 889 +87
30DEC26 107.50 C 14.00 14.00 14.00 14.00 -0.62 40 79 86 +78
30DEC26 110.00 C 0.00 0.00 0.00 13.08 -0.66 40 0 80 0
30DEC26 112.50 C 0.00 0.00 0.00 12.30 -0.56 40 0 79 0
30DEC26 115.00 C 0.00 0.00 0.00 11.56 -0.47 41 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 10.92 -0.32 41 0 188 0
30DEC26 120.00 C 10.17 10.17 10.17 10.20 -0.31 41 5 311 +5
30DEC26 122.50 C 0.00 0.00 0.00 9.52 -0.29 41 0 361 0
30DEC26 125.00 C 9.16 9.16 9.16 8.89 -0.28 41 1 428 -1
30DEC26 127.50 C 0.00 0.00 0.00 8.30 -0.26 41 0 190 0
30DEC26 130.00 C 0.00 0.00 0.00 7.74 -0.25 41 0 470 0
30DEC26 132.50 C 0.00 0.00 0.00 7.22 -0.23 41 0 262 0
30DEC26 135.00 C 0.00 0.00 0.00 6.73 -0.22 41 0 51 0
30DEC26 137.50 C 0.00 0.00 0.00 6.28 -0.21 41 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 5.85 -0.20 41 0 82 0
30DEC26 142.50 C 0.00 0.00 0.00 5.46 -0.18 41 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 5.08 -0.18 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 4.74 -0.16 40 0 1 0
30DEC26 150.00 C 5.20 5.20 5.20 4.42 -0.15 40 1 268 0
30DEC26 152.50 C 0.00 0.00 0.00 4.11 -0.15 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 3.83 -0.14 40 0 121 0
30DEC26 157.50 C 4.70 4.70 4.70 3.57 -0.13 40 10 11 -10
30DEC26 160.00 C 4.33 4.33 4.33 3.33 -0.12 40 2 201 0
TOTAL CALL 19,717 660,658 +6,513
16JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
16JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
16JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 475 -1
16JAN26 95.00 P 0.03 0.03 0.01 0.00 -0.01 0 35 723 -5
16JAN26 97.50 P 0.06 0.06 0.01 0.00 -0.06 0 207 935 -57
16JAN26 100.00 P 0.43 0.60 0.20 0.00 -0.51 0 3,776 523 -2,085
16JAN26 102.50 P 1.20 3.00 1.20 2.50 +0.55 0 645 0 -1,286
16JAN26 105.00 P 4.11 5.42 4.11 5.00 +0.78 0 820 0 -1,145
16JAN26 107.50 P 7.11 7.92 7.01 7.50 +0.72 0 54 0 -204
16JAN26 110.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 0 -32
16JAN26 112.50 P 0.00 0.00 0.00 12.50 +0.80 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 15.00 +0.65 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 20.00 +0.80 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 22.50 +0.65 0 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 25.00 +0.66 0 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 27.50 +0.65 0 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 77.50 P 0.01 0.01 0.01 0.01 0.00 69 16 16 +16
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 -0.01 34 0 92 0
23JAN26 92.50 P 0.14 0.17 0.14 0.07 -0.03 32 114 217 +62
23JAN26 95.00 P 0.32 0.38 0.31 0.27 -0.04 32 256 539 +233
23JAN26 97.50 P 0.70 0.94 0.70 0.78 +0.01 32 750 731 +414
23JAN26 100.00 P 1.51 2.06 1.51 1.79 +0.18 32 339 800 +218
23JAN26 102.50 P 2.98 3.68 2.85 3.38 +0.40 34 257 1,577 +107
23JAN26 105.00 P 4.82 5.60 4.82 5.44 +0.62 36 52 502 +43
23JAN26 107.50 P 0.00 0.00 0.00 7.57 +0.60 32 0 36 0
23JAN26 110.00 P 0.00 0.00 0.00 10.01 +0.75 33 0 2 0
23JAN26 112.50 P 0.00 0.00 0.00 12.50 +0.79 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 15.00 +0.65 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 20.00 +0.80 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 22.82 +0.97 93 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 25.32 +0.98 101 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 27.82 +0.97 107 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 778 0
29JAN26 80.00 P 0.06 0.06 0.06 0.01 0.00 45 1 6,818 0
29JAN26 82.50 P 0.07 0.07 0.07 0.01 0.00 39 4 1,663 +4
29JAN26 85.00 P 0.11 0.11 0.11 0.01 -0.01 34 70 2,241 -70
29JAN26 87.50 P 0.15 0.17 0.15 0.03 -0.01 32 13 3,406 -11
29JAN26 90.00 P 0.24 0.25 0.23 0.10 -0.02 32 138 4,697 +38
29JAN26 92.50 P 0.41 0.42 0.38 0.28 -0.03 32 198 8,955 +156
29JAN26 95.00 P 0.66 0.82 0.66 0.66 -0.03 32 296 11,804 +108
29JAN26 97.50 P 1.14 1.51 1.14 1.35 +0.06 32 1,700 8,797 +656
29JAN26 100.00 P 2.06 2.72 2.01 2.44 +0.16 33 308 16,282 -76
29JAN26 102.50 P 3.38 4.30 3.38 3.96 +0.36 33 60 7,115 +4
29JAN26 105.00 P 5.50 6.30 5.50 5.84 +0.46 34 103 6,219 +19
29JAN26 107.50 P 7.60 8.26 7.60 8.02 +0.55 37 48 899 +48
29JAN26 110.00 P 0.00 0.00 0.00 10.10 +0.49 32 0 502 0
29JAN26 112.50 P 0.00 0.00 0.00 12.52 +0.73 32 15 171 0
29JAN26 115.00 P 0.00 0.00 0.00 15.00 +0.65 0 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 17.50 +0.80 0 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 20.00 +0.80 0 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 22.82 +0.97 70 0 108 0
29JAN26 125.00 P 0.00 0.00 0.00 25.32 +0.98 75 0 195 0
29JAN26 127.50 P 0.00 0.00 0.00 27.82 +0.97 80 0 338 0
29JAN26 130.00 P 0.00 0.00 0.00 30.00 +0.80 0 0 400 0
29JAN26 132.50 P 0.00 0.00 0.00 32.50 +0.80 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.00 +0.80 0 0 75 0
29JAN26 137.50 P 0.00 0.00 0.00 37.50 +0.80 0 0 45 0
29JAN26 140.00 P 0.00 0.00 0.00 40.00 +0.80 0 0 0 0
29JAN26 142.50 P 42.67 42.79 42.67 42.50 +0.80 0 180 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.00 +0.80 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.50 +0.80 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.00 +0.80 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 52.50 +0.80 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.00 +0.80 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 57.50 +0.80 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.00 +0.80 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 62.50 +0.80 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.00 +0.80 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 67.50 +0.80 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.00 +0.80 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 72.50 +0.80 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.00 +0.80 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 77.50 +0.80 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.00 +0.80 0 0 0 0
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 39 5 243 +5
26FEB26 72.50 P 0.08 0.08 0.08 0.01 0.00 35 4 69 +4
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 747 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 32 0 406 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 0.00 32 0 1,730 0
26FEB26 82.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 1,085 0
26FEB26 85.00 P 0.43 0.47 0.43 0.28 -0.01 32 13 2,938 +10
26FEB26 87.50 P 0.67 0.72 0.66 0.51 0.00 32 251 6,998 +121
26FEB26 90.00 P 0.88 1.03 0.88 0.88 +0.03 32 269 12,059 +47
26FEB26 92.50 P 1.41 1.54 1.38 1.42 +0.05 32 158 4,429 +102
26FEB26 95.00 P 2.00 2.24 2.00 2.15 +0.14 32 121 8,195 +16
26FEB26 97.50 P 2.81 3.16 2.81 3.10 +0.29 33 112 6,528 +52
26FEB26 100.00 P 3.94 4.44 3.94 4.28 +0.39 33 182 12,012 +18
26FEB26 102.50 P 5.59 5.79 5.59 5.74 +0.42 33 3 4,431 +1
26FEB26 105.00 P 0.00 0.00 0.00 7.40 +0.48 34 0 2,861 0
26FEB26 107.50 P 0.00 0.00 0.00 9.27 +0.56 34 0 621 0
26FEB26 110.00 P 0.00 0.00 0.00 11.29 +0.76 35 0 596 0
26FEB26 112.50 P 0.00 0.00 0.00 13.49 +0.65 37 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 15.80 +0.76 39 0 337 0
26FEB26 117.50 P 17.90 17.90 17.90 17.67 +0.56 32 1 61 +1
26FEB26 120.00 P 0.00 0.00 0.00 20.56 +1.22 43 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 22.96 +1.11 44 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 25.38 +1.04 46 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 27.82 +0.97 48 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 30.32 +1.12 51 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.79 +1.09 53 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.29 +1.09 56 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.79 +1.09 58 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.32 +1.12 62 0 33 0
26FEB26 142.50 P 0.00 0.00 0.00 42.79 +1.09 63 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.29 +1.09 66 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.79 +1.09 68 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.29 +1.09 71 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 52.79 +1.09 73 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.28 +1.08 75 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 57.79 +1.09 77 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.29 +1.09 80 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 62.79 +1.09 82 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.32 +1.12 85 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 67.82 +1.12 87 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.28 +1.08 88 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 72.79 +1.09 90 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.29 +1.09 92 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 77.79 +1.09 94 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.31 +1.11 96 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 0.09 0.10 0.09 0.01 0.00 41 10 1,094 +3
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 690 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 37 0 485 0
30MAR26 70.00 P 0.27 0.27 0.27 0.07 -0.01 37 8 2,591 0
30MAR26 72.50 P 0.35 0.35 0.34 0.13 -0.01 37 2 477 -1
30MAR26 75.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 10,803 0
30MAR26 77.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 6,702 0
30MAR26 80.00 P 0.70 0.77 0.70 0.58 -0.02 37 55 7,889 +25
30MAR26 82.50 P 0.93 1.00 0.93 0.87 -0.01 37 74 5,443 -58
30MAR26 85.00 P 1.28 1.36 1.27 1.27 +0.01 37 44 29,045 +24
30MAR26 87.50 P 1.73 1.85 1.73 1.77 +0.07 37 271 4,300 -100
30MAR26 90.00 P 2.21 2.45 2.21 2.39 +0.12 37 154 22,041 +6
30MAR26 92.50 P 2.92 3.21 2.92 3.14 +0.14 37 54 4,812 +49
30MAR26 95.00 P 3.86 4.10 3.86 4.07 +0.21 37 117 19,612 +102
30MAR26 97.50 P 4.76 5.22 4.76 5.16 +0.32 37 362 9,256 -130
30MAR26 100.00 P 6.18 6.53 6.15 6.44 +0.39 37 479 25,210 +61
30MAR26 102.50 P 7.94 8.00 7.87 7.90 +0.44 38 451 7,440 -40
30MAR26 105.00 P 9.29 9.29 9.29 9.52 +0.53 38 3 25,703 +3
30MAR26 107.50 P 0.00 0.00 0.00 11.22 +0.57 39 0 1,444 0
30MAR26 110.00 P 13.16 13.16 13.16 13.05 +0.52 39 1 20,550 0
30MAR26 112.50 P 0.00 0.00 0.00 14.59 +0.41 37 15 2,654 +15
30MAR26 115.00 P 0.00 0.00 0.00 16.58 +0.46 37 0 5,926 0
30MAR26 117.50 P 0.00 0.00 0.00 18.67 +0.49 37 0 3,769 0
30MAR26 120.00 P 21.00 21.00 21.00 20.56 +0.60 34 2 7,653 0
30MAR26 122.50 P 23.37 23.59 23.37 23.75 +0.88 43 57 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 26.05 +0.93 44 0 1,157 0
30MAR26 127.50 P 0.00 0.00 0.00 28.36 +0.89 45 0 2,029 0
30MAR26 130.00 P 0.00 0.00 0.00 30.71 +0.99 45 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 33.08 +1.07 46 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 35.47 +1.11 47 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 37.88 +1.14 48 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 40.32 +1.12 49 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 42.81 +1.11 50 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.32 +1.12 53 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 47.81 +1.11 54 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 50.32 +1.12 56 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 52.81 +1.11 58 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.32 +1.12 60 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 57.82 +1.12 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.32 +1.12 63 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 62.82 +1.12 65 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.32 +1.12 67 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 67.82 +1.12 68 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.31 +1.11 69 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.82 +1.12 71 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 75.30 +1.10 72 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 77.82 +1.12 74 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.31 +1.11 75 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.81 +1.11 77 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.31 +1.11 78 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 87.81 +1.11 80 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.31 +1.11 81 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 92.81 +1.11 82 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.31 +1.11 84 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.81 +1.11 85 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.31 +1.11 86 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 105.31 +1.11 89 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.31 +1.11 91 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.31 +1.11 94 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.31 +1.11 96 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.30 +1.10 98 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.31 +1.11 100 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.31 +1.11 102 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.31 +1.11 105 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.31 +1.11 107 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.31 +1.11 108 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.31 +1.11 110 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.31 +1.11 112 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.31 +1.11 114 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.31 +1.11 116 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.31 +1.11 118 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.31 +1.11 120 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.31 +1.11 121 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.31 +1.11 123 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.31 +1.11 125 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.31 +1.11 126 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.30 +1.10 129 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.30 +1.10 132 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 0.40 0.40 0.40 0.19 -0.01 36 2 181 +2
29APR26 72.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 7 0
29APR26 75.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 44 0
29APR26 77.50 P 0.00 0.00 0.00 0.72 -0.02 36 0 10 0
29APR26 80.00 P 1.10 1.10 1.10 1.03 0.00 36 2 1,855 0
29APR26 82.50 P 0.00 0.00 0.00 1.42 +0.06 36 0 171 0
29APR26 85.00 P 1.88 1.88 1.88 1.88 +0.06 36 2 314 0
29APR26 87.50 P 2.49 2.49 2.49 2.46 +0.06 36 2 234 +2
29APR26 90.00 P 3.02 3.16 3.02 3.16 +0.09 36 16 1,856 +16
29APR26 92.50 P 3.74 4.06 3.74 3.99 +0.12 36 17 722 -2
29APR26 95.00 P 4.81 5.06 4.81 4.99 +0.18 36 125 1,562 +90
29APR26 97.50 P 5.79 6.21 5.79 6.13 +0.28 36 152 1,492 +139
29APR26 100.00 P 7.24 7.50 7.24 7.45 +0.40 37 142 622 +122
29APR26 102.50 P 8.54 8.54 8.54 8.95 +0.47 37 20 253 +20
29APR26 105.00 P 10.10 10.10 10.10 10.52 +0.48 37 20 108 +20
29APR26 107.50 P 0.00 0.00 0.00 12.22 +0.45 38 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 14.01 +0.53 38 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 15.87 +0.47 39 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 17.35 -0.04 36 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 19.93 +0.57 40 0 120 0
29APR26 120.00 P 21.98 21.98 21.98 22.08 +0.50 40 5 31 +5
29APR26 122.50 P 0.00 0.00 0.00 24.30 +0.69 41 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 26.58 +0.80 42 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 28.90 +0.89 43 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 31.18 +0.98 44 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 33.48 +1.00 44 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.82 +0.79 45 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 38.18 +1.06 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.55 +1.08 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.94 +0.76 46 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 45.36 +1.13 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 47.83 +1.13 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 50.32 +1.12 49 0 0 0
29JUN26 50.00 P 0.18 0.18 0.18 0.02 0.00 39 4 158 +4
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 0.00 38 0 30 0
29JUN26 57.50 P 0.38 0.38 0.38 0.10 +0.01 38 2 3 -2
29JUN26 60.00 P 0.42 0.43 0.42 0.15 0.00 38 58 1,032 +50
29JUN26 62.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 236 0
29JUN26 65.00 P 0.65 0.65 0.65 0.36 +0.01 38 6 188 +6
29JUN26 67.50 P 0.78 0.78 0.78 0.52 +0.01 38 6 737 +6
29JUN26 70.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 1,338 0
29JUN26 72.50 P 1.20 1.20 1.20 1.01 +0.03 38 1 487 +1
29JUN26 75.00 P 1.52 1.52 1.52 1.36 +0.04 38 100 9,396 0
29JUN26 77.50 P 1.80 1.80 1.80 1.76 +0.05 38 100 1,213 +100
29JUN26 80.00 P 2.16 2.34 2.16 2.29 +0.15 38 128 10,070 -16
29JUN26 82.50 P 2.78 2.86 2.78 2.85 +0.23 38 400 2,106 -221
29JUN26 85.00 P 3.32 3.48 3.32 3.45 +0.18 38 265 2,511 -85
29JUN26 87.50 P 0.00 0.00 0.00 4.18 +0.18 37 0 1,442 0
29JUN26 90.00 P 4.80 5.00 4.80 5.02 +0.21 37 18 5,840 +18
29JUN26 92.50 P 5.79 6.00 5.79 5.98 +0.23 37 3 3,052 0
29JUN26 95.00 P 6.65 6.95 6.65 7.05 +0.30 37 17 11,960 +17
29JUN26 97.50 P 8.15 8.33 7.98 8.26 +0.38 37 88 6,781 +24
29JUN26 100.00 P 9.35 9.61 9.35 9.59 +0.42 38 33 12,465 -11
29JUN26 102.50 P 10.59 11.08 10.59 11.06 +0.46 38 81 5,333 +42
29JUN26 105.00 P 12.37 12.37 12.37 12.60 +0.49 38 31 17,938 +31
29JUN26 107.50 P 0.00 0.00 0.00 14.27 +0.52 39 0 3,368 0
29JUN26 110.00 P 15.60 15.62 15.60 16.05 +0.58 39 2 10,646 +2
29JUN26 112.50 P 0.00 0.00 0.00 17.78 +0.50 39 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 19.77 +0.62 40 0 11,571 0
29JUN26 117.50 P 0.00 0.00 0.00 21.73 +0.63 41 0 700 0
29JUN26 120.00 P 0.00 0.00 0.00 23.75 +0.66 41 0 5,971 0
29JUN26 122.50 P 0.00 0.00 0.00 25.79 +0.71 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 27.95 +0.77 42 0 5,541 0
29JUN26 127.50 P 0.00 0.00 0.00 30.13 +0.76 42 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 32.33 +0.74 43 0 445 0
29JUN26 132.50 P 0.00 0.00 0.00 34.55 +0.86 43 0 770 0
29JUN26 135.00 P 36.97 36.97 36.73 36.55 +0.67 42 90 1,559 +60
29JUN26 137.50 P 0.00 0.00 0.00 39.03 +0.90 44 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 41.32 +0.93 44 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 43.63 +0.95 44 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 45.96 +0.97 45 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 48.29 +0.97 45 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 50.67 +0.84 45 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 53.02 +0.78 45 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 55.43 +0.73 45 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 57.88 +0.77 46 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 60.34 +0.81 47 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 62.82 +0.98 48 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 65.32 +0.84 49 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 67.82 +1.02 50 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 70.31 +0.90 51 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 72.82 +0.92 52 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.31 +0.90 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.82 +1.12 55 0 2 0
29JUN26 180.00 P 0.00 0.00 0.00 80.32 +1.12 56 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 82.81 +1.11 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.31 +1.10 58 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.81 +1.10 59 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.31 +1.11 60 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 92.81 +1.11 61 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 95.31 +1.11 62 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.81 +1.11 62 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.31 +1.11 63 0 0 0
29SEP26 50.00 P 0.48 0.50 0.47 0.14 +0.01 40 51 542 +51
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 79 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 +0.03 40 0 43 0
29SEP26 60.00 P 1.01 1.01 1.01 0.63 +0.05 40 5 156 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 +0.05 40 0 247 0
29SEP26 65.00 P 1.40 1.40 1.40 1.13 +0.07 40 2 75 +2
29SEP26 67.50 P 0.00 0.00 0.00 1.45 +0.09 40 0 156 0
29SEP26 70.00 P 0.00 0.00 0.00 1.85 +0.09 40 0 1,256 0
29SEP26 72.50 P 0.00 0.00 0.00 2.31 +0.13 40 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 2.86 +0.13 40 0 942 0
29SEP26 77.50 P 3.37 3.37 3.37 3.46 +0.19 40 3 1,160 +3
29SEP26 80.00 P 0.00 0.00 0.00 4.06 +0.23 39 0 3,290 0
29SEP26 82.50 P 4.63 4.75 4.63 4.75 +0.20 39 13 2,506 +1
29SEP26 85.00 P 5.50 5.53 5.50 5.54 +0.25 39 14 5,418 +14
29SEP26 87.50 P 6.28 6.28 6.28 6.42 +0.32 39 12 1,147 +12
29SEP26 90.00 P 7.13 7.44 7.13 7.37 +0.31 39 18 2,941 -10
29SEP26 92.50 P 0.00 0.00 0.00 8.44 +0.33 39 10 2,024 +10
29SEP26 95.00 P 9.63 9.63 9.57 9.57 +0.35 39 21 5,693 +21
29SEP26 97.50 P 10.94 10.94 10.91 10.84 +0.41 39 5 2,548 +5
29SEP26 100.00 P 11.93 12.29 11.93 12.15 +0.41 39 41 3,145 +16
29SEP26 102.50 P 13.63 13.63 13.63 13.61 +0.48 39 4 4,007 -4
29SEP26 105.00 P 0.00 0.00 0.00 15.13 +0.48 39 0 2,229 0
29SEP26 107.50 P 0.00 0.00 0.00 16.75 +0.55 40 0 964 0
29SEP26 110.00 P 0.00 0.00 0.00 18.90 +1.03 41 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 20.28 +0.61 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 22.09 +0.62 41 0 1,049 0
29SEP26 117.50 P 0.00 0.00 0.00 23.97 +0.70 41 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 25.06 +0.36 38 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 27.86 +0.74 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.88 +0.79 42 0 560 0
29SEP26 127.50 P 0.00 0.00 0.00 31.94 +0.76 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.99 +0.77 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 36.13 +0.79 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 38.27 +0.92 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 40.43 +0.93 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 42.62 +0.86 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 44.83 +0.96 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.07 +0.99 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.32 +0.95 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 51.60 +0.93 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 53.88 +0.98 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.19 +1.00 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.51 +1.02 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 60.84 +1.03 44 0 0 0
30DEC26 72.50 P 3.50 3.70 3.50 3.53 +0.13 41 4 202 +4
30DEC26 75.00 P 4.06 4.26 4.06 4.14 +0.08 40 16 113 +16
30DEC26 77.50 P 0.00 0.00 0.00 4.92 +0.14 40 0 85 0
30DEC26 80.00 P 0.00 0.00 0.00 5.63 +0.21 40 0 2,532 0
30DEC26 82.50 P 0.00 0.00 0.00 6.42 +0.24 40 0 369 0
30DEC26 85.00 P 7.07 7.30 7.07 7.31 +0.28 40 17 547 0
30DEC26 87.50 P 8.23 8.26 8.23 8.24 +0.30 40 5 520 0
30DEC26 90.00 P 9.14 9.30 9.11 9.26 +0.30 39 132 565 +130
30DEC26 92.50 P 10.10 10.10 10.10 10.35 +0.25 39 1 257 0
30DEC26 95.00 P 11.31 11.64 11.31 11.55 +0.32 39 30 867 +17
30DEC26 97.50 P 12.91 12.91 12.91 12.91 +0.53 40 50 748 +50
30DEC26 100.00 P 13.91 14.27 13.91 14.27 +0.47 40 24 3,876 +11
30DEC26 102.50 P 0.00 0.00 0.00 15.59 +0.40 39 0 283 0
30DEC26 105.00 P 16.23 17.20 16.23 16.95 +0.36 39 128 449 0
30DEC26 107.50 P 0.00 0.00 0.00 18.67 +0.52 40 0 159 0
30DEC26 110.00 P 20.30 20.35 20.30 20.24 +0.43 40 9 480 0
30DEC26 112.50 P 0.00 0.00 0.00 22.00 +0.54 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 23.16 -0.12 39 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 25.72 +0.65 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 27.58 +0.68 41 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 29.50 +0.68 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 31.45 +0.70 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 33.43 +0.74 42 0 0 0
30DEC26 130.00 P 35.00 35.50 35.00 34.50 +0.36 39 20 44 +20
30DEC26 132.50 P 0.00 0.00 0.00 37.48 +0.77 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.56 +0.79 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 41.65 +0.79 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 43.78 +0.77 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 45.92 +0.79 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 48.09 +0.85 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 50.29 +0.87 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.50 +0.85 43 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 54.72 +0.85 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 56.97 +0.91 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.23 +0.92 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.52 +0.99 43 0 167 0
TOTAL PUT 16,306 624,474 -1,701
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$ 12.38
29JAN26 8.75 C 0.00 0.00 0.00 3.64 -0.32 65 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.39 -0.32 58 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.14 -0.32 51 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.89 -0.32 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.64 -0.32 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.39 -0.32 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.89 -0.32 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.40 -0.35 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.96 -0.33 38 0 0 0
29JAN26 12.00 C 0.61 0.61 0.61 0.61 -0.26 41 2 89 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.31 -0.21 38 0 76 0
29JAN26 13.00 C 0.00 0.00 0.00 0.14 -0.14 38 0 227 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 -0.09 37 0 275 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 466 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.66 -0.32 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.39 -0.34 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 -0.38 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 -0.37 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.66 -0.38 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.44 -0.36 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.97 -0.34 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.55 -0.32 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.16 -0.29 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.83 -0.25 36 0 0 0
26FEB26 12.50 C 0.62 0.63 0.62 0.57 -0.21 36 128 129 +128
26FEB26 13.00 C 0.00 0.00 0.00 0.38 -0.17 37 0 17 0
26FEB26 13.50 C 0.00 0.00 0.00 0.24 -0.13 37 0 209 0
26FEB26 14.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.67 -0.32 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.42 -0.32 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.17 -0.32 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.68 -0.32 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.43 -0.32 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.14 -0.36 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.90 -0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.66 -0.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.44 -0.36 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.19 -0.37 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.96 -0.37 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 -0.34 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.53 -0.34 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 -0.33 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.72 -0.30 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.36 -0.28 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.05 -0.25 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.81 -0.23 37 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 -0.20 37 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 -0.15 38 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.33 -0.12 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 -0.10 38 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.71 -0.38 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.48 -0.37 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.25 -0.38 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.04 -0.35 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.80 -0.36 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.59 -0.36 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.21 -0.32 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.84 -0.28 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.52 -0.25 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.23 -0.23 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.97 -0.22 37 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 0.77 -0.20 37 0 468 0
29APR26 13.50 C 0.60 0.60 0.60 0.61 -0.16 38 15 525 +15
29APR26 14.00 C 0.51 0.52 0.51 0.48 -0.13 38 90 525 +90
29APR26 14.50 C 0.00 0.00 0.00 0.36 -0.12 38 0 150 0
29APR26 15.00 C 0.00 0.00 0.00 0.27 -0.10 38 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 -0.32 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 -0.32 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.01 -0.32 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.78 -0.31 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.55 -0.40 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.33 -0.40 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 -0.39 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.90 -0.37 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.70 -0.37 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 -0.35 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.97 -0.34 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.66 -0.27 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.38 -0.25 37 0 0 0
29JUN26 12.50 C 1.20 1.20 1.20 1.18 -0.23 38 2 2 +2
29JUN26 13.00 C 1.00 1.00 1.00 0.97 -0.21 38 30 32 +30
29JUN26 13.50 C 0.83 0.83 0.83 0.79 -0.19 38 30 405 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.63 -0.18 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.15 37 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.13 37 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.12 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.10 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 -0.30 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.61 -0.34 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 -0.33 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.20 -0.30 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 -0.29 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.82 -0.29 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 -0.27 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 -0.25 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.24 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.22 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.37 -0.25 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 -0.23 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.21 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.17 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 -0.14 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 -0.13 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.12 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.10 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.09 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.08 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 -0.30 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.68 -0.29 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.49 -0.28 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.12 -0.27 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 -0.26 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 -0.25 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.33 -0.24 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 -0.21 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.21 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 -0.23 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.37 -0.20 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.21 -0.19 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.06 -0.18 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.94 -0.16 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 -0.12 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 -0.11 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.10 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.10 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.08 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.07 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30DEC26 23.00 C 0.15 0.15 0.15 0.09 -0.02 36 20 2,000 0
TOTAL CALL 317 21,052 +297
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.20 +0.06 39 0 844 0
29JAN26 12.50 P 0.42 0.46 0.40 0.44 +0.13 40 5 350 0
29JAN26 13.00 P 0.00 0.00 0.00 0.78 +0.22 42 0 129 0
29JAN26 13.50 P 0.00 0.00 0.00 1.20 +0.28 45 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.67 +0.32 50 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.12 +0.30 0 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 +0.37 70 0 164 -30
29JAN26 15.50 P 0.00 0.00 0.00 3.19 +0.39 85 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.67 +0.37 87 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 4.19 +0.39 101 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.67 +0.37 103 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 5.12 +0.32 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.62 +0.32 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.12 +0.32 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.62 +0.32 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.12 +0.32 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.62 +0.32 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.62 +0.32 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.62 +0.32 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.62 +0.32 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 50 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 +0.07 37 0 237 0
26FEB26 12.00 P 0.45 0.45 0.45 0.44 +0.11 38 2 365 0
26FEB26 12.50 P 0.00 0.00 0.00 0.68 +0.16 38 0 144 0
26FEB26 13.00 P 0.00 0.00 0.00 1.00 +0.22 39 0 35 0
26FEB26 13.50 P 0.00 0.00 0.00 1.36 +0.24 39 0 223 0
26FEB26 14.00 P 0.00 0.00 0.00 1.78 +0.28 41 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.18 +0.26 37 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.68 +0.34 43 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.19 +0.39 50 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.67 +0.36 52 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.19 +0.39 60 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.67 +0.37 61 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.17 +0.37 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.62 +0.32 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.12 +0.32 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.62 +0.32 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.12 +0.32 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.62 +0.32 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.62 +0.32 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.62 +0.32 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.62 +0.32 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 155 0
30MAR26 11.50 P 0.46 0.46 0.46 0.43 +0.07 38 50 104 +50
30MAR26 12.00 P 0.00 0.00 0.00 0.64 +0.12 38 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.87 +0.13 37 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 1.18 +0.19 38 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.54 +0.26 39 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 +0.24 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.34 +0.26 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.77 +0.28 41 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.22 +0.32 42 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.71 +0.36 45 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.20 +0.38 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 +0.37 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.17 +0.37 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.62 +0.32 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.12 +0.32 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.62 +0.32 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.12 +0.32 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.62 +0.32 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.62 +0.32 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.62 +0.32 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.62 +0.32 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.62 +0.32 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.38 +0.05 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.56 +0.09 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.76 +0.11 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 1.02 +0.15 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.32 +0.18 38 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.63 +0.19 37 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.99 +0.13 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 +0.19 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.84 +0.20 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.27 +0.20 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.72 +0.32 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.20 +0.35 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.70 +0.38 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.20 +0.40 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 +0.03 37 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 +0.03 37 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.06 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 +0.06 36 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 +0.06 36 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 1.07 +0.08 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.34 +0.10 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.65 +0.14 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.02 +0.19 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.19 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.74 +0.23 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.15 +0.26 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 +0.29 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.00 +0.30 35 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.44 +0.31 35 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 +0.32 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.35 +0.33 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.83 +0.36 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.29 +0.35 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.82 +0.41 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.30 +0.45 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 +0.44 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.76 +0.31 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.74 +0.31 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.73 +0.32 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.72 +0.32 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.05 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.06 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.11 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.13 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 +0.16 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 +0.19 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.99 +0.21 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.20 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 +0.25 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.24 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 +0.26 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 +0.27 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.19 +0.23 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 +0.30 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 +0.25 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.50 +0.26 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 +0.27 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.42 +0.27 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.88 +0.28 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.36 +0.29 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.83 +0.29 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.79 +0.29 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.77 +0.31 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.74 +0.31 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.05 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.06 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.08 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.07 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 +0.10 36 0 25 0
30DEC26 11.50 P 1.27 1.27 1.27 1.28 +0.16 36 4 54 +4
30DEC26 12.00 P 0.00 0.00 0.00 1.53 +0.12 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 +0.14 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.20 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 +0.22 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 +0.22 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.10 +0.20 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.23 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 +0.23 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 +0.24 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.28 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 +0.25 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.57 +0.27 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.01 +0.27 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.47 +0.28 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.93 +0.29 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 +0.29 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.87 +0.30 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.82 +0.31 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.78 +0.31 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.76 +0.32 36 0 0 0
TOTAL PUT 61 8,882 +24
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$ 37.10
16JAN26 29.00 C 0.00 0.00 0.00 8.10 -0.79 0 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 7.10 -0.79 0 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 6.10 -0.79 0 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 5.10 -0.79 0 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 4.10 -0.80 0 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 3.10 -0.80 0 0 0 -16
16JAN26 35.00 C 0.00 0.00 0.00 2.10 -0.80 0 0 0 0
16JAN26 36.00 C 1.07 1.10 1.02 1.10 -0.82 0 11 0 -64
16JAN26 37.00 C 1.13 1.20 0.08 0.10 -0.85 0 585 194 +19
16JAN26 38.00 C 0.22 0.37 0.01 0.00 -0.23 0 822 1,063 +45
16JAN26 39.00 C 0.05 0.05 0.01 0.00 -0.05 0 385 1,160 -126
16JAN26 40.00 C 0.02 0.02 0.01 0.00 -0.01 0 34 1,628 0
16JAN26 41.00 C 0.02 0.02 0.01 0.00 -0.01 0 23 1,059 -13
16JAN26 42.00 C 0.02 0.02 0.02 0.00 -0.01 0 10 477 -10
16JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
16JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
16JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
16JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 8.12 -0.78 67 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 7.12 -0.79 57 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 6.12 -0.77 48 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 5.12 -0.77 39 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 4.14 -0.76 43 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 3.16 -0.76 38 0 0 0
23JAN26 35.00 C 0.00 0.00 0.00 2.24 -0.73 37 0 0 0
23JAN26 36.00 C 1.72 1.72 1.32 1.42 -0.68 36 100 59 +58
23JAN26 37.00 C 0.85 0.85 0.67 0.74 -0.57 33 248 185 +148
23JAN26 38.00 C 0.91 0.91 0.31 0.35 -0.35 33 837 756 +413
23JAN26 39.00 C 0.39 0.43 0.15 0.16 -0.21 35 1,051 966 +388
23JAN26 40.00 C 0.20 0.22 0.07 0.07 -0.11 37 845 1,217 +599
23JAN26 41.00 C 0.11 0.11 0.03 0.03 -0.06 39 119 159 +32
23JAN26 42.00 C 0.04 0.04 0.04 0.02 -0.03 44 5 203 -5
23JAN26 43.00 C 0.04 0.04 0.04 0.01 -0.02 46 2 58 -2
23JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 35 0
23JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 29.00 C 8.13 8.13 8.11 8.12 -0.79 0 200 2,128 -200
29JAN26 30.00 C 7.12 7.22 7.08 7.22 -0.73 68 679 889 +679
29JAN26 31.00 C 0.00 0.00 0.00 6.15 -0.75 45 0 12 0
29JAN26 32.00 C 5.18 5.23 5.16 5.23 -0.68 52 258 260 +258
29JAN26 33.00 C 0.00 0.00 0.00 4.20 -0.73 39 0 31 0
29JAN26 34.00 C 3.24 3.24 3.24 3.27 -0.71 38 3 42 +3
29JAN26 35.00 C 2.89 2.89 2.31 2.42 -0.65 37 15 69 +11
29JAN26 36.00 C 1.75 1.75 1.55 1.62 -0.65 34 73 385 -8
29JAN26 37.00 C 1.24 1.24 0.94 0.97 -0.56 32 688 1,128 +241
29JAN26 38.00 C 1.01 1.05 0.54 0.56 -0.41 32 993 4,543 +273
29JAN26 39.00 C 0.60 0.68 0.31 0.32 -0.26 34 1,308 4,707 +229
29JAN26 40.00 C 0.37 0.41 0.18 0.18 -0.16 35 3,984 12,039 +537
29JAN26 41.00 C 0.25 0.25 0.11 0.11 -0.08 38 1,301 7,429 +134
29JAN26 42.00 C 0.16 0.16 0.07 0.06 -0.04 39 496 7,320 -270
29JAN26 43.00 C 0.14 0.14 0.05 0.04 -0.02 42 107 6,378 -4
29JAN26 44.00 C 0.05 0.05 0.04 0.02 -0.01 42 109 5,752 +14
29JAN26 45.00 C 0.05 0.05 0.03 0.01 -0.01 43 196 8,086 +47
29JAN26 46.00 C 0.03 0.03 0.03 0.01 0.00 47 13 8,748 -13
29JAN26 47.00 C 0.02 0.02 0.02 0.01 0.00 51 23 5,117 -2
29JAN26 48.00 C 0.02 0.02 0.01 0.01 0.00 55 30 2,297 -30
29JAN26 49.00 C 0.02 0.02 0.02 0.01 0.00 59 1 2,053 0
29JAN26 50.00 C 0.01 0.01 0.01 0.01 0.00 62 136 7,743 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6,775 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,758 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 148 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 8.29 -0.79 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.33 -0.77 42 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 6.40 -0.65 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.65 -0.46 45 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 4.67 -0.54 39 0 16 0
26FEB26 34.00 C 3.80 3.80 3.80 3.80 -0.67 36 1 11 +1
26FEB26 35.00 C 0.00 0.00 0.00 3.02 -0.64 35 0 37 0
26FEB26 36.00 C 2.28 2.28 2.21 2.33 -0.58 33 10 15 +5
26FEB26 37.00 C 2.03 2.03 1.66 1.67 -0.46 31 79 407 +67
26FEB26 38.00 C 1.77 1.77 1.20 1.23 -0.44 31 403 1,940 +182
26FEB26 39.00 C 1.39 1.39 0.88 0.91 -0.32 32 271 5,865 +49
26FEB26 40.00 C 1.03 1.05 0.64 0.66 -0.28 33 1,352 6,726 -24
26FEB26 41.00 C 0.76 0.76 0.49 0.46 -0.23 33 252 3,405 -37
26FEB26 42.00 C 0.61 0.61 0.37 0.32 -0.18 33 241 5,243 -45
26FEB26 43.00 C 0.36 0.36 0.28 0.22 -0.14 33 376 3,307 +306
26FEB26 44.00 C 0.33 0.34 0.22 0.15 -0.10 34 322 4,464 -184
26FEB26 45.00 C 0.27 0.27 0.18 0.10 -0.08 34 180 13,043 +77
26FEB26 46.00 C 0.23 0.23 0.14 0.07 -0.06 35 331 1,922 +8
26FEB26 47.00 C 0.17 0.17 0.13 0.05 -0.04 35 34 913 -34
26FEB26 48.00 C 0.14 0.15 0.11 0.03 -0.04 35 151 1,288 +5
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 1,015 0
26FEB26 50.00 C 0.11 0.11 0.08 0.01 -0.03 35 77 2,834 +65
26FEB26 52.50 C 0.06 0.06 0.04 0.01 -0.01 40 75 2,473 +29
26FEB26 55.00 C 0.03 0.03 0.03 0.01 0.00 44 80 1,973 +80
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,995 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 930 0
26FEB26 62.50 C 0.01 0.01 0.01 0.01 0.00 57 200 1,159 +200
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 17.22 -0.78 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.23 -0.78 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.24 -0.78 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.26 -0.77 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.28 -0.77 46 0 0 0
30MAR26 25.00 C 13.00 13.00 13.00 12.30 -0.92 45 1 10,806 +1
30MAR26 26.00 C 0.00 0.00 0.00 11.34 -0.77 44 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 10.38 -0.77 43 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 9.43 -0.76 42 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 8.49 -0.75 40 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 7.58 -0.73 39 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 6.68 -0.73 37 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 5.85 -0.59 37 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 5.20 -0.42 39 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 4.31 -0.54 36 0 605 0
30MAR26 35.00 C 0.00 0.00 0.00 3.62 -0.52 35 0 22,647 0
30MAR26 36.00 C 3.24 3.24 2.97 3.00 -0.50 35 3 3,227 +3
30MAR26 37.00 C 2.44 2.50 2.40 2.46 -0.47 34 674 3,591 +663
30MAR26 38.00 C 2.53 2.53 1.95 2.00 -0.42 34 628 2,633 +575
30MAR26 39.00 C 2.07 2.07 1.60 1.62 -0.38 34 182 3,504 +144
30MAR26 40.00 C 1.74 1.75 1.30 1.31 -0.31 35 1,768 21,234 +1,103
30MAR26 41.00 C 1.38 1.38 1.07 1.03 -0.32 35 99 5,680 +57
30MAR26 42.00 C 1.12 1.12 0.88 0.80 -0.29 35 138 6,468 +3
30MAR26 43.00 C 1.00 1.00 0.72 0.62 -0.26 35 134 5,311 +26
30MAR26 44.00 C 0.84 0.84 0.63 0.47 -0.23 34 56 8,435 +5
30MAR26 45.00 C 0.70 0.70 0.52 0.36 -0.20 34 274 11,023 +72
30MAR26 46.00 C 0.57 0.57 0.45 0.27 -0.18 34 43 2,280 -25
30MAR26 47.00 C 0.45 0.45 0.38 0.20 -0.16 34 125 4,124 -104
30MAR26 48.00 C 0.37 0.37 0.33 0.15 -0.13 35 152 9,017 0
30MAR26 49.00 C 0.37 0.37 0.31 0.11 -0.12 34 102 9,974 -2
30MAR26 50.00 C 0.27 0.28 0.26 0.08 -0.10 34 105 22,122 +77
30MAR26 52.50 C 0.21 0.21 0.20 0.04 -0.06 35 12 11,944 -10
30MAR26 55.00 C 0.17 0.17 0.17 0.02 -0.04 36 181 26,785 +149
30MAR26 57.50 C 0.14 0.14 0.14 0.01 -0.03 36 14 8,872 +12
30MAR26 60.00 C 0.12 0.12 0.10 0.01 -0.01 39 196 23,575 -194
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5,862 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8,880 0
30MAR26 67.50 C 0.05 0.05 0.05 0.01 0.00 48 239 5,401 0
30MAR26 70.00 C 0.05 0.05 0.05 0.01 0.00 50 3 14,168 0
30MAR26 72.50 C 0.08 0.08 0.08 0.01 0.00 53 1 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,603 0
29APR26 29.00 C 0.00 0.00 0.00 8.71 -0.73 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.95 -0.59 41 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 6.88 -0.79 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.08 -0.66 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.33 -0.63 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.64 -0.59 34 0 18 0
29APR26 35.00 C 0.00 0.00 0.00 4.00 -0.56 34 0 0 0
29APR26 36.00 C 3.39 3.39 3.39 3.41 -0.61 34 3 3 +3
29APR26 37.00 C 2.92 2.92 2.92 2.94 -0.46 35 1 360 0
29APR26 38.00 C 2.89 2.89 2.43 2.48 -0.41 34 13 716 0
29APR26 39.00 C 2.50 2.50 2.08 2.12 -0.36 35 51 495 -48
29APR26 40.00 C 2.13 2.13 1.77 1.79 -0.32 35 124 1,175 -1
29APR26 41.00 C 0.00 0.00 0.00 1.50 -0.32 35 0 352 0
29APR26 42.00 C 1.30 1.30 1.28 1.25 -0.30 35 22 400 +8
29APR26 43.00 C 1.39 1.39 1.10 1.04 -0.27 36 69 157 +28
29APR26 44.00 C 0.00 0.00 0.00 0.86 -0.25 36 0 86 0
29APR26 45.00 C 1.02 1.02 0.88 0.71 -0.23 36 107 1,154 -98
29APR26 46.00 C 0.90 0.90 0.90 0.59 -0.20 36 1 330 +1
29APR26 47.00 C 0.67 0.67 0.64 0.48 -0.19 36 22 683 -15
29APR26 48.00 C 0.57 0.59 0.57 0.40 -0.16 36 447 632 +426
29APR26 49.00 C 0.50 0.50 0.50 0.33 -0.15 37 1 121 +1
29APR26 50.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 1,920 0
29APR26 52.50 C 0.00 0.00 0.00 0.17 -0.10 37 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 537 0
29APR26 57.50 C 0.24 0.24 0.24 0.07 -0.05 39 50 2,358 +50
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 131 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 2 0
29APR26 70.00 C 0.11 0.11 0.11 0.01 -0.02 42 268 271 +158
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29JUN26 20.00 C 17.75 17.75 17.75 17.46 -0.78 49 15 62 +15
29JUN26 21.00 C 0.00 0.00 0.00 16.51 -0.77 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.55 -0.78 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.60 -0.77 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.66 -0.77 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.73 -0.76 42 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 11.81 -0.75 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.91 -0.74 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.03 -0.74 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 9.18 -0.72 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 8.36 -0.69 38 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 7.55 -0.70 37 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 6.82 -0.66 36 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 6.31 -0.35 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.47 -0.53 36 0 454 0
29JUN26 35.00 C 0.00 0.00 0.00 4.90 -0.47 36 0 282 0
29JUN26 36.00 C 0.00 0.00 0.00 4.34 -0.52 36 0 15 0
29JUN26 37.00 C 3.90 3.90 3.78 3.81 -0.47 35 7 68 +2
29JUN26 38.00 C 3.83 3.83 3.34 3.34 -0.45 35 17 4,041 +6
29JUN26 39.00 C 3.00 3.00 3.00 2.95 -0.45 35 20 1,226 +20
29JUN26 40.00 C 3.08 3.08 2.60 2.60 -0.43 35 142 2,339 +72
29JUN26 41.00 C 2.30 2.30 2.30 2.34 -0.35 36 4 537 0
29JUN26 42.00 C 2.10 2.10 2.05 2.08 -0.30 37 10 4,144 +1
29JUN26 43.00 C 1.93 1.93 1.82 1.85 -0.28 37 13 2,781 +2
29JUN26 44.00 C 1.67 1.67 1.67 1.65 -0.27 37 2 3,887 +2
29JUN26 45.00 C 1.62 1.62 1.46 1.46 -0.25 38 112 11,696 -30
29JUN26 46.00 C 1.42 1.42 1.35 1.30 -0.22 38 3 1,653 +3
29JUN26 47.00 C 1.35 1.35 1.20 1.16 -0.19 38 22 1,526 +10
29JUN26 48.00 C 0.00 0.00 0.00 1.03 -0.17 39 0 4,679 0
29JUN26 49.00 C 0.00 0.00 0.00 0.92 -0.15 39 2 2,345 +2
29JUN26 50.00 C 1.10 1.10 0.90 0.82 -0.14 39 198 23,371 +114
29JUN26 52.50 C 0.75 0.75 0.71 0.63 -0.09 40 40 4,394 -36
29JUN26 55.00 C 0.58 0.58 0.58 0.48 -0.07 41 15 10,668 0
29JUN26 57.50 C 0.54 0.54 0.54 0.38 -0.05 42 8 3,546 +8
29JUN26 60.00 C 0.42 0.43 0.41 0.30 -0.03 43 59 23,928 -11
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.02 43 0 4,401 0
29JUN26 65.00 C 0.34 0.34 0.34 0.20 -0.01 44 10 13,991 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 2,992 0
29JUN26 70.00 C 0.27 0.27 0.27 0.14 0.00 46 4 15,354 -2
29JUN26 72.50 C 0.00 0.00 0.00 0.12 0.00 47 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 0.00 48 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 1,488 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 284 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 626 0
29SEP26 20.00 C 0.00 0.00 0.00 17.80 -0.77 49 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 16.87 -0.77 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.94 -0.76 46 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.03 -0.76 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.13 -0.75 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.25 -0.74 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 12.39 -0.73 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 11.56 -0.73 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 10.75 -0.72 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.96 -0.69 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 9.20 -0.70 38 0 89 0
29SEP26 31.00 C 0.00 0.00 0.00 8.48 -0.66 38 0 92 0
29SEP26 32.00 C 0.00 0.00 0.00 7.80 -0.64 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 7.14 -0.61 37 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 6.53 -0.48 37 0 7 0
29SEP26 35.00 C 5.90 5.90 5.90 5.96 -0.48 37 1 96 +1
29SEP26 36.00 C 0.00 0.00 0.00 5.58 -0.32 38 0 3 0
29SEP26 37.00 C 5.00 5.00 5.00 4.91 -0.49 36 3 84 +3
29SEP26 38.00 C 5.16 5.16 4.52 4.53 -0.49 37 9 1,573 +9
29SEP26 39.00 C 4.41 4.41 4.08 4.15 -0.42 37 3 4,867 0
29SEP26 40.00 C 3.97 3.97 3.76 3.79 -0.40 37 8 1,847 +2
29SEP26 41.00 C 0.00 0.00 0.00 3.47 -0.37 37 0 983 0
29SEP26 42.00 C 3.20 3.20 3.20 3.19 -0.34 38 2 874 0
29SEP26 43.00 C 0.00 0.00 0.00 2.91 -0.36 38 0 1,499 0
29SEP26 44.00 C 2.85 2.85 2.63 2.66 -0.36 38 11 2,721 -1
29SEP26 45.00 C 2.60 2.60 2.47 2.45 -0.35 38 21 2,352 +1
29SEP26 46.00 C 2.30 2.30 2.30 2.27 -0.27 39 2 1,405 0
29SEP26 47.00 C 2.07 2.07 2.07 2.10 -0.28 39 2 1,384 -2
29SEP26 48.00 C 0.00 0.00 0.00 1.94 -0.27 39 0 1,870 0
29SEP26 49.00 C 0.00 0.00 0.00 1.79 -0.26 40 0 2,347 0
29SEP26 50.00 C 1.72 1.72 1.63 1.66 -0.24 40 461 17,011 -393
29SEP26 52.50 C 1.59 1.59 1.43 1.40 -0.18 41 77 3,065 -32
29SEP26 55.00 C 1.27 1.27 1.17 1.17 -0.15 42 175 4,511 -3
29SEP26 57.50 C 0.00 0.00 0.00 0.99 -0.13 42 0 448 0
29SEP26 60.00 C 0.91 0.91 0.85 0.85 -0.11 43 25 6,727 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.75 -0.07 44 0 745 0
29SEP26 65.00 C 0.67 0.67 0.67 0.63 -0.09 45 100 2,599 0
29SEP26 67.50 C 0.60 0.60 0.60 0.59 -0.04 46 5 302 +5
29SEP26 70.00 C 0.52 0.52 0.52 0.53 -0.03 47 60 375 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.02 48 0 318 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.02 49 0 966 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 0.00 50 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.37 0.00 51 0 577 0
29SEP26 82.50 C 0.34 0.34 0.34 0.34 0.00 51 10 1,013 +10
29SEP26 85.00 C 0.00 0.00 0.00 0.32 +0.01 52 0 281 0
30DEC26 25.00 C 14.35 14.35 13.96 13.92 -0.61 44 2 15 0
30DEC26 26.00 C 0.00 0.00 0.00 12.96 -0.71 41 0 1 0
30DEC26 27.00 C 12.20 12.20 12.20 12.16 -0.70 40 1 1 +1
30DEC26 28.00 C 0.00 0.00 0.00 11.40 -0.68 40 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 10.64 -0.69 39 0 2 0
30DEC26 30.00 C 10.00 10.00 10.00 9.92 -0.69 39 1 63 +1
30DEC26 31.00 C 0.00 0.00 0.00 9.26 -0.64 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 8.61 -0.62 38 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 7.99 -0.60 38 0 97 0
30DEC26 34.00 C 0.00 0.00 0.00 7.40 -0.60 37 0 5 0
30DEC26 35.00 C 0.00 0.00 0.00 6.86 -0.57 37 0 19 0
30DEC26 36.00 C 7.00 7.00 7.00 6.55 -0.48 38 402 406 +399
30DEC26 37.00 C 5.78 5.78 5.78 6.03 -0.39 38 1,685 2,257 +1,684
30DEC26 38.00 C 5.37 5.45 5.37 5.49 -0.41 37 641 1,154 +561
30DEC26 39.00 C 5.22 5.22 5.09 5.05 -0.56 37 3 1,292 +2
30DEC26 40.00 C 4.97 4.97 4.65 4.65 -0.49 37 8 578 +5
30DEC26 41.00 C 4.74 4.74 4.35 4.37 -0.41 37 103 333 +98
30DEC26 42.00 C 4.00 4.00 4.00 4.08 -0.35 38 10 83 +10
30DEC26 43.00 C 0.00 0.00 0.00 3.80 -0.35 38 0 136 0
30DEC26 44.00 C 0.00 0.00 0.00 3.51 -0.36 38 0 320 0
30DEC26 45.00 C 3.50 3.50 3.23 3.25 -0.37 38 266 544 +109
30DEC26 46.00 C 0.00 0.00 0.00 3.01 -0.35 38 0 13 0
30DEC26 47.00 C 2.87 2.87 2.87 2.78 -0.33 38 50 180 +50
30DEC26 48.00 C 2.70 2.70 2.70 2.58 -0.31 38 2 126 -2
30DEC26 49.00 C 0.00 0.00 0.00 2.38 -0.30 38 0 117 0
30DEC26 50.00 C 2.48 2.48 2.35 2.21 -0.27 38 15 376 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.82 -0.24 38 0 223 0
30DEC26 55.00 C 1.75 1.75 1.75 1.50 -0.21 38 15 1,609 +15
30DEC26 57.50 C 0.00 0.00 0.00 1.24 -0.18 39 0 36 0
30DEC26 60.00 C 1.31 1.31 1.31 1.03 -0.16 39 510 676 +510
30DEC26 62.50 C 0.00 0.00 0.00 0.86 -0.13 39 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.72 -0.11 39 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 -0.10 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 -0.02 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 0.00 42 0 26 0
30DEC26 80.00 C 0.56 0.59 0.56 0.37 0.00 43 3 280 -1
TOTAL CALL 31,829 734,110 +10,431
16JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
16JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 74 0
16JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 806 0
16JAN26 36.00 P 0.01 0.02 0.01 0.00 -0.05 0 130 737 -110
16JAN26 37.00 P 0.04 0.11 0.01 0.00 -0.11 0 1,056 1,116 -219
16JAN26 38.00 P 0.16 1.03 0.15 0.90 +0.55 0 1,917 0 -584
16JAN26 39.00 P 1.05 1.95 0.86 1.90 +0.75 0 508 0 -485
16JAN26 40.00 P 2.04 2.85 2.04 2.90 +0.74 0 10 0 -271
16JAN26 41.00 P 0.00 0.00 0.00 3.90 +0.76 0 0 0 -19
16JAN26 42.00 P 0.00 0.00 0.00 4.90 +0.76 0 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 5.90 +0.76 0 0 0 0
16JAN26 44.00 P 0.00 0.00 0.00 6.90 +0.76 0 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 7.90 +0.76 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 8.90 +0.76 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 9.90 +0.76 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 10.90 +0.76 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 11.90 +0.76 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 65 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23JAN26 33.00 P 0.03 0.03 0.03 0.02 0.00 43 4 10 0
23JAN26 34.00 P 0.04 0.06 0.04 0.05 +0.01 40 31 39 +31
23JAN26 35.00 P 0.06 0.12 0.06 0.11 +0.03 36 188 184 +19
23JAN26 36.00 P 0.14 0.29 0.14 0.27 +0.08 34 569 619 +384
23JAN26 37.00 P 0.31 0.65 0.31 0.59 +0.19 31 849 794 +415
23JAN26 38.00 P 0.62 1.26 0.60 1.20 +0.42 32 960 814 +459
23JAN26 39.00 P 1.27 1.59 1.22 1.98 +0.54 30 39 69 +15
23JAN26 40.00 P 2.79 2.85 2.79 2.95 +0.69 37 8 31 +8
23JAN26 41.00 P 0.00 0.00 0.00 3.91 +0.70 37 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 4.90 +0.73 0 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 5.90 +0.75 0 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 6.90 +0.76 0 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 7.91 +0.77 64 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 8.91 +0.77 71 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 9.91 +0.77 77 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 10.91 +0.77 83 0 0 0
29JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 55 1 919 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 909 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,303 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 1,278 0
29JAN26 33.00 P 0.06 0.08 0.06 0.07 +0.03 40 26 1,620 +21
29JAN26 34.00 P 0.11 0.14 0.11 0.13 +0.04 37 197 1,730 +127
29JAN26 35.00 P 0.15 0.26 0.14 0.25 +0.08 35 434 11,468 +75
29JAN26 36.00 P 0.30 0.48 0.26 0.46 +0.13 33 886 12,940 +117
29JAN26 37.00 P 0.48 0.89 0.48 0.80 +0.20 31 1,599 8,419 +80
29JAN26 38.00 P 0.92 1.48 0.85 1.39 +0.38 31 1,313 11,968 -366
29JAN26 39.00 P 1.45 2.24 1.45 2.20 +0.58 34 920 10,003 -581
29JAN26 40.00 P 2.43 3.15 2.43 3.07 +0.63 37 363 10,691 -199
29JAN26 41.00 P 3.26 4.00 3.26 4.00 +0.79 39 21 4,033 -19
29JAN26 42.00 P 4.90 4.95 4.90 4.95 +0.74 41 2 8,814 0
29JAN26 43.00 P 6.02 6.02 6.02 5.91 +0.74 39 4 13,263 -4
29JAN26 44.00 P 0.00 0.00 0.00 6.90 +0.75 0 40 3,370 -888
29JAN26 45.00 P 7.30 7.99 7.30 7.93 +0.79 55 100 3,169 -52
29JAN26 46.00 P 8.50 8.50 8.48 8.93 +0.79 60 28 2,362 -49
29JAN26 47.00 P 9.92 9.92 9.92 9.93 +0.79 65 2 1,099 -3,502
29JAN26 48.00 P 11.10 11.10 11.10 10.92 +0.78 67 26 483 -75
29JAN26 49.00 P 0.00 0.00 0.00 11.92 +0.78 71 0 440 0
29JAN26 50.00 P 0.00 0.00 0.00 12.92 +0.78 76 0 84 -1,529
29JAN26 52.50 P 0.00 0.00 0.00 15.42 +0.78 86 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 17.91 +0.77 91 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 20.41 +0.77 100 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.91 +0.77 109 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.41 +0.77 117 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.91 +0.77 124 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 30.41 +0.77 132 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 32.91 +0.77 139 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 35.41 +0.77 146 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 37.91 +0.77 152 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 40.41 +0.77 158 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 42.91 +0.77 164 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 45.40 +0.76 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 47.90 +0.76 0 0 0 0
26FEB26 29.00 P 0.07 0.07 0.07 0.08 +0.05 43 8 1,515 +3
26FEB26 30.00 P 0.10 0.11 0.10 0.13 +0.08 42 56 1,020 0
26FEB26 31.00 P 0.12 0.12 0.12 0.19 +0.10 40 2 211 0
26FEB26 32.00 P 0.19 0.22 0.19 0.27 +0.12 38 37 626 +22
26FEB26 33.00 P 0.25 0.34 0.25 0.39 +0.14 37 180 1,590 -128
26FEB26 34.00 P 0.42 0.50 0.42 0.55 +0.17 35 180 2,903 -61
26FEB26 35.00 P 0.58 0.72 0.58 0.76 +0.19 33 1,884 8,127 +875
26FEB26 36.00 P 0.74 1.05 0.74 1.04 +0.21 32 300 5,343 +212
26FEB26 37.00 P 1.04 1.49 1.04 1.44 +0.27 31 530 17,069 +411
26FEB26 38.00 P 1.52 2.02 1.51 1.97 +0.34 30 186 7,369 +29
26FEB26 39.00 P 2.22 2.70 2.22 2.68 +0.47 31 71 9,324 +4
26FEB26 40.00 P 2.82 3.48 2.82 3.40 +0.49 31 26 12,818 +4
26FEB26 41.00 P 0.00 0.00 0.00 4.22 +0.55 32 0 4,543 0
26FEB26 42.00 P 4.66 5.19 4.66 5.11 +0.59 33 344 7,224 +33
26FEB26 43.00 P 0.00 0.00 0.00 6.03 +0.64 33 0 3,041 0
26FEB26 44.00 P 0.00 0.00 0.00 6.97 +0.68 34 31 576 -12
26FEB26 45.00 P 7.85 7.85 7.85 7.94 +0.71 35 1 293 0
26FEB26 46.00 P 0.00 0.00 0.00 8.93 +0.75 37 0 1,408 0
26FEB26 47.00 P 0.00 0.00 0.00 9.93 +0.79 40 1 330 +1
26FEB26 48.00 P 0.00 0.00 0.00 10.92 +0.77 42 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 11.92 +0.78 45 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 12.92 +0.78 47 0 128 0
26FEB26 52.50 P 0.00 0.00 0.00 15.42 +0.78 53 0 157 -46
26FEB26 55.00 P 0.00 0.00 0.00 17.91 +0.77 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 20.41 +0.77 63 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.91 +0.77 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 25.41 +0.77 73 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.91 +0.77 78 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 30.41 +0.77 82 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.91 +0.77 87 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 35.41 +0.77 91 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.91 +0.77 95 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 40.41 +0.77 99 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.91 +0.77 103 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
30MAR26 23.00 P 0.04 0.04 0.04 0.01 0.00 42 6 161 +6
30MAR26 24.00 P 0.05 0.05 0.05 0.02 +0.01 42 5 161 +5
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 11,211 0
30MAR26 26.00 P 0.10 0.10 0.10 0.06 +0.04 41 242 462 -19
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.05 40 12 384 +12
30MAR26 28.00 P 0.00 0.00 0.00 0.13 +0.07 39 0 570 0
30MAR26 29.00 P 0.22 0.22 0.22 0.20 +0.09 39 115 510 +100
30MAR26 30.00 P 0.31 0.31 0.30 0.29 +0.12 38 35 1,030 +35
30MAR26 31.00 P 0.40 0.42 0.40 0.41 +0.14 38 102 1,269 +98
30MAR26 32.00 P 0.48 0.54 0.48 0.55 +0.15 37 23 2,505 0
30MAR26 33.00 P 0.58 0.75 0.58 0.74 +0.16 36 142 7,871 0
30MAR26 34.00 P 0.85 1.00 0.85 0.99 +0.17 35 240 8,226 -31
30MAR26 35.00 P 1.03 1.29 1.03 1.29 +0.21 35 47 30,056 +3
30MAR26 36.00 P 1.33 1.69 1.33 1.65 +0.25 34 87 5,125 -49
30MAR26 37.00 P 1.70 2.13 1.70 2.12 +0.32 34 570 7,667 +348
30MAR26 38.00 P 2.33 2.70 2.33 2.64 +0.35 33 34 15,318 -2
30MAR26 39.00 P 2.84 3.13 2.84 3.27 +0.42 34 106 14,608 -90
30MAR26 40.00 P 3.32 4.02 3.32 3.97 +0.46 34 5 26,275 -5
30MAR26 41.00 P 0.00 0.00 0.00 4.57 +0.37 32 0 6,585 0
30MAR26 42.00 P 5.20 5.20 5.20 5.49 +0.49 34 54 17,883 0
30MAR26 43.00 P 6.50 6.50 6.50 6.32 +0.53 34 5 5,622 0
30MAR26 44.00 P 7.20 7.20 7.20 7.19 +0.56 34 2 9,388 +2
30MAR26 45.00 P 8.18 8.59 8.18 8.33 +0.79 41 12 6,001 0
30MAR26 46.00 P 0.00 0.00 0.00 9.10 +0.67 37 20 2,559 +20
30MAR26 47.00 P 0.00 0.00 0.00 10.02 +0.68 37 0 5,089 0
30MAR26 48.00 P 0.00 0.00 0.00 10.96 +0.69 37 0 7,675 0
30MAR26 49.00 P 0.00 0.00 0.00 11.92 +0.72 36 0 5,738 0
30MAR26 50.00 P 0.00 0.00 0.00 12.92 +0.74 38 0 13,055 0
30MAR26 52.50 P 0.00 0.00 0.00 15.42 +0.77 43 0 8,399 0
30MAR26 55.00 P 0.00 0.00 0.00 17.91 +0.77 46 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 20.41 +0.77 51 0 3,354 0
30MAR26 60.00 P 22.36 22.69 22.35 22.91 +0.77 55 133 3,981 -90
30MAR26 62.50 P 0.00 0.00 0.00 25.41 +0.77 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.91 +0.77 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.41 +0.77 67 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 32.91 +0.77 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.41 +0.77 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.91 +0.77 76 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.41 +0.77 79 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.91 +0.77 82 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 45.40 +0.76 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.90 +0.76 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 50.40 +0.76 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.90 +0.76 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 55.40 +0.76 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.90 +0.76 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 60.40 +0.76 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.90 +0.76 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 65.40 +0.76 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.90 +0.76 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 70.41 +0.77 110 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.90 +0.76 0 0 0 0
29APR26 29.00 P 0.32 0.32 0.32 0.26 +0.05 35 2 22 +2
29APR26 30.00 P 0.37 0.46 0.37 0.38 +0.06 35 109 454 +109
29APR26 31.00 P 0.60 0.60 0.59 0.54 +0.08 35 375 542 +335
29APR26 32.00 P 0.77 0.77 0.77 0.74 +0.10 35 2 743 +2
29APR26 33.00 P 1.00 1.00 1.00 0.99 +0.13 35 24 601 +24
29APR26 34.00 P 1.15 1.26 1.15 1.25 +0.15 34 3 1,242 +3
29APR26 35.00 P 1.58 1.60 1.58 1.60 +0.21 34 27 1,558 +3
29APR26 36.00 P 1.72 2.03 1.72 1.99 +0.24 33 23 1,294 +23
29APR26 37.00 P 2.17 2.38 2.17 2.46 +0.29 33 5 2,634 +5
29APR26 38.00 P 2.90 3.10 2.90 3.02 +0.33 33 16 1,190 +1
29APR26 39.00 P 0.00 0.00 0.00 3.63 +0.38 33 0 1,941 0
29APR26 40.00 P 4.40 4.40 4.39 4.29 +0.39 34 11 278 +11
29APR26 41.00 P 0.00 0.00 0.00 5.08 +0.48 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 5.84 +0.49 35 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 6.63 +0.50 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.56 +0.63 37 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 8.43 +0.62 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.31 +0.64 38 0 2 0
29APR26 47.00 P 0.00 0.00 0.00 10.21 +0.65 38 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.13 +0.69 38 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.06 +0.69 38 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 13.00 +0.70 38 0 219 0
29APR26 52.50 P 0.00 0.00 0.00 15.42 +0.76 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.91 +0.76 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.41 +0.77 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.91 +0.77 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.41 +0.77 52 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.91 +0.77 55 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.41 +0.77 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.91 +0.77 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.41 +0.77 65 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.91 +0.77 67 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 40.41 +0.77 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 42.91 +0.77 73 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.05 39 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.06 39 0 130 0
29JUN26 25.00 P 0.28 0.29 0.28 0.20 +0.07 38 4 393 +4
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.09 38 0 346 0
29JUN26 27.00 P 0.40 0.40 0.40 0.38 +0.11 38 252 642 +252
29JUN26 28.00 P 0.53 0.54 0.53 0.51 +0.13 38 117 351 +96
29JUN26 29.00 P 0.63 0.68 0.63 0.67 +0.15 38 20 733 +15
29JUN26 30.00 P 0.84 0.85 0.83 0.84 +0.16 37 201 1,704 +201
29JUN26 31.00 P 0.98 1.05 0.98 1.04 +0.15 36 44 748 +3
29JUN26 32.00 P 1.12 1.27 1.12 1.27 +0.13 36 118 1,316 +38
29JUN26 33.00 P 1.41 1.43 1.41 1.57 +0.16 35 120 1,785 +120
29JUN26 34.00 P 1.66 1.68 1.66 1.89 +0.18 35 80 9,416 +80
29JUN26 35.00 P 2.05 2.30 2.05 2.27 +0.23 35 133 8,235 +100
29JUN26 36.00 P 2.48 2.73 2.48 2.69 +0.23 34 122 4,654 +20
29JUN26 37.00 P 3.20 3.21 3.14 3.18 +0.27 34 298 11,828 +208
29JUN26 38.00 P 3.76 3.77 3.72 3.72 +0.29 34 118 10,400 +42
29JUN26 39.00 P 0.00 0.00 0.00 4.33 +0.32 35 0 6,122 0
29JUN26 40.00 P 0.00 0.00 0.00 5.00 +0.38 35 0 11,081 0
29JUN26 41.00 P 5.77 5.77 5.76 5.76 +0.49 36 6 9,128 0
29JUN26 42.00 P 0.00 0.00 0.00 6.44 +0.41 36 0 2,378 0
29JUN26 43.00 P 0.00 0.00 0.00 7.27 +0.49 37 40 850 +40
29JUN26 44.00 P 0.00 0.00 0.00 8.08 +0.53 37 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.82 +0.66 36 0 18,077 0
29JUN26 46.00 P 9.77 9.77 9.77 9.77 +0.59 38 2 865 0
29JUN26 47.00 P 0.00 0.00 0.00 10.60 +0.58 38 0 1,740 0
29JUN26 48.00 P 11.00 11.00 11.00 11.48 +0.61 38 35 2,119 -35
29JUN26 49.00 P 0.00 0.00 0.00 12.37 +0.62 38 0 890 0
29JUN26 50.00 P 13.34 13.34 13.20 13.34 +0.71 40 57 5,253 +25
29JUN26 52.50 P 0.00 0.00 0.00 15.57 +0.67 38 0 3,041 0
29JUN26 55.00 P 0.00 0.00 0.00 17.91 +0.69 35 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 20.41 +0.69 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 22.91 +0.74 42 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 25.41 +0.77 45 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.91 +0.77 47 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 30.41 +0.77 50 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.91 +0.77 53 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 35.41 +0.77 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.91 +0.77 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.41 +0.77 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.91 +0.77 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.40 +0.76 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.90 +0.76 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.40 +0.76 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.90 +0.76 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.40 +0.76 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.90 +0.76 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 60.40 +0.76 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.90 +0.76 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 65.40 +0.76 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.90 +0.76 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 70.41 +0.77 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.90 +0.76 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 962 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.07 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.10 40 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.12 40 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.14 40 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.17 40 0 197 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.20 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.83 +0.21 39 0 287 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 +0.22 39 0 273 0
29SEP26 29.00 P 0.00 0.00 0.00 1.19 +0.19 38 0 617 0
29SEP26 30.00 P 1.40 1.40 1.40 1.42 +0.17 37 1 1,289 +1
29SEP26 31.00 P 1.64 1.64 1.64 1.69 +0.17 37 15 295 0
29SEP26 32.00 P 1.88 1.88 1.88 2.00 +0.19 37 19 1,253 +19
29SEP26 33.00 P 2.11 2.11 2.11 2.33 +0.20 36 16 1,027 +16
29SEP26 34.00 P 2.69 2.69 2.69 2.70 +0.22 36 111 999 +16
29SEP26 35.00 P 2.80 2.92 2.80 3.10 +0.23 36 15 2,507 0
29SEP26 36.00 P 0.00 0.00 0.00 3.55 +0.24 36 0 4,356 0
29SEP26 37.00 P 3.98 4.10 3.98 4.05 +0.26 36 10 5,173 +10
29SEP26 38.00 P 4.21 4.66 4.21 4.60 +0.28 35 34 3,886 +26
29SEP26 39.00 P 0.00 0.00 0.00 5.21 +0.32 36 0 9,119 0
29SEP26 40.00 P 5.88 5.88 5.88 5.88 +0.39 36 4 4,281 +4
29SEP26 41.00 P 6.60 6.60 6.60 6.54 +0.39 36 1 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 7.30 +0.46 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 8.04 +0.47 37 40 2,453 +40
29SEP26 44.00 P 8.79 8.79 8.79 8.74 +0.42 37 1 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.62 +0.55 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.38 +0.52 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 11.20 +0.54 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.03 +0.56 38 0 601 0
29SEP26 49.00 P 12.80 12.80 12.80 12.87 +0.57 38 2 849 0
29SEP26 50.00 P 0.00 0.00 0.00 13.73 +0.59 38 0 9,286 0
29SEP26 52.50 P 15.50 16.00 15.50 15.93 +0.61 39 62 539 +29
29SEP26 55.00 P 0.00 0.00 0.00 18.20 +0.66 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 20.52 +0.68 38 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 22.91 +0.48 36 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 25.41 +0.58 39 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.91 +0.66 41 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 30.41 +0.70 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.91 +0.74 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 35.41 +0.76 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.91 +0.77 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.41 +0.77 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.91 +0.77 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.40 +0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.90 +0.76 0 0 0 0
30DEC26 25.00 P 0.80 0.89 0.80 0.83 +0.25 40 804 1,113 +742
30DEC26 26.00 P 1.00 1.00 1.00 1.02 +0.28 39 14 27 +12
30DEC26 27.00 P 1.09 1.09 1.09 1.19 +0.25 39 10 88 +10
30DEC26 28.00 P 0.00 0.00 0.00 1.40 +0.24 38 0 458 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.23 38 0 219 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.22 38 0 2,004 0
30DEC26 31.00 P 0.00 0.00 0.00 2.25 +0.21 37 6 168 0
30DEC26 32.00 P 2.45 2.45 2.45 2.57 +0.21 37 2 381 +2
30DEC26 33.00 P 2.90 2.90 2.90 2.95 +0.24 37 50 151 0
30DEC26 34.00 P 3.07 3.28 3.07 3.34 +0.26 37 102 376 +102
30DEC26 35.00 P 3.70 3.70 3.70 3.77 +0.27 36 3 2,402 +3
30DEC26 36.00 P 0.00 0.00 0.00 4.23 +0.27 36 406 495 +360
30DEC26 37.00 P 4.64 4.64 4.64 4.72 +0.26 36 2,512 3,148 +2,347
30DEC26 38.00 P 5.31 5.32 5.31 5.30 +0.35 36 606 1,501 +596
30DEC26 39.00 P 0.00 0.00 0.00 5.89 +0.33 36 0 1,833 0
30DEC26 40.00 P 6.30 6.60 6.30 6.60 +0.40 37 12 1,905 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 +0.33 36 0 463 0
30DEC26 42.00 P 7.43 7.43 7.43 7.89 +0.42 37 1 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.61 +0.30 37 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 9.36 +0.47 37 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 10.16 +0.52 38 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 10.88 +0.50 38 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.67 +0.49 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 12.48 +0.51 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.31 +0.53 38 0 0 0
30DEC26 50.00 P 13.95 13.95 13.95 14.14 +0.86 38 5 7 +5
30DEC26 52.50 P 0.00 0.00 0.00 16.28 +0.58 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.51 +0.66 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.74 +0.63 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.96 +0.53 35 0 238 0
30DEC26 62.50 P 0.00 0.00 0.00 25.43 +0.60 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.91 +0.66 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.41 +0.70 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.91 +0.74 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.41 +0.76 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.91 +0.77 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.41 +0.77 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.91 +0.77 49 0 0 0
TOTAL PUT 25,293 671,139 +556
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$ 22.50
29JAN26 10.00 C 0.00 0.00 0.00 12.51 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 12.00 -0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.51 -0.06 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 11.01 -0.09 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.51 +0.10 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.01 -0.11 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.51 +0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.01 +0.09 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.61 -0.01 149 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 8.02 +0.10 90 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.52 -0.10 83 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 7.02 -0.06 75 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.52 -0.09 68 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 6.02 -0.05 62 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.52 +0.10 55 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 5.02 +0.09 48 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 4.53 +0.06 54 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 4.05 +0.01 57 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 3.57 +0.09 56 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 3.21 +0.19 69 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 2.67 +0.08 56 0 10 0
29JAN26 21.00 C 2.20 2.20 1.80 1.83 0.00 52 7 12 -7
29JAN26 22.00 C 1.26 1.26 1.26 1.20 -0.02 54 1 23 -1
29JAN26 23.00 C 1.24 1.24 0.83 0.73 -0.01 55 200 227 +186
29JAN26 24.00 C 0.68 0.82 0.53 0.41 0.00 55 7 66 +3
29JAN26 25.00 C 0.42 0.55 0.28 0.23 +0.02 57 9 17 +2
29JAN26 26.00 C 0.00 0.00 0.00 0.11 0.00 57 0 13 0
29JAN26 27.00 C 0.09 0.09 0.09 0.05 0.00 56 1 6 -1
29JAN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 16 0
29JAN26 29.00 C 0.07 0.07 0.07 0.01 0.00 58 1 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 11.54 -0.03 78 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.04 -0.06 70 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.54 +0.05 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.04 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.54 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.05 +0.03 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.61 -0.01 78 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.06 +0.03 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.56 -0.06 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.08 -0.05 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.59 -0.02 53 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.12 -0.07 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.65 -0.03 54 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.19 +0.07 54 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.61 +0.04 40 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.19 -0.11 44 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.79 +0.10 47 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.41 +0.09 48 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.06 +0.01 50 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 2.41 +0.03 51 0 9 0
26FEB26 22.00 C 0.00 0.00 0.00 1.86 -0.02 52 0 23 0
26FEB26 23.00 C 0.00 0.00 0.00 1.40 -0.01 52 0 4 0
26FEB26 24.00 C 1.40 1.40 1.10 1.04 +0.01 53 2 4 0
26FEB26 25.00 C 1.05 1.05 1.00 0.80 +0.06 55 2 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.57 +0.05 55 0 3 0
26FEB26 27.00 C 0.49 0.49 0.49 0.40 +0.04 55 3 8 +2
26FEB26 28.00 C 0.00 0.00 0.00 0.27 +0.03 54 0 6 0
26FEB26 29.00 C 0.00 0.00 0.00 0.19 +0.03 55 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.13 +0.02 55 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 2 0
30MAR26 3.90 C 0.00 0.00 0.00 18.62 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.52 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.42 +0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.32 +0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.23 +0.10 134 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.13 +0.10 130 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.03 +0.10 127 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.93 +0.10 123 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.83 +0.10 119 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.73 +0.08 115 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.63 -0.01 110 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.53 -0.10 104 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.28 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.03 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.78 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.54 +0.10 108 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.29 +0.10 101 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.04 +0.10 93 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.79 +0.10 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.50 -0.06 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.29 -0.01 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.04 +0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.80 +0.10 87 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.55 +0.02 81 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.30 -0.09 75 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.05 +0.10 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.80 +0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.55 +0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.30 -0.11 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.06 -0.11 71 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.80 +0.04 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.56 +0.06 60 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.06 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.57 0.00 61 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.07 -0.05 53 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.58 -0.09 57 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.04 -0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.60 -0.10 57 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.06 +0.04 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.63 +0.01 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.15 +0.12 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.68 +0.06 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.08 -0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.64 -0.16 42 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.14 -0.06 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.73 -0.20 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.33 +0.07 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.94 -0.02 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.57 +0.06 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.32 +0.16 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.88 +0.05 52 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.56 +0.05 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.98 +0.02 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 2.47 -0.03 54 0 57 0
30MAR26 23.00 C 2.32 2.61 2.04 2.02 -0.09 54 4 19 +2
30MAR26 24.00 C 0.00 0.00 0.00 1.68 -0.04 55 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.41 +0.02 57 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 1.13 +0.01 57 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
30MAR26 28.00 C 0.90 0.90 0.90 0.71 +0.01 56 4 7 +4
30MAR26 29.00 C 0.00 0.00 0.00 0.56 +0.01 56 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.44 +0.01 56 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.24 -0.08 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.72 -0.06 47 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.16 -0.16 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.80 -0.08 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.34 -0.09 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.98 -0.03 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.58 -0.15 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.22 +0.07 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.95 -0.08 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.54 +0.05 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.28 +0.12 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.92 +0.01 52 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 3.36 -0.01 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.87 -0.04 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.43 -0.10 53 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 2.09 -0.05 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.81 +0.01 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.53 +0.03 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.28 +0.03 56 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 1.06 +0.02 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.88 +0.02 56 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.72 +0.01 56 0 2 0
29APR26 31.00 C 1.00 1.00 1.00 0.58 +0.01 55 1 1 +1
29JUN26 4.60 C 0.00 0.00 0.00 17.96 +0.10 90 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.86 +0.10 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.76 +0.10 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.66 +0.02 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.56 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.31 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.07 +0.10 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.82 +0.10 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.57 +0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.33 +0.10 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.08 +0.10 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.83 +0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.59 +0.03 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.34 +0.04 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.09 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.85 +0.10 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.60 +0.07 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.35 -0.04 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.11 +0.10 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.86 +0.10 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.55 -0.05 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.37 -0.04 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.13 -0.04 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.88 +0.10 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.64 +0.10 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.15 -0.01 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.68 +0.05 56 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.19 -0.05 54 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.65 -0.02 37 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.23 +0.06 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.76 +0.06 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 9.29 +0.07 50 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.86 +0.06 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.43 +0.08 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.99 +0.10 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.62 -0.02 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.17 +0.05 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.79 -0.01 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.45 +0.14 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.07 +0.05 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.73 +0.06 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.40 +0.04 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.04 0.00 52 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.81 +0.07 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.45 -0.02 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.04 +0.02 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.48 -0.10 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.12 -0.08 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.76 -0.04 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.45 -0.01 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.16 +0.02 56 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.89 +0.02 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.64 +0.01 56 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.43 +0.01 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.23 0.00 56 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.08 +0.01 56 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.11 +0.09 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.87 +0.10 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.63 +0.03 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.39 -0.02 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.15 -0.02 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.91 +0.10 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.67 +0.09 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.20 +0.04 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.68 -0.01 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.19 -0.05 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.76 +0.05 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.37 +0.08 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.94 +0.07 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.45 +0.03 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.03 +0.06 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.64 +0.06 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.21 -0.01 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.84 -0.01 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.49 -0.01 51 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.09 -0.11 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.82 +0.03 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.51 +0.10 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 +0.11 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.88 +0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.61 +0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.35 +0.05 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.11 +0.07 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.69 -0.09 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.22 -0.09 53 0 0 0
29SEP26 23.00 C 4.30 4.30 4.30 3.87 -0.09 54 1 2 -1
29SEP26 24.00 C 0.00 0.00 0.00 3.54 -0.06 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 -0.04 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.97 +0.02 56 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.69 +0.02 56 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.44 +0.02 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.19 +0.02 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 +0.02 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.74 -0.04 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.42 +0.09 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.00 +0.08 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.60 +0.08 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.20 +0.08 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.82 +0.08 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.26 -0.08 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.08 +0.07 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.74 +0.13 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.24 -0.10 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.07 +0.13 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.77 +0.14 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.29 +0.10 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.02 -0.02 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.80 +0.07 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.50 +0.08 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.24 +0.06 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.03 +0.09 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.77 +0.06 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.35 +0.08 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.89 -0.09 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.61 +0.07 54 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.26 -0.04 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.96 +0.01 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.68 +0.03 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.37 +0.02 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.11 +0.02 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.87 +0.02 55 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.63 +0.02 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.42 +0.01 55 0 0 0
TOTAL CALL 243 1,416 +190
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 102 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 35 0
29JAN26 19.00 P 0.04 0.04 0.03 0.06 0.00 58 3 28 -2
29JAN26 19.50 P 0.06 0.06 0.06 0.09 -0.01 56 1 7 +1
29JAN26 20.00 P 0.07 0.08 0.07 0.15 -0.01 56 3 13 +3
29JAN26 21.00 P 0.24 0.24 0.21 0.35 -0.02 55 6 30 -3
29JAN26 22.00 P 0.52 0.67 0.45 0.73 0.00 57 8 6 0
29JAN26 23.00 P 1.00 1.00 0.84 1.27 -0.01 59 195 196 +192
29JAN26 24.00 P 1.40 1.93 1.40 1.96 -0.06 60 2 1 +1
29JAN26 25.00 P 0.00 0.00 0.00 2.78 -0.09 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.68 -0.03 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.67 0.00 78 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.67 +0.06 88 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.62 +0.02 91 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.61 +0.01 98 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.57 -0.03 99 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 15.00 P 0.01 0.01 0.01 0.01 0.00 51 1 0 -1
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 52 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 54 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 0.00 54 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.13 +0.01 54 0 2 0
26FEB26 18.00 P 0.08 0.08 0.08 0.18 0.00 53 1 1 -1
26FEB26 18.50 P 0.00 0.00 0.00 0.25 0.00 53 0 3 0
26FEB26 19.00 P 0.19 0.19 0.18 0.34 0.00 53 2 4 0
26FEB26 19.50 P 0.00 0.00 0.00 0.44 0.00 53 0 20 0
26FEB26 20.00 P 0.38 0.45 0.32 0.57 0.00 53 3 8 +1
26FEB26 21.00 P 0.80 0.80 0.80 0.89 0.00 53 1 2 +1
26FEB26 22.00 P 1.15 1.15 1.15 1.35 +0.02 54 1 1 0
26FEB26 23.00 P 0.00 0.00 0.00 1.94 +0.05 56 0 1 0
26FEB26 24.00 P 0.00 0.00 0.00 2.58 -0.01 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.30 -0.03 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.10 -0.05 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.95 -0.07 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.75 -0.16 57 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.82 +0.13 67 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.79 +0.05 71 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.79 +0.17 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 56 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 56 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 -0.01 56 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 -0.02 55 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.30 -0.02 55 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 -0.02 55 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.59 -0.03 55 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.72 -0.04 55 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.87 -0.04 55 0 6 0
30MAR26 20.00 P 0.00 0.00 0.00 1.03 -0.04 55 0 67 0
30MAR26 21.00 P 0.00 0.00 0.00 1.42 -0.05 55 0 14 0
30MAR26 22.00 P 1.86 1.86 1.86 1.93 0.00 56 1 14 +1
30MAR26 23.00 P 0.00 0.00 0.00 2.54 +0.05 57 0 0 0
30MAR26 24.00 P 2.69 2.78 2.69 3.17 +0.03 58 2 21 0
30MAR26 25.00 P 0.00 0.00 0.00 3.85 0.00 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.60 +0.01 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.41 -0.09 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.11 -0.14 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.12 -0.10 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.88 -0.19 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.98 +0.07 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.31 -0.02 54 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.39 -0.02 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.49 -0.02 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.59 -0.02 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.71 -0.03 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.99 -0.04 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.16 -0.04 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.34 -0.03 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.78 -0.01 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.31 +0.04 55 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 2.91 +0.04 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.54 +0.01 57 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.22 0.00 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.96 -0.02 58 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.72 -0.03 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.54 -0.04 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.30 -0.12 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.16 -0.14 59 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.17 -0.03 63 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 91 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 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 85 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 0.00 55 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
29JUN26 13.00 P 0.15 0.15 0.15 0.19 -0.01 55 1 1 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 -0.01 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.02 54 0 57 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.02 54 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.02 54 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 -0.02 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 -0.03 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.03 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.05 -0.03 54 0 29 0
29JUN26 18.00 P 1.03 1.03 1.03 1.24 -0.01 55 25 45 +25
29JUN26 18.50 P 0.00 0.00 0.00 1.38 -0.04 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.55 -0.04 54 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.76 -0.05 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.97 -0.05 54 0 11 0
29JUN26 21.00 P 0.00 0.00 0.00 2.42 -0.06 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.98 0.00 54 500 500 +500
29JUN26 23.00 P 0.00 0.00 0.00 3.59 +0.01 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.22 -0.01 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.92 -0.01 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.66 0.00 57 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.40 -0.10 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.18 -0.08 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.96 -0.13 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.84 -0.09 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.69 -0.09 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 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 55 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.01 54 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.01 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 -0.02 54 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 -0.02 54 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.02 54 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 -0.03 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.09 -0.03 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 -0.03 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 -0.04 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 -0.04 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 -0.04 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.94 -0.04 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 -0.04 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.38 -0.04 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.59 -0.05 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.09 -0.06 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.71 +0.02 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.33 +0.02 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.99 +0.02 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.67 0.00 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.39 -0.01 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.13 -0.10 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.94 -0.08 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.71 -0.09 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.53 -0.09 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.36 -0.09 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 0.00 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 0.00 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 0.00 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.02 53 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 -0.02 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.02 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.02 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 -0.04 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.79 -0.03 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 -0.04 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 -0.05 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 -0.04 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.61 -0.04 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.84 -0.04 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 -0.02 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.60 -0.07 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.19 -0.05 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.81 -0.06 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.47 -0.06 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.16 -0.07 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.88 -0.07 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 -0.12 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.40 -0.10 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.23 -0.08 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.99 -0.10 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.81 -0.10 58 0 0 0
TOTAL PUT 756 2,643 +719
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$ 3.76
29JAN26 2.90 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 10 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29JAN26 4.00 C 0.01 0.01 0.01 0.01 -0.01 26 28 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 -0.01 22 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 -0.04 20 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.50 -0.05 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 0.00 26 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 0.00 28 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 0.00 28 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.80 -0.04 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.15 -0.02 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.66 -0.04 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 -0.04 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 -0.03 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
TOTAL CALL 28 3,404 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 27 0 62 0
29JAN26 3.70 P 0.05 0.05 0.05 0.05 +0.01 27 50 188 +10
29JAN26 3.80 P 0.08 0.10 0.08 0.10 +0.02 28 17 118 +10
29JAN26 3.90 P 0.00 0.00 0.00 0.17 +0.03 29 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.35 +0.03 35 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.45 +0.03 42 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.56 +0.04 57 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.66 +0.04 64 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.76 +0.05 70 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.86 +0.05 77 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.96 +0.05 83 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.06 +0.05 88 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.16 +0.05 94 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.26 +0.05 99 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.51 +0.04 112 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.76 +0.05 124 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.01 +0.05 135 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 0 0
26FEB26 3.50 P 0.04 0.04 0.04 0.03 0.00 24 14 14 +14
26FEB26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 +0.01 24 0 220 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 +0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 +0.03 26 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.04 28 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.46 +0.04 30 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.56 +0.04 34 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.66 +0.04 38 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.76 +0.04 42 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.96 +0.04 49 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.06 +0.04 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.16 +0.04 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.26 +0.04 59 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.51 +0.04 66 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.76 +0.05 73 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.01 +0.05 80 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 80 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30MAR26 3.40 P 0.05 0.05 0.05 0.05 +0.01 28 80 82 +77
30MAR26 3.50 P 0.07 0.07 0.07 0.07 +0.01 27 80 80 +80
30MAR26 3.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 +0.02 26 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 +0.04 27 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 +0.04 28 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.04 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.04 29 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 +0.04 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.03 33 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.05 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.07 +0.05 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.17 +0.05 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.27 +0.05 49 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.52 +0.05 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.77 +0.06 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.02 +0.06 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.27 +0.06 71 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.52 +0.06 76 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.77 +0.05 80 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 3.02 +0.06 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.27 +0.06 88 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.52 +0.06 92 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.77 +0.06 96 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 4.02 +0.06 99 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.27 +0.02 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.34 +0.03 26 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.97 +0.05 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.07 +0.05 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.17 +0.05 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 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 0.06 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 +0.01 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 +0.03 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 +0.04 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 +0.03 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 +0.04 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.77 +0.06 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.02 +0.05 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.27 +0.06 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.52 +0.06 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.77 +0.05 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.02 +0.06 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.27 +0.06 64 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.52 +0.06 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.77 +0.06 69 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.02 +0.06 71 0 0 0
29SEP26 2.90 P 0.07 0.07 0.07 0.05 0.00 27 8 8 +8
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 +0.02 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 +0.03 29 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.03 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 +0.04 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 +0.04 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.04 +0.04 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.28 +0.04 40 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 0.00 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 3.70 P 0.38 0.38 0.38 0.36 +0.01 27 20 20 +20
30DEC26 3.80 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 +0.02 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.81 +0.02 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
TOTAL PUT 269 2,524 +219
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$ 31.04
29JAN26 18.50 C 0.00 0.00 0.00 12.54 0.00 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.06 +0.02 74 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.56 +0.02 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.04 0.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.12 +0.08 109 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.06 +0.02 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.06 +0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.06 +0.01 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.06 +0.01 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.04 -0.01 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.04 -0.01 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.05 0.00 0 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.07 +0.02 0 0 41 0
29JAN26 30.00 C 0.00 0.00 0.00 1.09 +0.03 12 0 448 0
29JAN26 31.00 C 0.00 0.00 0.00 0.41 +0.05 15 0 586 0
29JAN26 32.00 C 0.09 0.09 0.09 0.08 +0.02 15 1 220 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 16 0 362 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.60 +0.01 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.11 +0.02 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.12 +0.03 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.11 +0.02 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.12 +0.02 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.11 +0.06 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.13 +0.02 21 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.14 +0.03 19 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.16 +0.04 18 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 2.20 +0.09 15 0 180 0
26FEB26 30.00 C 1.34 1.34 1.33 1.33 +0.05 14 30 140 +30
26FEB26 31.00 C 0.62 0.74 0.62 0.68 +0.05 14 119 285 -31
26FEB26 32.00 C 0.25 0.29 0.25 0.30 +0.05 15 406 540 +166
26FEB26 33.00 C 0.09 0.09 0.09 0.10 +0.02 15 60 187 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 +0.01 15 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 31 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.63 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.32 +0.19 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.62 +0.08 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.11 -0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.63 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.13 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.15 +0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.14 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.17 +0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.16 +0.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.19 +0.09 19 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.22 +0.11 21 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.25 +0.09 19 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.31 +0.16 18 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 2.41 +0.05 17 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 1.62 +0.05 16 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.01 +0.03 16 0 262 0
30MAR26 32.00 C 0.00 0.00 0.00 0.59 +0.04 16 0 130 0
30MAR26 33.00 C 0.30 0.32 0.30 0.31 +0.01 16 200 186 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 +0.01 16 0 95 0
30MAR26 35.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 162 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 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.23 +0.04 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.23 +0.02 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.26 +0.10 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.38 +0.14 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.44 +0.33 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.31 +0.20 20 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.36 +0.20 19 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.49 +0.23 19 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.57 +0.11 16 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.81 +0.07 16 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.21 +0.06 16 0 0 0
29APR26 32.00 C 0.72 0.72 0.72 0.77 +0.05 16 3 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.47 +0.03 16 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.26 +0.02 16 0 96 0
29APR26 35.00 C 0.17 0.17 0.17 0.14 +0.02 16 4 25 0
29APR26 36.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.02 +0.01 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.23 +0.05 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.73 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.24 +0.05 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.25 +0.02 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.26 +0.03 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.27 +0.02 18 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.38 +0.14 28 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 6.44 +0.30 26 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.41 +0.14 21 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.51 +0.16 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.52 +0.06 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.72 +0.01 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.95 +0.01 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.41 +0.04 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.94 +0.01 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.60 +0.01 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.37 +0.01 16 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 +0.01 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 12.73 +0.02 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.23 +0.04 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.74 +0.02 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.24 +0.04 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.25 +0.02 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.27 -0.01 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.38 +0.07 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.44 +0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.41 0.00 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.51 +0.03 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.59 -0.07 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.88 +0.02 17 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 2.24 +0.09 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.65 +0.07 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.23 +0.08 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.08 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 +0.05 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.04 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.04 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.04 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.04 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.25 +0.02 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.27 -0.01 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.38 +0.07 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.44 +0.03 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.41 -0.10 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.53 -0.02 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.79 +0.07 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 +0.07 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 +0.09 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.93 +0.06 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.07 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 +0.08 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 +0.08 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.06 16 0 19 0
30DEC26 36.00 C 0.47 0.47 0.47 0.51 +0.04 16 3 3 +3
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.03 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.04 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 +0.03 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
TOTAL CALL 826 7,448 +168
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 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 85 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 332 0
29JAN26 29.00 P 0.02 0.02 0.02 0.01 0.00 18 5 586 0
29JAN26 30.00 P 0.10 0.10 0.07 0.05 0.00 15 180 1,423 -40
29JAN26 31.00 P 0.40 0.40 0.32 0.32 0.00 15 30 242 +15
29JAN26 32.00 P 0.00 0.00 0.00 1.04 -0.01 17 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 2.00 +0.02 24 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 2.97 -0.10 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.98 -0.12 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.96 -0.16 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.96 -0.16 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.97 -0.15 58 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.96 -0.16 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 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 0.00 0.00 0.00 0.06 +0.01 15 0 429 0
26FEB26 30.00 P 0.14 0.21 0.14 0.20 +0.01 14 150 423 +41
26FEB26 31.00 P 0.52 0.59 0.48 0.56 +0.02 15 400 978 -400
26FEB26 32.00 P 0.00 0.00 0.00 1.18 -0.01 15 0 515 0
26FEB26 33.00 P 1.95 2.00 1.95 2.00 0.00 15 300 300 +300
26FEB26 34.00 P 0.00 0.00 0.00 3.00 -0.07 20 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.98 -0.12 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.11 -0.02 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.14 0.00 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.17 0.00 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.99 -0.13 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.19 +0.05 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.26 +0.12 65 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 49 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 25 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 0.00 16 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 0.00 16 0 163 0
30MAR26 29.00 P 0.17 0.17 0.17 0.19 +0.01 16 160 544 +145
30MAR26 30.00 P 0.00 0.00 0.00 0.43 +0.01 16 0 427 0
30MAR26 31.00 P 0.00 0.00 0.00 0.81 0.00 16 0 58 0
30MAR26 32.00 P 0.00 0.00 0.00 1.41 0.00 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.18 -0.01 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.02 -0.08 17 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.02 -0.08 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.11 -0.02 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.14 -0.02 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.17 0.00 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.00 -0.12 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.19 +0.01 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.26 +0.12 51 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 0.05 +0.01 16 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.28 +0.02 16 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.54 +0.01 16 0 145 0
29APR26 31.00 P 0.00 0.00 0.00 0.95 +0.01 16 0 10 0
29APR26 32.00 P 0.00 0.00 0.00 1.53 0.00 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.25 +0.05 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.11 -0.02 18 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.03 -0.07 19 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.11 -0.02 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.14 -0.02 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.17 -0.02 33 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.00 -0.22 29 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.19 +0.01 39 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 0.00 16 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 0.00 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 0.00 16 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 0.00 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 0.00 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.05 -0.01 16 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 1.54 -0.03 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.22 0.00 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.01 +0.05 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.78 -0.11 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.68 -0.12 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.60 -0.12 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.50 -0.02 15 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.52 +0.04 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.42 -0.11 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.45 +0.02 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.46 -0.03 21 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 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 18 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 0.07 +0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.03 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.42 +0.06 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.67 +0.07 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.08 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.44 +0.08 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.08 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.60 +0.15 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.31 +0.16 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.10 +0.06 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.92 +0.01 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 -0.02 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.75 +0.04 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 +0.15 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.66 -0.09 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.59 -0.16 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.57 +0.08 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 17 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 0.06 +0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.03 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 +0.04 16 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 +0.05 17 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.82 +0.06 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.17 +0.06 17 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 +0.07 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 +0.07 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.67 +0.07 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.44 +0.06 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.21 +0.05 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.03 +0.03 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.91 +0.05 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.77 +0.01 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.68 -0.02 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.66 -0.09 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.59 -0.16 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 +0.08 22 0 0 0
TOTAL PUT 1,225 11,372 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.92
29JAN26 3.80 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.02 -0.16 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.83 -0.13 52 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.73 -0.11 46 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.63 -0.11 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.53 -0.12 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.43 -0.12 28 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.35 -0.10 35 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.26 -0.10 31 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.19 -0.09 32 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 -0.08 31 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 44 0
29JAN26 5.25 C 0.00 0.00 0.00 0.03 -0.03 35 0 205 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 267 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.13 -0.11 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.03 -0.15 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.83 -0.13 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.74 -0.12 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.65 -0.11 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.40 -0.09 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 -0.08 30 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 -0.06 30 0 40 0
26FEB26 5.00 C 0.19 0.19 0.16 0.17 -0.06 30 34 116 +6
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.04 31 0 120 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 20 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.16 -0.09 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.07 -0.08 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.96 -0.12 67 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.84 -0.13 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.74 -0.13 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.65 -0.09 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.54 -0.12 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.44 -0.11 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.34 -0.12 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.25 -0.10 35 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.15 -0.11 31 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.06 -0.12 34 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.96 -0.11 31 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 -0.10 31 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.10 30 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.70 -0.12 31 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.09 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.55 -0.09 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.08 32 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.09 31 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 -0.08 32 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 -0.07 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.07 32 0 735 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.04 33 0 437 0
30MAR26 5.50 C 0.15 0.15 0.15 0.11 -0.04 33 20 126 -20
30MAR26 5.75 C 0.08 0.08 0.08 0.07 -0.03 34 38 76 -12
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 37 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.98 -0.10 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.81 -0.11 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 -0.11 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 -0.10 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 -0.10 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 -0.09 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 -0.09 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 -0.07 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 -0.05 34 0 35 0
29APR26 5.50 C 0.15 0.15 0.15 0.17 -0.03 34 20 30 +15
29APR26 5.75 C 0.11 0.11 0.11 0.11 -0.04 33 10 20 +5
29APR26 6.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.16 -0.09 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.07 -0.08 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.96 -0.12 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.84 -0.13 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.74 -0.13 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.65 -0.11 35 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.54 -0.13 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.45 -0.12 27 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.36 -0.11 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.27 -0.11 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.17 -0.12 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 -0.10 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 -0.12 34 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.11 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.11 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.10 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.09 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.10 37 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.09 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 -0.10 36 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.09 36 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.08 36 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.08 35 0 46 0
29JUN26 5.25 C 0.36 0.36 0.36 0.27 -0.07 35 15 65 +15
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.05 34 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.02 36 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.22 -0.10 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 -0.11 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.10 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 -0.10 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.09 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.10 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.09 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.08 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.08 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.07 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.07 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.06 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.05 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.03 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 -0.09 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 -0.09 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.08 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.09 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.09 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 -0.09 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.08 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.08 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.08 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.07 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.05 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.05 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.04 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.03 37 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 30 0
TOTAL CALL 137 10,844 +9
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 32 0 271 0
29JAN26 4.70 P 0.03 0.03 0.03 0.03 0.00 29 56 168 +56
29JAN26 4.80 P 0.07 0.07 0.07 0.07 +0.03 33 7 364 0
29JAN26 4.90 P 0.12 0.12 0.12 0.11 +0.04 32 44 567 0
29JAN26 5.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 984 0
29JAN26 5.25 P 0.00 0.00 0.00 0.35 +0.08 32 0 226 0
29JAN26 5.50 P 0.00 0.00 0.00 0.58 +0.10 0 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.83 +0.11 0 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 1.09 +0.11 63 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.34 +0.09 73 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.59 +0.13 83 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.84 +0.09 92 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.09 +0.12 100 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.34 +0.13 108 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.59 +0.13 116 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.85 +0.10 136 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.09 +0.08 131 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.34 +0.08 138 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.59 +0.13 144 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 40 0
26FEB26 4.50 P 0.04 0.04 0.04 0.05 +0.01 30 30 143 +30
26FEB26 4.60 P 0.00 0.00 0.00 0.07 +0.02 30 0 68 0
26FEB26 4.70 P 0.10 0.10 0.10 0.10 +0.02 30 2 18 +2
26FEB26 4.80 P 0.12 0.14 0.12 0.14 +0.03 30 50 391 +50
26FEB26 4.90 P 0.19 0.19 0.19 0.18 +0.04 29 5 535 +5
26FEB26 5.00 P 0.00 0.00 0.00 0.24 +0.05 30 0 602 0
26FEB26 5.25 P 0.30 0.30 0.30 0.41 +0.08 31 20 131 -10
26FEB26 5.50 P 0.00 0.00 0.00 0.61 +0.08 31 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.09 +0.10 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.34 +0.09 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.59 +0.09 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.84 +0.09 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.09 +0.12 61 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.34 +0.13 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.59 +0.13 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.85 +0.10 81 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.09 +0.08 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 32 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 31 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR26 4.40 P 0.06 0.07 0.06 0.08 +0.02 32 45 768 +45
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 83 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 +0.03 32 0 686 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 +0.02 32 0 812 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.03 33 0 438 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.04 33 0 785 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 632 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 +0.07 33 0 172 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 +0.08 35 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.89 +0.09 36 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.11 +0.12 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.35 +0.10 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.59 +0.09 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.84 +0.09 44 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.09 +0.12 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 +0.12 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.59 +0.12 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.85 +0.10 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.09 +0.08 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.34 +0.08 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.59 +0.09 69 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 +0.02 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.13 +0.02 34 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.20 +0.04 34 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.24 +0.04 34 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.04 34 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.33 +0.04 34 0 85 0
29APR26 5.00 P 0.30 0.31 0.30 0.38 +0.04 34 20 70 +20
29APR26 5.25 P 0.00 0.00 0.00 0.54 +0.06 34 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.73 +0.08 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.93 +0.09 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.15 +0.10 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.39 +0.11 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 +0.10 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 +0.09 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.10 +0.11 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.34 +0.10 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.59 +0.11 49 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.02 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 35 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 34 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.02 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.02 33 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.02 33 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.03 33 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 +0.04 34 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.04 33 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.05 33 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 +0.05 33 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.06 32 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.15 +0.08 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 +0.09 29 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.57 +0.09 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 +0.11 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.72 +0.12 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.02 35 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.02 35 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.03 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.04 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.04 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.04 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.05 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.04 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.05 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.05 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.06 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 +0.06 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.07 34 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.08 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.07 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 +0.08 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 +0.09 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 +0.09 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 +0.10 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 +0.09 21 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.75 +0.12 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.03 36 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.03 36 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.03 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.03 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.03 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.04 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.04 35 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.04 35 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.05 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.06 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.07 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 +0.08 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.08 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.08 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.09 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.10 32 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.10 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 +0.09 26 0 0 0
TOTAL PUT 279 18,066 +198
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$ 62.20
29JAN26 37.00 C 0.00 0.00 0.00 25.24 +0.25 86 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 24.24 +0.25 74 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 23.24 +0.25 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 22.24 +0.25 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.24 +0.24 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.24 +0.24 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.24 +0.24 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.25 -0.06 64 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 17.25 -0.06 59 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 16.25 +0.28 53 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.25 -0.07 46 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 14.25 -0.09 0 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 13.51 +0.27 84 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 12.43 +0.43 72 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 10.04 +0.21 66 0 74 0
29JAN26 55.00 C 0.00 0.00 0.00 7.50 +0.12 49 0 126 0
29JAN26 57.50 C 0.00 0.00 0.00 5.05 -0.09 38 0 87 0
29JAN26 60.00 C 0.00 0.00 0.00 3.20 -0.07 40 0 156 0
29JAN26 62.50 C 0.00 0.00 0.00 1.84 -0.03 41 0 44 0
29JAN26 65.00 C 0.83 0.93 0.83 0.97 +0.02 42 4 289 -1
29JAN26 67.50 C 0.00 0.00 0.00 0.45 +0.02 43 0 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.18 0.00 43 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.07 0.00 43 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 25.32 +0.25 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.32 +0.24 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.33 +0.25 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.33 +0.24 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.34 +0.25 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.34 +0.25 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.35 +0.25 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.35 +0.04 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.40 -0.10 46 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.37 +0.23 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.85 +0.30 63 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.75 +0.14 56 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.51 +0.27 42 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.50 -0.15 39 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 10.24 -0.07 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 7.81 -0.33 33 0 60 0
26FEB26 57.50 C 0.00 0.00 0.00 6.00 -0.13 36 0 14 0
26FEB26 60.00 C 0.00 0.00 0.00 4.38 -0.12 37 0 67 0
26FEB26 62.50 C 0.00 0.00 0.00 3.13 -0.13 38 0 58 0
26FEB26 65.00 C 0.00 0.00 0.00 2.21 -0.02 39 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 1.46 -0.01 39 0 19 0
26FEB26 70.00 C 0.00 0.00 0.00 0.92 -0.02 39 0 20 0
26FEB26 72.50 C 0.00 0.00 0.00 0.56 -0.02 39 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 1 0
26FEB26 80.00 C 0.24 0.24 0.24 0.10 -0.02 38 5 25 +5
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 44.31 +0.25 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.81 +0.25 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.31 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.81 +0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.32 +0.25 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.32 +0.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.33 +0.25 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.33 +0.24 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.34 +0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.35 +0.25 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.35 +0.25 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.36 +0.25 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.36 +0.24 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.37 +0.25 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.38 +0.25 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.38 +0.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.39 +0.25 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.21 +0.17 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.40 -0.40 42 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.22 -0.36 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.28 +0.25 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 26.18 +1.01 87 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.43 +0.25 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.44 +0.25 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.45 +0.24 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.47 +0.24 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.46 +0.21 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.97 +0.24 60 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.35 -0.43 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.99 +0.12 54 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.72 -0.08 43 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.85 -0.02 44 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 15.18 +0.30 49 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 13.77 -0.28 37 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 12.88 -0.30 37 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.66 -0.30 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.67 -0.40 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 7.06 -0.13 38 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.59 -0.16 38 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.40 -0.13 39 0 109 0
30MAR26 65.00 C 0.00 0.00 0.00 3.42 -0.04 40 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.61 0.00 40 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.93 0.00 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.40 -0.01 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.00 -0.01 40 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.70 -0.02 40 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.97 +0.24 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.76 -0.02 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.99 +0.12 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.91 +0.11 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.01 +0.14 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.18 +0.26 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.30 -0.09 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.22 -0.32 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.08 -0.39 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.56 -0.16 38 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.79 -0.13 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.40 -0.14 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.22 -0.10 38 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 4.23 -0.02 39 0 15 0
29APR26 67.50 C 3.52 3.52 3.52 3.42 +0.07 40 1 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.67 +0.05 39 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 2.06 +0.03 39 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.58 +0.03 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.20 +0.02 39 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.90 +0.01 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.50 +0.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.51 +0.24 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.53 +0.25 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.54 +0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.55 +0.24 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.57 +0.25 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.58 +0.24 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.60 +0.25 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.62 +0.25 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.64 +0.25 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.66 +0.25 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.68 -0.12 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.71 +0.13 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.74 +0.23 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.18 +0.63 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.85 -0.21 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.88 +0.23 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.95 -0.43 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 22.02 +0.22 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.10 +0.21 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.20 +0.21 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.31 +0.20 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.37 -0.28 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.58 +0.18 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.35 -0.56 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.80 -0.43 37 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 15.14 +0.17 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.20 -0.29 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.72 -0.04 40 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 11.12 +0.22 41 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.09 -0.26 37 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.89 -0.22 38 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.68 -0.20 38 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 5.61 -0.19 38 0 117 0
29JUN26 67.50 C 0.00 0.00 0.00 4.76 -0.11 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 4.08 +0.02 39 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 3.38 +0.01 39 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.79 +0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.29 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.87 -0.01 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.48 -0.05 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.70 +0.24 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.73 -0.07 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.77 +0.19 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.81 +0.23 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.18 +0.55 48 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.00 -0.26 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 24.00 +0.22 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.08 -0.30 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.19 +0.22 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.15 -0.32 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.43 +0.21 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.62 -0.07 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.74 +0.09 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.94 -0.07 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.14 +0.18 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.37 +0.14 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.61 +0.16 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.88 +0.15 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.15 -0.16 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.63 -0.20 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.18 +0.14 39 0 66 0
29SEP26 60.00 C 0.00 0.00 0.00 8.97 -0.10 39 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.81 -0.13 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 6.84 -0.05 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 6.01 +0.03 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.21 +0.02 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.49 +0.02 40 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.87 0.00 40 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 3.33 +0.01 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.86 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.38 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.04 0.00 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.18 +0.40 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.09 -0.17 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.21 +0.21 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.34 -0.04 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.47 +0.20 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.64 +0.17 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.83 +0.19 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.01 +0.18 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.25 +0.17 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.50 +0.17 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.75 +0.15 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.03 +0.14 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.36 +0.14 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.69 +0.13 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.11 +0.11 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.67 +0.11 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.36 +0.08 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.14 +0.08 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.09 +0.05 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.07 +0.04 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.23 +0.03 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.40 +0.02 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.72 +0.01 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.07 +0.01 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.51 +0.01 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.00 0.00 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.52 -0.01 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.15 -0.01 39 0 0 0
TOTAL CALL 10 7,122 +4
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 50.00 P 0.03 0.03 0.03 0.01 0.00 46 1 198 0
29JAN26 52.50 P 0.10 0.10 0.10 0.03 -0.01 43 1 159 0
29JAN26 55.00 P 0.15 0.15 0.15 0.13 -0.03 42 1 278 -1
29JAN26 57.50 P 0.43 0.43 0.41 0.40 -0.07 42 2 42 0
29JAN26 60.00 P 1.10 1.10 1.06 1.02 -0.10 42 2 49 0
29JAN26 62.50 P 2.23 2.23 2.23 2.18 -0.05 43 1 44 +1
29JAN26 65.00 P 0.00 0.00 0.00 3.81 -0.09 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 5.85 +0.05 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.16 -0.01 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.64 +0.07 63 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.80 -0.25 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.30 -0.25 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.80 -0.25 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.30 -0.25 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.80 -0.25 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 40 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 102 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 96 0
26FEB26 50.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 67 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 120 0
26FEB26 55.00 P 0.64 0.64 0.64 0.65 -0.10 38 1 87 0
26FEB26 57.50 P 1.17 1.17 1.17 1.21 -0.15 38 2 30 0
26FEB26 60.00 P 2.39 2.39 2.39 2.11 -0.13 38 1 28 -1
26FEB26 62.50 P 3.45 3.45 3.45 3.35 -0.07 39 1 37 0
26FEB26 65.00 P 0.00 0.00 0.00 4.92 -0.03 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.72 +0.13 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.75 +0.23 42 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 10.87 -0.04 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.97 -0.19 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.41 -0.21 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.34 +0.28 59 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.30 -0.25 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.80 -0.25 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 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 65 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 52 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 39 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 25 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 572 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.04 39 0 425 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 246 0
30MAR26 52.50 P 0.90 0.90 0.90 0.86 -0.07 39 30 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.43 -0.07 39 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.12 -0.14 39 0 32 0
30MAR26 60.00 P 3.28 3.28 3.28 3.19 -0.06 39 3 3 0
30MAR26 62.50 P 4.72 4.72 4.72 4.43 -0.05 40 30 50 +30
30MAR26 65.00 P 0.00 0.00 0.00 5.98 -0.02 40 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.32 -0.19 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.62 +0.31 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.68 -0.26 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.64 -0.21 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.16 +0.54 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.55 +0.29 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.56 -0.09 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.21 +0.13 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.80 -0.04 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.28 -0.04 39 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 1.90 -0.09 38 0 2 0
29APR26 57.50 P 2.86 2.86 2.86 2.79 -0.04 39 1 3 -1
29APR26 60.00 P 3.86 3.86 3.86 3.79 -0.07 38 3 3 +3
29APR26 62.50 P 0.00 0.00 0.00 5.13 -0.01 39 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 6.59 -0.06 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.38 +0.03 41 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 10.07 -0.05 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.20 +0.15 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.05 -0.08 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.51 +0.20 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.81 +0.22 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.69 -0.19 41 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.30 +0.22 46 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 40 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 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 -0.04 39 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 -0.04 39 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 -0.03 39 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 -0.06 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 -0.04 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.31 -0.04 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 -0.05 39 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.10 -0.10 38 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 2.87 -0.12 38 0 45 0
29JUN26 57.50 P 3.95 4.02 3.95 3.81 -0.14 38 2 15 -1
29JUN26 60.00 P 0.00 0.00 0.00 4.95 -0.10 38 0 110 0
29JUN26 62.50 P 6.27 6.27 6.13 6.34 +0.05 39 2 102 +2
29JUN26 65.00 P 0.00 0.00 0.00 7.83 +0.07 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.42 +0.04 39 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 11.22 +0.12 40 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.04 -0.32 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.06 +0.06 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.28 -0.14 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.38 +0.20 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.09 -0.25 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.33 -0.24 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 -0.04 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 -0.06 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.36 -0.03 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 -0.03 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.08 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 1.97 -0.10 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 -0.09 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.10 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.80 -0.12 38 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.65 -0.10 38 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 -0.14 38 0 23 0
29SEP26 57.50 P 5.73 5.73 5.73 5.74 -0.14 38 1 15 +1
29SEP26 60.00 P 0.00 0.00 0.00 7.01 -0.09 38 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 8.50 +0.01 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.97 -0.02 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.65 +0.03 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.42 -0.02 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.19 -0.23 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.09 -0.24 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.04 -0.25 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.08 -0.25 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.17 -0.25 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.31 -0.25 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.75 -0.04 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.19 -0.05 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.35 -0.07 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.56 -0.08 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.78 -0.07 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 -0.08 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.25 -0.10 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.53 -0.09 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.80 -0.10 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.09 -0.12 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 -0.12 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 -0.12 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 -0.15 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.78 -0.15 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.98 -0.17 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.24 -0.18 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.67 -0.20 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.14 -0.21 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.77 -0.22 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.43 -0.22 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.23 -0.23 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.06 -0.23 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.98 -0.25 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.96 -0.25 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.97 -0.26 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.07 -0.26 39 0 0 0
TOTAL PUT 85 8,380 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 50.85
29JAN26 36.00 C 0.00 0.00 0.00 14.89 -0.20 62 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.89 -0.20 55 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.89 -0.20 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.89 -0.20 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.89 -0.54 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.89 -0.17 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.89 -0.21 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.90 -0.20 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.90 -0.21 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.92 -0.21 32 0 30 0
29JAN26 46.00 C 0.00 0.00 0.00 4.91 -0.27 24 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 4.00 -0.26 30 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 3.11 -0.25 29 0 65 0
29JAN26 49.00 C 0.00 0.00 0.00 2.32 -0.27 29 0 216 0
29JAN26 50.00 C 1.95 1.95 1.95 1.67 -0.30 30 26 169 0
29JAN26 52.50 C 1.02 1.02 0.63 0.59 -0.21 31 4 172 0
29JAN26 55.00 C 0.28 0.28 0.25 0.16 -0.08 32 13 309 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 196 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 14.97 -0.20 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.97 -0.21 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.98 -0.20 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.98 -0.21 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.99 -0.44 28 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.94 -0.39 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.94 -0.30 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.01 -0.09 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.98 -0.39 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.10 -0.37 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.34 -0.23 28 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 4.54 -0.24 29 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 3.96 -0.06 32 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 3.11 -0.24 29 0 48 0
26FEB26 50.00 C 0.00 0.00 0.00 2.52 -0.28 29 0 92 0
26FEB26 52.50 C 0.00 0.00 0.00 1.42 -0.20 30 0 114 0
26FEB26 55.00 C 0.00 0.00 0.00 0.73 -0.13 30 0 424 0
26FEB26 57.50 C 0.50 0.50 0.44 0.33 -0.08 30 8 462 +3
26FEB26 60.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.98 -0.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.99 -0.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.00 -0.20 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.00 -0.20 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.01 -0.20 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.01 -0.21 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.02 -0.20 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.03 -0.20 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.03 -0.20 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.04 -0.20 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.05 -0.20 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.05 -0.21 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.44 +0.10 59 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.97 -0.72 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.10 -0.22 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.13 -0.21 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.19 -0.25 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.22 -0.21 33 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.19 -0.46 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.10 -0.53 16 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.25 -0.27 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.44 -0.43 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.66 -0.63 29 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.92 -0.22 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 5.23 -0.32 30 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 4.63 -0.28 31 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 4.01 -0.25 31 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 3.52 -0.26 32 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 2.39 -0.23 32 0 157 0
30MAR26 55.00 C 0.00 0.00 0.00 1.56 -0.19 33 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 1.00 -0.11 33 0 29 0
30MAR26 60.00 C 0.68 0.68 0.68 0.60 -0.08 33 15 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.34 -0.06 33 0 75 0
30MAR26 65.00 C 0.27 0.27 0.27 0.19 -0.04 33 1 6 +1
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.23 -0.36 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.30 -0.14 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.46 +0.03 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.23 -0.60 20 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.39 -0.57 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.78 -0.37 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.96 -0.32 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.06 -0.44 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.48 -0.08 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.78 -0.11 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 5.08 -0.19 30 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 4.58 -0.22 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 4.07 -0.26 32 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.92 -0.23 32 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.07 -0.17 32 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.44 -0.12 32 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 0.95 -0.09 32 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.62 -0.06 32 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.39 -0.05 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.24 -0.04 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.14 -0.20 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.15 -0.21 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.24 -0.13 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.16 -0.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.23 -0.31 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.22 -0.36 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.44 -0.13 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.33 -0.36 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.41 -0.29 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.47 -0.32 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.57 -0.20 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.77 -0.12 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.93 -0.12 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.06 -0.35 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.51 -0.21 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.57 -0.12 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.94 -0.24 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.14 -0.23 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.52 -0.17 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.90 -0.20 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 5.34 -0.18 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.77 -0.21 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.68 -0.16 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.78 -0.16 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 2.08 -0.12 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.52 -0.10 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 1.09 -0.08 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.77 -0.07 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.56 -0.15 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.63 -0.21 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.77 -0.20 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.94 -0.21 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.13 -0.21 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.44 -0.13 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.85 -0.20 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 10.18 -0.03 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 9.39 -0.05 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.81 -0.08 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 8.17 -0.06 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.57 -0.05 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 7.01 -0.11 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 6.50 -0.07 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.87 -0.22 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.83 -0.16 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.92 -0.15 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 3.16 -0.16 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.56 -0.11 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.02 -0.09 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 -0.10 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.26 -0.07 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.98 -0.05 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.84 -0.20 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.02 -0.20 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.23 -0.20 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.46 -0.20 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.73 -0.20 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.01 -0.20 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.33 -0.20 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.68 -0.20 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.03 -0.41 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.69 -0.07 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.03 -0.10 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 8.38 -0.21 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.81 -0.24 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 7.31 -0.19 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.89 -0.18 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.91 -0.12 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.98 -0.11 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.17 +0.02 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.46 -0.06 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.88 -0.12 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.37 -0.10 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.95 -0.10 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.61 -0.08 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.27 -0.08 32 0 0 0
TOTAL CALL 67 4,573 +5
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 118 0
29JAN26 45.00 P 0.07 0.07 0.07 0.03 -0.01 33 2 196 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 110 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 152 0
29JAN26 48.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 53 0
29JAN26 49.00 P 0.50 0.52 0.50 0.50 -0.03 32 5 55 +5
29JAN26 50.00 P 0.82 0.85 0.82 0.85 -0.01 32 3 162 +3
29JAN26 52.50 P 0.00 0.00 0.00 2.28 +0.05 34 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 4.39 +0.17 38 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.79 +0.12 46 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.29 +0.23 58 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.65 +0.20 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.15 +0.20 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.65 +0.20 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.15 +0.20 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.65 +0.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.15 +0.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.65 +0.20 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 0.01 -0.01 29 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 18 0
26FEB26 45.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 25 0
26FEB26 46.00 P 0.42 0.42 0.42 0.40 -0.02 30 5 90 0
26FEB26 47.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 58 0
26FEB26 48.00 P 0.00 0.00 0.00 0.84 -0.01 30 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.18 -0.01 30 0 98 0
26FEB26 50.00 P 1.50 1.50 1.50 1.60 +0.02 30 1 47 0
26FEB26 52.50 P 0.00 0.00 0.00 3.01 +0.13 31 0 59 0
26FEB26 55.00 P 0.00 0.00 0.00 4.85 +0.10 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 6.96 +0.04 33 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 9.46 +0.32 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.00 +0.27 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.15 +0.20 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.65 +0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.15 +0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.65 +0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.15 +0.20 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.65 +0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 33 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 34 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 0.00 33 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 0.00 33 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 -0.01 33 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 -0.02 33 0 59 0
30MAR26 44.00 P 0.00 0.00 0.00 0.58 -0.01 33 0 76 0
30MAR26 45.00 P 0.77 0.77 0.77 0.78 -0.01 33 30 252 0
30MAR26 46.00 P 0.99 0.99 0.99 1.02 -0.01 33 30 46 0
30MAR26 47.00 P 0.00 0.00 0.00 1.30 0.00 33 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 1.62 -0.01 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.02 -0.05 33 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.47 +0.03 33 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 3.82 +0.11 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.52 +0.08 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.47 -0.01 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.64 -0.01 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.00 +0.02 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.60 +0.54 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.65 +0.20 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.15 +0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.65 +0.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.15 +0.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.65 +0.20 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 0.00 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.50 -0.01 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.66 -0.01 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 0.86 -0.01 32 0 23 0
29APR26 45.00 P 1.07 1.07 1.07 1.09 -0.01 32 15 30 +15
29APR26 46.00 P 0.00 0.00 0.00 1.37 0.00 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.68 0.00 32 0 1 0
29APR26 48.00 P 2.01 2.01 2.01 2.03 +0.01 32 1 1 +1
29APR26 49.00 P 0.00 0.00 0.00 2.43 +0.02 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.88 +0.03 32 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.25 +0.09 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 5.92 +0.09 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 7.86 +0.18 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.67 -0.22 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.28 +0.30 38 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.68 +0.27 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.79 +0.26 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.15 +0.20 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.65 +0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 0.00 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.42 -0.01 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 0.86 -0.01 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.06 -0.01 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.36 0.00 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.93 +0.01 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.26 -0.02 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.63 +0.02 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.06 +0.01 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.51 +0.03 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 3.98 +0.02 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.38 +0.04 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.86 +0.04 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 8.61 -0.12 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.65 -0.01 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 12.75 +0.01 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.19 +0.25 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.46 +0.24 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.73 +0.20 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.07 +0.18 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.47 +0.20 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.85 +0.17 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 0.00 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 0.00 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.48 0.00 32 0 1 0
29SEP26 42.00 P 1.90 1.90 1.90 1.74 0.00 32 1 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.10 0.00 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.41 +0.02 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.75 +0.02 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.12 +0.01 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.52 +0.03 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 3.97 +0.03 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.44 +0.04 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 4.92 +0.01 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.31 +0.03 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.14 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.70 +0.14 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.58 +0.10 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.49 +0.03 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.70 +0.22 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.83 +0.14 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.06 +0.15 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.35 +0.15 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.69 +0.17 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.11 +0.23 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 0.00 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 0.00 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.24 -0.04 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 0.00 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 0.00 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.97 0.00 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.67 +0.04 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.00 +0.02 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.37 +0.03 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.75 0.00 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.14 0.00 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.59 +0.04 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.07 -0.10 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.56 -0.12 31 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.94 +0.03 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 8.50 +0.04 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.32 +0.16 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.00 -0.06 31 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 14.07 +0.15 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.12 +0.14 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.20 +0.18 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.39 +0.21 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.62 +0.15 32 0 0 0
TOTAL PUT 93 4,595 +24
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$ 215.60
29JAN26 180.00 C 0.00 0.00 0.00 35.85 +2.22 42 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 33.70 +2.54 53 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 31.45 +2.74 55 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.77 +2.49 48 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.03 +2.14 38 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 23.64 +1.68 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.43 +2.17 39 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 18.87 +1.46 34 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.92 +1.68 38 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.78 +1.64 36 0 70 0
29JAN26 210.00 C 0.00 0.00 0.00 8.99 +1.16 35 0 192 0
29JAN26 215.00 C 4.47 6.32 4.47 5.99 +0.51 34 45 326 +8
29JAN26 220.00 C 4.00 4.23 2.87 3.91 +0.41 35 102 309 +50
29JAN26 225.00 C 1.76 2.50 1.76 2.40 +0.29 35 82 608 -3
29JAN26 230.00 C 1.09 1.58 1.05 1.35 +0.15 35 28 371 +10
29JAN26 235.00 C 0.90 1.09 0.90 0.71 +0.07 35 94 304 +31
29JAN26 240.00 C 0.52 0.62 0.52 0.35 +0.02 35 5 429 -4
29JAN26 245.00 C 0.35 0.35 0.35 0.16 0.00 35 4 184 -4
29JAN26 250.00 C 0.36 0.36 0.36 0.07 0.00 35 2 1,021 -2
29JAN26 255.00 C 0.14 0.14 0.14 0.03 -0.01 35 3 147 -3
29JAN26 260.00 C 0.00 0.00 0.00 0.02 0.00 37 0 62 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.01 0.01 0.01 0.00 49 5 202 -5
26FEB26 180.00 C 0.00 0.00 0.00 37.19 +2.20 39 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.37 +3.15 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 32.61 +1.11 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.04 +1.72 42 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.57 +1.36 39 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 26.89 +1.84 41 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 24.15 +0.95 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 22.56 +1.24 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 20.67 +1.14 38 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.53 +1.32 39 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.89 +1.08 36 1 46 +1
26FEB26 215.00 C 0.00 0.00 0.00 11.22 +0.78 36 0 102 0
26FEB26 220.00 C 7.80 9.20 7.80 9.20 +0.83 37 16 71 +13
26FEB26 225.00 C 6.96 6.96 6.96 7.26 +0.57 37 15 229 +15
26FEB26 230.00 C 6.00 6.00 5.67 5.70 +0.53 37 4 107 -2
26FEB26 235.00 C 4.60 4.60 4.47 4.36 +0.41 37 2 107 +2
26FEB26 240.00 C 3.65 3.65 3.65 3.29 +0.32 37 18 71 +15
26FEB26 245.00 C 0.00 0.00 0.00 2.45 +0.24 37 0 138 0
26FEB26 250.00 C 1.94 2.16 1.94 1.80 +0.18 37 27 255 +24
26FEB26 255.00 C 1.78 1.78 1.72 1.30 +0.12 37 30 162 +2
26FEB26 260.00 C 0.00 0.00 0.00 0.93 +0.09 37 0 201 0
26FEB26 265.00 C 0.97 0.97 0.97 0.66 +0.06 37 4 346 0
26FEB26 270.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 96 0
26FEB26 275.00 C 0.60 0.60 0.60 0.32 +0.03 37 1 44 0
30MAR26 110.00 C 0.00 0.00 0.00 106.57 +0.70 84 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.33 +3.99 101 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 103.43 +2.39 104 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.05 +1.43 92 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.79 +1.35 78 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 94.72 +1.52 82 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 93.05 +4.16 89 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 89.18 +0.46 68 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 86.19 +2.28 52 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 83.71 +2.29 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.67 +0.36 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.08 +0.33 57 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 76.76 +1.59 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 74.11 +0.47 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 71.36 +0.37 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.78 +3.14 67 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.24 +2.22 65 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.55 +1.05 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.19 +4.13 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.93 +1.43 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 56.17 +2.30 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 55.73 +4.24 53 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 53.29 +4.00 51 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 50.88 +2.11 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 47.79 +1.36 43 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 46.16 +4.31 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.24 +3.71 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 40.73 +3.43 40 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 38.89 +3.31 41 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 37.23 +3.90 43 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 34.42 +1.15 39 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 33.07 +1.75 41 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 30.76 +1.39 40 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 27.67 +0.14 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 25.90 +1.64 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.60 +1.60 40 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.74 +1.33 39 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.72 +1.40 39 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 17.03 +0.97 37 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 14.54 +0.80 37 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 12.40 +0.69 37 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 10.64 +0.68 38 0 132 0
30MAR26 230.00 C 0.00 0.00 0.00 9.05 +0.63 38 0 92 0
30MAR26 235.00 C 0.00 0.00 0.00 7.63 +0.70 38 0 284 0
30MAR26 240.00 C 0.00 0.00 0.00 6.33 +0.57 38 0 1,132 0
30MAR26 245.00 C 0.00 0.00 0.00 5.17 +0.46 38 0 81 0
30MAR26 250.00 C 0.00 0.00 0.00 4.27 +0.43 38 0 331 0
30MAR26 255.00 C 0.00 0.00 0.00 3.45 +0.32 38 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 2.81 +0.32 38 0 170 0
30MAR26 265.00 C 2.64 2.88 2.64 2.25 +0.22 38 30 60 +3
30MAR26 270.00 C 1.44 2.39 1.44 1.80 +0.25 38 17 78 +2
30MAR26 275.00 C 0.00 0.00 0.00 1.44 +0.16 38 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 1.10 +0.10 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.90 +0.12 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.70 +0.10 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.54 +0.07 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.41 +0.05 38 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 36.34 +1.60 39 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 34.42 +1.59 39 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.51 +3.14 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.74 +1.67 38 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 29.00 +2.99 38 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 27.28 +1.28 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 25.70 +1.23 38 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 22.63 +1.11 38 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 19.05 +0.92 35 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 16.80 +0.81 36 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 14.70 +0.74 36 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 12.84 +0.67 36 0 25 0
29APR26 230.00 C 0.00 0.00 0.00 11.13 +0.54 36 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 9.64 +0.52 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 8.16 +0.41 36 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 6.99 +0.39 36 0 15 0
29APR26 250.00 C 5.47 5.47 5.47 5.85 +0.28 36 1 1 0
29APR26 255.00 C 0.00 0.00 0.00 4.98 +0.27 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 4.13 +0.19 36 0 2 0
29APR26 265.00 C 3.94 3.94 3.94 3.49 +0.18 36 15 16 +15
29APR26 270.00 C 0.00 0.00 0.00 2.86 +0.20 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 2.42 +0.19 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 68.24 +2.22 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 66.00 +2.50 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.44 +2.64 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 60.98 +2.48 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 60.12 +3.03 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 56.60 +2.67 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.27 +3.17 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.50 +3.44 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 51.58 +2.78 41 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 48.11 +2.09 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 47.65 +3.63 40 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 45.75 +1.74 40 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.89 +1.72 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 42.01 +4.04 39 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.69 +2.32 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 38.03 +3.25 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.80 +3.61 39 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 35.11 +2.21 39 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.55 +1.09 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.62 +0.17 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.80 +1.13 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 27.47 +2.61 38 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 23.69 +0.97 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.32 +0.82 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.22 +0.73 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 17.30 +0.64 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 15.74 +0.74 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 14.17 +0.66 37 0 0 0
29JUN26 240.00 C 12.04 12.04 12.04 12.74 +0.58 37 15 47 +15
29JUN26 245.00 C 0.00 0.00 0.00 11.42 +0.57 37 0 15 0
29JUN26 250.00 C 9.64 9.64 9.64 10.21 +0.54 37 44 94 +44
29JUN26 255.00 C 0.00 0.00 0.00 9.08 +0.53 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 7.96 +0.44 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.08 +0.40 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 6.23 +0.40 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.44 +0.30 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.82 +0.29 37 0 29 0
29JUN26 285.00 C 0.00 0.00 0.00 4.09 +0.29 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.57 +0.21 36 0 33 0
29JUN26 295.00 C 3.70 3.70 3.70 3.15 +0.12 36 1 22 0
29JUN26 300.00 C 0.00 0.00 0.00 2.73 +0.13 36 0 79 0
29SEP26 180.00 C 0.00 0.00 0.00 45.63 +1.24 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.84 +2.06 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.21 +1.80 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.20 +2.28 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.99 +2.69 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.82 +1.90 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.08 +1.55 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.74 +0.52 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 34.59 +1.75 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.62 +0.13 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.04 +0.86 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 26.84 +0.82 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.71 +0.69 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.79 +0.62 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.02 +0.56 35 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 19.54 +0.66 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 18.02 +0.60 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.61 +0.54 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.32 +0.49 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.13 +0.44 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.92 +0.30 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.83 +0.29 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.74 +0.29 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.75 +0.20 37 0 2 0
29SEP26 280.00 C 8.90 8.90 8.90 8.93 +0.19 36 1 10 0
29SEP26 285.00 C 8.60 8.60 8.60 8.11 +0.18 36 1 7 0
29SEP26 290.00 C 7.90 7.90 7.90 7.30 +0.14 36 1 14 0
30DEC26 182.50 C 0.00 0.00 0.00 48.27 +1.37 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.74 +1.44 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.41 +1.53 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.98 +1.37 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.77 +1.55 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.76 +2.91 37 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.89 +1.36 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.59 +0.48 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 36.24 +1.24 35 0 2 0
30DEC26 210.00 C 31.10 31.46 31.10 33.88 +1.15 35 27 73 +4
30DEC26 215.00 C 29.25 29.37 29.25 31.75 +1.14 35 60 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.62 +0.99 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 27.64 +0.75 35 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 25.91 +0.89 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 24.15 +0.62 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.57 +0.48 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.04 +0.37 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.79 +0.45 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 18.57 +0.46 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 17.33 +0.37 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.22 +0.39 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 15.23 +0.69 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 14.02 +0.39 36 0 1 0
TOTAL CALL 701 13,320 +231
29JAN26 180.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.08 -0.09 35 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 0.14 -0.14 35 0 207 0
29JAN26 192.50 P 0.52 0.52 0.52 0.23 -0.21 35 15 255 +3
29JAN26 195.00 P 0.40 0.40 0.40 0.38 -0.28 35 5 334 +5
29JAN26 197.50 P 0.00 0.00 0.00 0.58 -0.38 35 0 465 0
29JAN26 200.00 P 1.20 1.20 1.20 0.87 -0.49 35 4 374 -2
29JAN26 205.00 P 2.70 2.74 2.69 1.77 -0.78 35 49 390 +6
29JAN26 210.00 P 4.60 4.80 3.09 3.12 -1.22 34 114 449 -46
29JAN26 215.00 P 7.30 7.30 5.41 5.38 -1.18 35 33 590 +4
29JAN26 220.00 P 0.00 0.00 0.00 8.33 -1.15 36 0 303 0
29JAN26 225.00 P 15.13 15.13 15.13 11.53 -2.31 34 6 201 0
29JAN26 230.00 P 0.00 0.00 0.00 15.66 -1.81 36 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 20.52 -1.53 42 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 24.65 -2.04 36 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.57 -3.02 39 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.56 -2.42 44 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 39.46 -3.39 44 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.40 -3.60 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 49.44 -3.71 51 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 54.40 -3.90 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 59.44 -3.39 59 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 64.40 -2.73 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 69.40 -2.79 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.78 -0.21 37 0 39 0
26FEB26 182.50 P 1.15 1.19 1.15 1.01 -0.22 37 14 61 0
26FEB26 185.00 P 0.00 0.00 0.00 1.27 -0.29 37 0 87 0
26FEB26 187.50 P 1.91 1.91 1.80 1.55 -0.36 37 2 86 +1
26FEB26 190.00 P 2.54 2.54 2.06 1.90 -0.42 36 39 213 +24
26FEB26 192.50 P 3.05 3.05 3.05 2.33 -0.46 36 1 173 +1
26FEB26 195.00 P 0.00 0.00 0.00 2.87 -0.52 37 0 143 0
26FEB26 197.50 P 0.00 0.00 0.00 3.44 -0.57 36 0 130 0
26FEB26 200.00 P 4.35 4.49 4.31 4.10 -0.67 36 21 88 +2
26FEB26 205.00 P 6.19 6.19 5.57 5.57 -0.95 36 5 72 0
26FEB26 210.00 P 8.01 8.01 8.01 7.70 -1.06 37 19 163 -13
26FEB26 215.00 P 0.00 0.00 0.00 10.19 -1.11 37 4 204 0
26FEB26 220.00 P 0.00 0.00 0.00 13.01 -1.24 37 0 195 0
26FEB26 225.00 P 0.00 0.00 0.00 16.36 -0.54 38 0 37 0
26FEB26 230.00 P 0.00 0.00 0.00 19.55 -2.03 38 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 22.51 -1.54 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 27.47 -2.28 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.19 -2.97 37 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.28 -3.47 34 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.04 -3.32 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.83 -3.17 37 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 49.61 -3.54 36 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 54.46 -3.84 36 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 59.44 -3.88 38 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 0.00 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 0.00 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.25 -0.06 38 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.41 -0.09 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.53 -0.11 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.65 -0.13 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.83 -0.14 38 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 1.01 -0.17 38 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.25 -0.24 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.51 -0.21 38 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 1.81 -0.28 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.18 -0.32 38 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.58 -0.33 38 0 50 0
30MAR26 182.50 P 0.00 0.00 0.00 2.95 -0.43 37 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 3.45 -0.47 37 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 3.99 -0.51 37 0 65 0
30MAR26 190.00 P 5.35 5.35 4.81 4.57 -0.49 37 30 76 +15
30MAR26 192.50 P 0.00 0.00 0.00 5.20 -0.66 37 0 211 0
30MAR26 195.00 P 0.00 0.00 0.00 5.95 -0.71 37 0 102 0
30MAR26 197.50 P 0.00 0.00 0.00 6.74 -0.69 37 0 81 0
30MAR26 200.00 P 0.00 0.00 0.00 7.63 -0.86 37 0 96 0
30MAR26 205.00 P 0.00 0.00 0.00 9.64 -0.92 37 0 128 0
30MAR26 210.00 P 0.00 0.00 0.00 11.94 -1.01 37 0 1,233 0
30MAR26 215.00 P 16.17 16.17 16.17 14.60 -1.11 38 6 132 0
30MAR26 220.00 P 0.00 0.00 0.00 17.50 -1.22 38 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 20.69 -1.29 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 22.99 -1.60 36 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 26.54 -3.08 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 30.45 -3.15 36 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 34.83 -2.88 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.46 -1.39 36 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 41.91 -4.52 32 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 46.58 -1.77 33 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.78 -2.85 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 55.82 -4.27 32 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 59.49 -3.83 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 66.60 -0.53 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 70.74 -3.46 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.45 -3.78 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.73 -2.84 42 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.02 -1.82 32 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 4.66 -0.54 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 5.26 -0.61 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 5.92 -0.68 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 6.69 -0.73 36 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 7.43 -0.85 36 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 8.35 -0.89 36 0 16 0
29APR26 200.00 P 10.38 10.38 9.90 9.28 -0.92 36 4 25 0
29APR26 205.00 P 11.71 11.71 11.71 11.46 -0.96 36 15 31 +15
29APR26 210.00 P 0.00 0.00 0.00 13.83 -1.05 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 16.48 -1.15 36 0 534 0
29APR26 220.00 P 0.00 0.00 0.00 19.29 -1.18 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 22.42 -1.30 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 25.02 -1.07 35 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 28.75 -0.90 36 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 31.99 -1.61 35 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 35.76 -1.95 35 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 40.51 -0.70 37 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 45.04 -1.39 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.83 -0.89 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 53.09 -2.54 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 58.22 -2.47 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 62.62 -2.54 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.32 -0.16 36 0 69 0
29JUN26 152.50 P 0.00 0.00 0.00 1.55 -0.20 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 1.82 -0.20 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.09 -0.23 36 0 0 0
29JUN26 160.00 P 3.00 3.00 3.00 2.41 -0.25 36 1 28 +1
29JUN26 162.50 P 0.00 0.00 0.00 2.78 -0.29 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.16 -0.29 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.56 -0.40 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.07 -0.39 36 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.71 -0.26 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.23 -0.35 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.88 -0.50 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.34 -0.62 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.96 -0.71 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.65 -0.82 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 8.41 -0.88 36 0 4 0
29JUN26 190.00 P 10.20 10.20 9.60 9.22 -0.98 36 4 34 +1
29JUN26 192.50 P 0.00 0.00 0.00 10.09 -1.04 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.01 -1.10 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 12.07 -1.06 36 0 100 0
29JUN26 200.00 P 13.13 13.13 13.13 13.13 -1.09 36 10 45 +10
29JUN26 205.00 P 0.00 0.00 0.00 15.33 -1.22 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 17.77 -1.34 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 20.42 -1.45 37 0 62 0
29JUN26 220.00 P 23.86 23.95 23.86 23.45 -1.37 37 17 77 +13
29JUN26 225.00 P 0.00 0.00 0.00 26.52 -1.45 37 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 29.72 -1.58 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 33.12 -1.89 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 34.95 -3.75 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.53 -2.90 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.08 -0.83 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 47.53 -2.93 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.17 -1.19 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.02 -2.92 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 59.90 -0.79 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.56 -3.15 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.85 -2.92 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 73.39 -3.44 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.94 -1.62 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.37 -3.91 34 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.58 -5.49 31 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.86 -0.82 37 0 12 0
29SEP26 182.50 P 0.00 0.00 0.00 10.61 -0.94 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.42 -1.00 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.30 -1.09 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 13.22 -1.14 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 14.18 -1.20 36 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 15.19 -1.25 36 0 29 0
29SEP26 197.50 P 0.00 0.00 0.00 16.34 -1.20 36 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 17.45 -1.24 36 0 58 0
29SEP26 205.00 P 0.00 0.00 0.00 19.79 -1.34 36 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 22.31 -1.43 36 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 25.23 -1.29 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.03 -1.43 37 0 8 0
29SEP26 225.00 P 30.79 30.79 30.79 31.05 -1.51 37 15 30 +15
29SEP26 230.00 P 0.00 0.00 0.00 34.19 -1.61 37 0 51 0
29SEP26 235.00 P 0.00 0.00 0.00 37.50 -1.92 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 39.62 -1.87 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.14 -2.42 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.62 -1.29 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.75 -2.34 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.02 -2.79 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.97 -3.25 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.22 -3.65 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 67.73 -0.94 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.58 -2.48 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.60 -4.15 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.00 -1.51 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 13.82 -0.73 37 0 7 0
30DEC26 185.00 P 14.47 14.47 14.47 14.47 -1.11 36 5 14 +5
30DEC26 187.50 P 0.00 0.00 0.00 15.86 -0.75 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.69 -1.03 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 17.89 -0.91 37 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 18.97 -0.84 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.99 -1.04 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.18 -1.12 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 23.25 -1.51 36 0 2 0
30DEC26 210.00 P 27.81 27.81 27.81 26.30 -1.01 37 10 42 +10
30DEC26 215.00 P 30.84 30.84 30.84 28.52 -1.68 37 20 43 +20
30DEC26 220.00 P 0.00 0.00 0.00 31.93 -1.07 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 34.65 -1.50 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 37.50 -1.85 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.80 -1.70 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 43.87 -2.09 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.96 -2.76 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.49 -1.97 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.26 -1.50 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.13 -1.89 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.94 -2.02 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.91 -1.47 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.70 -2.89 37 0 0 0
TOTAL PUT 468 15,478 +90
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$ 9.52
29JAN26 4.80 C 0.00 0.00 0.00 4.73 +0.48 150 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.63 +0.48 146 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.53 +0.48 141 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.28 +0.48 130 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.03 +0.49 120 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.78 +0.44 110 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.53 +0.48 101 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.28 +0.48 92 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.03 +0.48 83 0 55 0
29JAN26 6.75 C 0.00 0.00 0.00 2.78 +0.48 75 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 2.53 +0.49 67 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 2.28 +0.48 59 0 168 0
29JAN26 7.50 C 0.00 0.00 0.00 2.04 +0.45 67 0 507 0
29JAN26 7.75 C 0.00 0.00 0.00 1.78 +0.45 45 0 275 0
29JAN26 8.00 C 1.09 1.09 1.09 1.53 +0.38 38 1 1,939 0
29JAN26 8.25 C 0.99 1.00 0.99 1.35 +0.39 67 100 498 0
29JAN26 8.50 C 0.80 0.80 0.80 1.11 +0.34 59 250 978 -71
29JAN26 8.75 C 0.73 0.90 0.64 0.93 +0.31 63 21 349 -17
29JAN26 9.00 C 0.52 0.74 0.49 0.76 +0.27 64 51 192 +28
29JAN26 9.25 C 0.57 0.57 0.57 0.62 +0.24 66 1 328 -1
29JAN26 9.50 C 0.27 0.50 0.27 0.50 +0.21 67 28 292 +26
29JAN26 9.75 C 0.33 0.35 0.33 0.41 +0.18 70 5 162 -1
29JAN26 10.00 C 0.20 0.31 0.19 0.31 +0.14 69 36 405 +1
29JAN26 10.50 C 0.16 0.20 0.15 0.17 +0.08 68 50 599 +50
29JAN26 11.00 C 0.12 0.14 0.12 0.09 +0.04 68 113 1,645 -5
29JAN26 11.50 C 0.00 0.00 0.00 0.05 +0.03 70 0 86 0
29JAN26 12.00 C 0.06 0.07 0.05 0.03 - 73 157 157 -
29JAN26 12.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 4.74 +0.46 83 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 4.64 +0.45 80 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.54 +0.47 77 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.29 +0.48 69 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.04 +0.44 62 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.79 +0.45 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.53 +0.44 0 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.30 +0.50 59 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.04 +0.41 0 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 2.81 +0.48 55 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 2.59 +0.48 61 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 2.37 +0.48 62 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 2.15 +0.41 61 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 1.95 +0.45 63 0 129 0
26FEB26 8.00 C 0.00 0.00 0.00 1.75 +0.37 62 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 1.56 +0.33 62 0 616 0
26FEB26 8.50 C 0.00 0.00 0.00 1.37 +0.35 60 0 164 0
26FEB26 8.75 C 0.00 0.00 0.00 1.24 +0.35 63 0 50 0
26FEB26 9.00 C 0.79 0.84 0.78 1.09 +0.32 63 46 806 0
26FEB26 9.25 C 0.67 0.88 0.64 0.91 +0.25 59 57 400 0
26FEB26 9.50 C 0.67 0.67 0.61 0.80 +0.24 61 2 326 0
26FEB26 9.75 C 0.45 0.65 0.45 0.68 +0.20 60 87 152 +37
26FEB26 10.00 C 0.40 0.55 0.40 0.58 +0.18 60 26 153 +26
26FEB26 10.50 C 0.30 0.40 0.30 0.42 +0.14 60 75 105 +75
26FEB26 11.00 C 0.29 0.29 0.29 0.30 +0.09 60 15 592 +15
26FEB26 11.50 C 0.20 0.20 0.20 0.23 - 63 8 8 -
26FEB26 12.00 C 0.13 0.14 0.13 0.16 - 63 10 10 -
26FEB26 12.50 C 0.00 0.00 0.00 0.11 - 62 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 6.14 +0.47 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.04 +0.47 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.94 +0.49 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.84 +0.44 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.74 +0.49 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.64 +0.47 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.54 +0.47 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.44 +0.44 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.34 +0.43 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 +0.45 73 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 +0.50 70 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 +0.50 67 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 +0.48 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 +0.48 60 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 +0.47 57 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 +0.44 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.47 49 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 4.31 +0.48 61 0 3 0
30MAR26 5.50 C 3.92 3.92 3.92 4.06 +0.46 55 25 11 -25
30MAR26 5.75 C 3.68 3.68 3.68 3.82 +0.47 57 50 36 -16
30MAR26 6.00 C 0.00 0.00 0.00 3.58 +0.49 56 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 +0.50 58 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.04 +0.41 0 0 52 0
30MAR26 6.75 C 2.50 2.50 2.50 2.81 +0.36 27 33 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 +0.43 44 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.39 +0.39 47 0 45 0
30MAR26 7.50 C 0.00 0.00 0.00 2.19 +0.39 49 5 131 0
30MAR26 7.75 C 1.70 1.70 1.70 2.01 +0.38 51 3 47 -3
30MAR26 8.00 C 1.60 1.61 1.60 1.83 +0.37 52 50 169 0
30MAR26 8.25 C 0.00 0.00 0.00 1.66 +0.35 53 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.50 +0.33 53 5 165 -5
30MAR26 8.75 C 0.00 0.00 0.00 1.37 +0.33 55 0 228 0
30MAR26 9.00 C 0.90 0.95 0.90 1.22 +0.30 55 6 114 +2
30MAR26 9.25 C 0.00 0.00 0.00 1.09 +0.28 55 0 45 0
30MAR26 9.50 C 0.73 0.73 0.73 0.98 +0.26 55 15 29 +5
30MAR26 9.75 C 0.72 0.81 0.72 0.87 +0.24 55 150 150 +50
30MAR26 10.00 C 0.55 0.73 0.55 0.77 +0.22 55 125 133 +15
30MAR26 10.50 C 0.45 0.54 0.45 0.61 +0.18 56 55 110 -25
30MAR26 11.00 C 0.39 0.39 0.39 0.47 +0.14 56 30 64 +10
30MAR26 11.50 C 0.31 0.32 0.31 0.37 +0.12 57 10 116 0
30MAR26 12.00 C 0.26 0.26 0.26 0.29 - 57 10 10 -
30MAR26 12.50 C 0.21 0.21 0.21 0.22 - 57 5 5 -
29APR26 5.00 C 0.00 0.00 0.00 4.57 +0.49 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.32 +0.48 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.08 +0.48 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.85 +0.50 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.61 +0.50 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.38 +0.53 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 +0.36 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.85 +0.40 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 +0.41 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.45 +0.38 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.26 +0.38 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.08 +0.39 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.91 +0.38 49 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.75 +0.36 49 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.59 +0.34 49 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.45 +0.33 50 0 15 0
29APR26 9.00 C 1.05 1.12 1.05 1.33 +0.32 51 28 237 -13
29APR26 9.25 C 1.02 1.02 0.98 1.19 +0.29 51 17 465 +15
29APR26 9.50 C 0.81 0.81 0.81 1.08 +0.28 51 1 251 0
29APR26 9.75 C 0.00 0.00 0.00 0.97 +0.25 51 0 27 0
29APR26 10.00 C 0.00 0.00 0.00 0.88 +0.25 51 0 50 0
29APR26 10.50 C 0.00 0.00 0.00 0.70 +0.20 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.56 +0.16 51 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.45 - 52 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.38 - 54 0 0 -
29APR26 12.50 C 0.27 0.28 0.27 0.29 - 53 15 15 -
29JUN26 3.60 C 0.00 0.00 0.00 5.97 +0.45 56 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 +0.47 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 +0.50 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 +0.49 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 +0.49 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.48 +0.48 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.38 +0.47 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.28 +0.48 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.18 +0.51 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.09 +0.49 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.99 +0.47 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.89 +0.48 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.80 +0.48 50 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 4.70 +0.49 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.60 +0.52 47 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 +0.49 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 +0.47 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.90 +0.47 48 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 +0.40 33 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.38 +0.44 36 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.15 +0.36 36 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 2.94 +0.37 38 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.75 +0.35 41 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 2.56 +0.33 42 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.39 +0.34 44 0 207 0
29JUN26 7.75 C 0.00 0.00 0.00 2.22 +0.33 44 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.05 +0.33 45 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 +0.34 45 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.75 +0.32 45 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.62 +0.31 46 0 15 0
29JUN26 9.00 C 1.28 1.28 1.28 1.49 +0.30 46 15 70 +15
29JUN26 9.25 C 0.00 0.00 0.00 1.37 +0.28 46 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.26 +0.27 47 0 0 0
29JUN26 9.75 C 0.90 0.90 0.90 1.15 +0.25 47 2 2 0
29JUN26 10.00 C 0.80 0.80 0.80 1.05 +0.23 47 1 50 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.88 +0.21 47 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.73 +0.18 47 0 26 0
29JUN26 11.50 C 0.00 0.00 0.00 0.61 +0.16 47 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.50 - 47 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 0.42 - 48 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 4.95 +0.54 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.86 +0.51 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.76 +0.51 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.67 +0.57 46 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 +0.49 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.13 +0.38 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.90 +0.43 30 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.69 +0.34 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.49 +0.38 38 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.30 +0.38 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.11 +0.38 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.93 +0.37 42 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 2.76 +0.34 42 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 +0.34 43 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 +0.28 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 +0.32 44 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.15 +0.31 44 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.01 +0.33 44 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 +0.32 45 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.76 +0.31 45 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 +0.30 45 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 1.54 +0.29 45 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.44 +0.28 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 +0.26 45 0 101 0
29SEP26 10.50 C 0.00 0.00 0.00 1.16 +0.24 46 0 13 0
29SEP26 11.00 C 0.78 0.78 0.78 1.01 +0.22 46 2 2 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.87 +0.19 46 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 - 46 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 0.65 - 46 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 4.94 +0.55 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.76 +0.46 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.67 +0.42 32 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.42 +0.42 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.22 +0.36 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.03 +0.38 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.84 +0.41 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.65 +0.39 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.48 +0.31 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.31 +0.32 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.14 +0.32 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.99 +0.31 44 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.84 +0.33 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.69 +0.32 45 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.55 +0.32 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 +0.39 48 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.36 +0.38 48 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 +0.38 48 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.06 +0.31 46 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 +0.36 48 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 1.84 +0.28 46 0 70 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 +0.27 46 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 +0.26 47 0 6 0
30DEC26 10.50 C 1.15 1.15 1.15 1.47 +0.24 47 3 3 +3
30DEC26 11.00 C 0.00 0.00 0.00 1.32 +0.23 47 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 - 47 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 1.05 - 47 0 0 -
30DEC26 12.50 C 0.75 0.78 0.75 0.94 - 47 42 42 -
TOTAL CALL 1,842 19,255 +194
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 245 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 115 37 445 0
29JAN26 6.25 P 0.01 0.01 0.01 0.01 0.00 106 213 411 +46
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2,464 0
29JAN26 6.75 P 0.02 0.02 0.01 0.01 0.00 89 94 565 +67
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 1,015 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 73 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.02 73 0 226 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.04 70 0 86 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 -0.06 70 0 493 0
29JAN26 8.25 P 0.09 0.09 0.09 0.08 -0.09 69 2 157 +2
29JAN26 8.50 P 0.17 0.19 0.13 0.13 -0.12 70 29 125 +1
29JAN26 8.75 P 0.00 0.00 0.00 0.18 -0.17 68 0 53 0
29JAN26 9.00 P 0.40 0.40 0.31 0.25 -0.22 67 42 98 +6
29JAN26 9.25 P 0.52 0.52 0.45 0.37 -0.24 70 16 92 -15
29JAN26 9.50 P 0.56 0.56 0.56 0.48 -0.29 69 1 120 0
29JAN26 9.75 P 0.00 0.00 0.00 0.63 -0.32 70 0 62 0
29JAN26 10.00 P 0.00 0.00 0.00 0.80 -0.35 72 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.17 -0.41 73 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.61 -0.44 79 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.08 -0.45 87 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.57 - 97 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 3.07 - 109 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
26FEB26 5.25 P 0.02 0.02 0.02 0.01 0.00 82 45 65 +44
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 235 0
26FEB26 6.00 P 0.04 0.05 0.04 0.01 -0.01 65 91 323 -40
26FEB26 6.25 P 0.06 0.06 0.06 0.01 -0.02 60 23 4,630 0
26FEB26 6.50 P 0.05 0.05 0.05 0.02 -0.02 61 30 697 +30
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.02 64 0 560 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.04 61 0 614 0
26FEB26 7.25 P 0.13 0.13 0.13 0.08 -0.05 63 1 326 +1
26FEB26 7.50 P 0.20 0.20 0.20 0.11 -0.07 62 7 136 +7
26FEB26 7.75 P 0.23 0.24 0.23 0.15 -0.09 62 45 194 +30
26FEB26 8.00 P 0.28 0.31 0.28 0.20 -0.11 62 3,363 9,908 +3,288
26FEB26 8.25 P 0.37 0.37 0.34 0.27 -0.13 62 142 317 +142
26FEB26 8.50 P 0.42 0.43 0.42 0.34 -0.16 62 45 246 +45
26FEB26 8.75 P 0.51 0.51 0.51 0.43 -0.18 62 15 26 +15
26FEB26 9.00 P 0.69 0.69 0.69 0.54 -0.20 63 1 121 -1
26FEB26 9.25 P 0.00 0.00 0.00 0.65 -0.24 63 0 127 0
26FEB26 9.50 P 0.00 0.00 0.00 0.77 -0.27 62 0 180 0
26FEB26 9.75 P 0.00 0.00 0.00 0.91 -0.30 62 0 75 0
26FEB26 10.00 P 0.00 0.00 0.00 1.05 -0.31 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.40 -0.37 62 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.82 -0.34 67 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.24 - 69 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 2.68 - 71 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 3.15 - 75 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 618 0
30MAR26 5.75 P 0.07 0.07 0.07 0.02 -0.01 59 124 154 +118
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 435 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 57 1 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 57 0 101 0
30MAR26 6.75 P 0.17 0.17 0.17 0.09 -0.03 58 3 188 0
30MAR26 7.00 P 0.19 0.19 0.19 0.12 -0.04 58 120 840 -24
30MAR26 7.25 P 0.25 0.25 0.23 0.16 -0.05 58 22 10 -2
30MAR26 7.50 P 0.28 0.29 0.28 0.20 -0.07 57 54 85 -24
30MAR26 7.75 P 0.00 0.00 0.00 0.26 -0.08 58 0 168 0
30MAR26 8.00 P 0.45 0.45 0.45 0.33 -0.10 58 10 50 -10
30MAR26 8.25 P 0.00 0.00 0.00 0.41 -0.12 58 0 48 0
30MAR26 8.50 P 0.62 0.62 0.62 0.50 -0.14 58 1 183 +1
30MAR26 8.75 P 0.00 0.00 0.00 0.60 -0.16 58 0 150 0
30MAR26 9.00 P 0.00 0.00 0.00 0.71 -0.18 58 0 15 0
30MAR26 9.25 P 0.97 0.97 0.91 0.83 -0.20 58 27 52 +7
30MAR26 9.50 P 1.12 1.12 1.12 0.96 -0.22 58 15 70 0
30MAR26 9.75 P 1.28 1.28 1.28 1.11 -0.24 59 14 46 -14
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.26 59 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 1.60 -0.29 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.97 -0.33 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.37 -0.36 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.79 - 63 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 3.24 - 65 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 20 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.12 -0.03 54 0 95 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 -0.04 54 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 -0.06 53 0 0 0
29APR26 7.50 P 0.32 0.32 0.32 0.26 -0.07 54 1 1 +1
29APR26 7.75 P 0.39 0.39 0.39 0.32 -0.08 53 15 44 +15
29APR26 8.00 P 0.51 0.51 0.51 0.39 -0.10 53 1 65 +1
29APR26 8.25 P 0.00 0.00 0.00 0.48 -0.11 53 0 0 0
29APR26 8.50 P 0.72 0.72 0.72 0.57 -0.13 54 15 15 +15
29APR26 8.75 P 0.84 0.84 0.84 0.68 -0.15 54 15 15 +15
29APR26 9.00 P 0.98 0.98 0.98 0.79 -0.17 54 15 279 0
29APR26 9.25 P 1.13 1.13 1.13 0.92 -0.18 54 8 463 +8
29APR26 9.50 P 1.29 1.29 1.29 1.05 -0.20 54 15 250 0
29APR26 9.75 P 1.37 1.37 1.29 1.20 -0.22 54 30 15 +15
29APR26 10.00 P 1.46 1.46 1.46 1.35 -0.24 55 9 2 -5
29APR26 10.50 P 0.00 0.00 0.00 1.68 -0.28 55 0 0 0
29APR26 11.00 P 2.19 2.19 2.19 2.05 -0.31 56 36 36 +36
29APR26 11.50 P 0.00 0.00 0.00 2.44 - 57 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 2.85 - 58 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 3.29 - 59 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.02 48 1 525 -1
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 49 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.03 49 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.05 48 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.06 48 0 47 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.08 49 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.08 49 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.10 49 0 95 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.12 49 0 60 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.14 49 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 -0.15 49 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 -0.17 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.93 -0.18 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.06 -0.20 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.19 -0.22 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.23 49 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 -0.25 50 0 60 0
29JUN26 10.50 P 1.93 1.93 1.93 1.82 -0.26 50 15 45 +15
29JUN26 11.00 P 0.00 0.00 0.00 2.18 -0.30 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.56 -0.32 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.96 - 52 0 0 -
29JUN26 12.50 P 0.00 0.00 0.00 3.38 - 53 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 46 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 48 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.03 47 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.04 47 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.05 47 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.06 47 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.07 48 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.08 47 1 31 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.10 47 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.09 48 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.12 48 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.13 48 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.14 48 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 -0.16 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 -0.17 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -0.18 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 -0.20 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 -0.20 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.73 -0.22 48 0 0 0
29SEP26 10.50 P 2.20 2.20 2.18 2.06 -0.24 49 30 30 +30
29SEP26 11.00 P 0.00 0.00 0.00 2.40 -0.27 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 -0.29 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 - 50 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 3.57 - 51 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.03 48 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.03 48 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.03 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.05 48 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.06 48 1 87 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.06 48 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.08 49 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.07 49 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.09 49 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.10 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.10 49 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.13 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.13 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 -0.16 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 -0.17 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 -0.17 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.19 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 -0.21 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 -0.21 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 -0.21 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.18 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.67 -0.19 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 - 50 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 3.40 - 51 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.79 - 51 0 0 -
TOTAL PUT 4,841 40,219 +3,867
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$ 44.00
29JAN26 30.00 C 0.00 0.00 0.00 14.03 -0.09 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.03 -0.10 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.03 -0.11 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.04 -0.12 58 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.04 -0.11 51 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.05 -0.09 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.01 -0.12 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.04 -0.13 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.09 -0.17 43 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.19 -0.15 47 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.36 -0.12 50 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.54 +0.02 49 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.78 -0.15 47 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.15 -0.13 48 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.65 -0.12 49 0 93 0
29JAN26 45.00 C 0.00 0.00 0.00 1.22 -0.04 49 0 72 0
29JAN26 46.00 C 0.00 0.00 0.00 0.90 -0.06 50 0 61 0
29JAN26 47.00 C 0.00 0.00 0.00 0.65 -0.04 50 0 107 0
29JAN26 48.00 C 0.48 0.48 0.48 0.45 -0.03 51 2 73 +2
29JAN26 49.00 C 0.34 0.34 0.34 0.30 -0.02 50 15 17 -15
29JAN26 50.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 26 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 0.00 52 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.03 -0.21 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.05 -0.22 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.07 -0.23 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.14 -0.18 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.19 -0.19 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.27 -0.18 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.37 +0.13 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.47 -0.17 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.66 -0.19 40 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.91 +0.07 40 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.16 -0.16 39 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.50 -0.14 39 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.92 -0.10 39 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.43 -0.12 40 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.00 -0.06 40 0 174 0
26FEB26 46.00 C 1.73 1.73 1.73 1.63 -0.08 40 15 90 +15
26FEB26 47.00 C 0.00 0.00 0.00 1.33 -0.05 41 0 105 0
26FEB26 48.00 C 0.00 0.00 0.00 1.07 -0.06 41 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.84 -0.05 41 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.65 -0.05 41 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 20 0
26FEB26 55.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 98 0
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.04 -0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.03 -0.22 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.09 -0.18 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.10 -0.22 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.16 -0.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.13 -0.26 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.17 -0.22 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.21 -0.23 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.30 -0.21 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.36 -0.18 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.45 -0.18 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.56 -0.21 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.67 -0.24 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.86 -0.18 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.06 -0.14 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.28 -0.18 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.56 +0.09 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.92 -0.14 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.48 +0.05 42 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.75 -0.09 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.24 -0.11 39 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.80 -0.10 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.42 -0.08 40 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.09 -0.03 40 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 1.80 -0.02 40 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.55 -0.02 41 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.30 -0.02 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.83 -0.01 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 0.00 40 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 11.80 -0.10 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.94 -0.05 46 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.82 -0.36 39 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.18 -0.16 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.37 -0.22 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.63 -0.15 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.90 -0.16 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.19 -0.21 40 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.60 -0.12 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.04 +0.03 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.49 -0.01 41 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.04 -0.13 41 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.60 -0.12 41 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 3.20 -0.10 41 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.83 -0.10 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.52 -0.10 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.24 -0.09 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.99 -0.07 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.44 -0.04 42 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.68 -0.05 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.26 -0.25 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.31 -0.26 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.37 -0.25 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.43 -0.30 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.57 -0.22 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.65 -0.21 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.77 -0.20 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.88 -0.25 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.08 -0.21 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.25 -0.24 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.51 -0.18 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.75 -0.11 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.01 -0.19 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.35 -0.11 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.66 -0.18 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.93 -0.27 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.47 -0.14 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.92 -0.12 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.40 -0.14 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.95 -0.14 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.51 -0.13 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.11 -0.13 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.74 -0.13 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.41 -0.12 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.11 -0.11 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.83 -0.11 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.25 -0.05 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.69 -0.08 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.29 -0.03 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.79 -0.16 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.96 -0.16 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.13 -0.13 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.17 -0.33 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.48 -0.17 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.67 -0.26 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.87 -0.24 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.16 -0.25 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.46 -0.22 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.79 -0.24 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.14 -0.22 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.52 -0.20 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.88 -0.18 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.37 -0.11 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.83 -0.21 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.33 -0.15 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.86 -0.15 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.45 -0.11 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.02 -0.11 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.63 -0.10 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.25 -0.11 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.93 -0.08 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.61 -0.10 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.31 -0.10 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.64 -0.09 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.09 -0.05 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.58 -0.04 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.09 -0.10 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.72 -0.09 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.03 -0.39 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.24 -0.27 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.54 -0.25 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.94 -0.24 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.21 -0.18 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.57 -0.25 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.02 -0.16 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.47 -0.14 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.91 -0.20 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.39 -0.12 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.93 -0.08 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 -0.06 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.99 -0.14 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.68 -0.14 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.27 -0.14 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.87 -0.14 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.50 -0.13 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.14 -0.14 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.82 -0.12 43 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.51 -0.09 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.78 -0.11 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.24 -0.04 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.74 -0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.15 -0.14 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.73 -0.11 43 0 0 0
TOTAL CALL 32 2,532 +2
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 16 0
29JAN26 36.00 P 0.06 0.06 0.06 0.03 0.00 52 13 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 58 0
29JAN26 38.00 P 0.17 0.17 0.17 0.11 0.00 51 10 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 128 0
29JAN26 40.00 P 0.40 0.40 0.40 0.33 -0.01 50 19 153 +19
29JAN26 41.00 P 0.54 0.54 0.54 0.54 -0.02 50 9 231 0
29JAN26 42.00 P 0.00 0.00 0.00 0.83 0.00 51 0 74 0
29JAN26 43.00 P 0.00 0.00 0.00 1.21 +0.03 51 0 39 0
29JAN26 44.00 P 0.00 0.00 0.00 1.68 +0.05 51 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 2.26 +0.08 51 0 72 0
29JAN26 46.00 P 0.00 0.00 0.00 2.95 +0.07 53 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.70 +0.09 54 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 4.53 +0.10 56 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.41 +0.14 58 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.31 +0.14 59 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.69 +0.15 67 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.15 +0.19 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.66 +0.20 88 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.15 +0.19 98 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.65 +0.19 108 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.13 +0.17 115 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 0.00 42 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 3 0
26FEB26 38.00 P 0.48 0.48 0.48 0.40 -0.02 41 21 28 +3
26FEB26 39.00 P 0.63 0.63 0.63 0.58 -0.03 41 15 90 0
26FEB26 40.00 P 0.79 0.84 0.79 0.82 -0.03 41 22 71 +5
26FEB26 41.00 P 1.12 1.16 1.12 1.12 -0.01 41 33 75 +10
26FEB26 42.00 P 1.38 1.46 1.38 1.47 +0.01 41 21 81 +6
26FEB26 43.00 P 0.00 0.00 0.00 1.88 +0.01 41 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 2.37 +0.01 41 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 2.93 +0.02 41 0 37 0
26FEB26 46.00 P 0.00 0.00 0.00 3.61 +0.11 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.31 +0.12 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.05 +0.10 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.85 +0.12 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.69 +0.13 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.93 +0.18 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.28 +0.19 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.74 +0.25 56 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.19 +0.23 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.65 +0.19 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.13 +0.17 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 0.00 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.34 0.00 40 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.64 0.00 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.11 0.00 41 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.42 +0.01 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.76 0.00 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.18 +0.05 41 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.61 0.00 41 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.10 +0.07 41 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.67 +0.07 41 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.29 +0.09 41 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.97 +0.08 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.67 -0.02 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.44 +0.01 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.21 +0.10 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.35 +0.18 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.55 +0.15 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.94 +0.22 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.33 +0.22 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.68 +0.14 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.15 +0.16 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.37 -0.02 42 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.68 -0.02 42 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.03 0.00 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.41 +0.01 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.82 +0.04 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.29 +0.04 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.79 +0.04 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.35 +0.07 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.95 +0.07 42 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.60 +0.08 42 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 6.36 +0.17 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.10 +0.15 44 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.82 +0.11 44 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.85 +0.17 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.80 -0.02 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.94 -0.20 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.33 -0.11 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.95 +0.19 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 0.00 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.58 -0.01 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.88 -0.01 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.23 -0.01 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.59 -0.01 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.01 +0.02 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.44 +0.03 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.88 +0.05 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.37 +0.05 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.90 +0.06 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.46 +0.07 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.06 +0.08 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.69 +0.08 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.41 +0.14 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.11 +0.03 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.82 +0.15 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.76 -0.11 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.77 +0.20 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.83 +0.12 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.12 +0.13 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.36 +0.22 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.76 +0.22 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 -0.03 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 0.00 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.15 -0.01 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 -0.01 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.58 -0.06 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.92 -0.01 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.21 -0.01 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.57 -0.01 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.93 -0.01 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.32 -0.02 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.76 -0.01 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.20 +0.02 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.65 +0.02 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.13 +0.03 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.62 +0.01 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.15 +0.01 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.72 +0.04 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.31 +0.04 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.93 +0.05 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.67 +0.14 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.34 +0.11 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.04 +0.15 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.87 +0.15 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.82 +0.20 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.88 +0.21 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.97 +0.21 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.20 +0.20 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.40 +0.24 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.73 -0.01 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.03 -0.01 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 -0.01 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 -0.01 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.01 -0.02 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.38 -0.02 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.78 -0.01 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.23 +0.02 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.68 +0.05 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.12 +0.05 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.59 +0.05 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.08 +0.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.60 +0.07 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.14 +0.07 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.71 +0.06 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.28 +0.06 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.90 +0.07 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.74 +0.27 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.39 +0.17 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.09 +0.14 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.90 +0.23 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.72 +0.18 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.73 +0.08 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.73 +0.07 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.80 +0.12 46 0 0 0
TOTAL PUT 163 2,236 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 68.65
16JAN26 45.00 C 0.00 0.00 0.00 23.65 -0.92 0 0 0 -370
16JAN26 46.00 C 0.00 0.00 0.00 22.65 -0.90 0 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 21.65 -0.92 0 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 20.65 -0.90 0 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 19.65 -0.92 0 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 18.65 -0.93 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 16.15 -0.90 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 13.65 -0.90 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 11.15 -0.92 0 0 0 -2
16JAN26 60.00 C 0.00 0.00 0.00 8.65 -0.90 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 6.15 -0.91 0 0 0 0
16JAN26 65.00 C 3.66 3.66 3.38 3.65 -0.93 0 92 0 -117
16JAN26 67.50 C 1.11 1.11 1.05 1.15 -0.99 0 21 0 -242
16JAN26 70.00 C 0.37 0.40 0.03 0.00 -0.37 0 123 1,174 -13
16JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 3,383 0
16JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 699 0
16JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
16JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 45.00 C 0.00 0.00 0.00 23.68 -0.90 106 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 22.68 -0.90 99 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 21.68 -0.90 93 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 20.68 -0.90 87 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 19.68 -0.90 81 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 18.68 -0.90 75 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 16.18 -0.90 57 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 13.68 -0.91 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 11.18 -0.91 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 8.69 -0.90 38 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 6.22 -0.90 35 0 0 0
23JAN26 65.00 C 3.90 3.90 3.51 3.75 -1.03 25 59 128 -52
23JAN26 67.50 C 1.84 1.84 1.84 1.82 -0.83 30 12 151 0
23JAN26 70.00 C 1.07 1.07 0.57 0.69 -0.48 32 472 426 +6
23JAN26 72.50 C 0.32 0.32 0.18 0.20 -0.27 33 202 299 +34
23JAN26 75.00 C 0.15 0.16 0.10 0.05 -0.13 35 72 152 +4
23JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.06 36 0 45 0
23JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 230 0
23JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 29.69 -0.88 0 0 1,469 0
29JAN26 40.00 C 0.00 0.00 0.00 28.69 -0.88 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.69 -0.88 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.70 -0.85 91 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.70 -0.88 86 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.70 -0.88 80 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 23.70 -0.88 74 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 22.70 -0.88 68 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.71 -0.87 76 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.71 -0.88 71 0 209 0
29JAN26 49.00 C 19.44 19.49 19.44 19.71 -0.88 67 220 256 -94
29JAN26 50.00 C 18.44 18.49 18.44 18.72 -0.87 68 100 331 -47
29JAN26 52.50 C 0.00 0.00 0.00 16.23 -0.85 61 0 346 0
29JAN26 55.00 C 0.00 0.00 0.00 13.80 -0.87 63 0 2,065 0
29JAN26 57.50 C 0.00 0.00 0.00 11.29 -0.83 51 0 8,561 0
29JAN26 60.00 C 8.42 8.42 8.42 9.13 -0.53 60 1,006 3,000 0
29JAN26 62.50 C 6.00 6.00 6.00 6.49 -0.76 41 5 1,516 -5
29JAN26 65.00 C 4.65 4.65 3.80 4.11 -0.86 32 181 6,379 +17
29JAN26 67.50 C 2.31 2.31 2.03 2.17 -0.82 28 213 2,993 -10
29JAN26 70.00 C 1.58 1.58 0.94 1.11 -0.46 32 1,443 10,729 +212
29JAN26 72.50 C 0.71 0.71 0.42 0.53 -0.24 34 201 4,799 -46
29JAN26 75.00 C 0.26 0.26 0.19 0.25 -0.13 36 427 4,763 -291
29JAN26 77.50 C 0.11 0.12 0.10 0.12 -0.07 39 180 3,704 -32
29JAN26 80.00 C 0.00 0.00 0.00 0.06 -0.03 41 1,000 3,787 +1,000
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.78 -0.89 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.78 -0.90 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.79 -0.89 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.79 -0.90 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.79 -0.90 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.80 -0.90 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.80 -0.90 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.80 -0.91 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.81 -0.90 35 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 19.81 -0.90 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.81 -0.91 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.33 -0.98 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 13.85 -0.99 28 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 11.42 -0.89 29 0 838 0
26FEB26 60.00 C 8.94 8.94 8.94 9.13 -0.81 30 36 1,770 -36
26FEB26 62.50 C 8.12 8.12 6.84 6.85 -0.86 28 2 1,026 +2
26FEB26 65.00 C 5.00 5.08 4.75 4.86 -0.93 27 195 1,546 -85
26FEB26 67.50 C 3.43 3.43 3.43 3.34 -0.57 28 4 3,179 -4
26FEB26 70.00 C 2.50 2.50 2.09 2.18 -0.52 29 127 2,486 +30
26FEB26 72.50 C 1.50 1.50 1.34 1.44 -0.33 30 79 1,562 +27
26FEB26 75.00 C 1.10 1.10 0.86 0.94 -0.25 32 475 3,836 -346
26FEB26 77.50 C 0.55 0.55 0.54 0.62 -0.14 33 31 1,339 +1
26FEB26 80.00 C 0.36 0.36 0.35 0.41 -0.10 34 180 1,568 -180
26FEB26 82.50 C 0.24 0.24 0.24 0.27 -0.07 36 6 817 -6
26FEB26 85.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 283 0
26FEB26 90.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.80 -0.93 73 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.80 -0.93 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.81 -0.91 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.81 -0.92 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.82 -0.92 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.83 -0.92 62 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.83 -0.93 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.84 -0.93 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.84 -0.95 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.85 -0.94 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.85 -0.95 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.86 -0.95 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.87 -0.97 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.87 -0.95 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.88 -1.00 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.88 -0.96 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 27.89 -0.96 33 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.90 -0.97 38 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 25.90 -0.98 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.91 -0.97 33 0 773 -1
30MAR26 45.00 C 23.57 23.57 23.57 23.80 -1.02 0 10 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.92 -0.97 28 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 21.80 -1.12 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 20.81 -1.12 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 19.81 -1.15 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 18.81 -0.93 0 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 16.37 -1.18 0 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 13.93 -1.20 0 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 11.81 -0.93 29 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 9.66 -0.85 30 0 13,650 0
30MAR26 62.50 C 0.00 0.00 0.00 7.71 -0.79 30 0 8,825 0
30MAR26 65.00 C 0.00 0.00 0.00 5.83 -0.87 29 0 21,431 0
30MAR26 67.50 C 0.00 0.00 0.00 4.41 -0.76 29 0 8,365 0
30MAR26 70.00 C 4.03 4.03 3.40 3.28 -0.61 30 19 11,566 0
30MAR26 72.50 C 2.94 2.94 2.46 2.44 -0.49 31 117 11,679 +10
30MAR26 75.00 C 1.78 1.78 1.78 1.81 -0.42 32 30 17,010 -30
30MAR26 77.50 C 1.39 1.39 1.31 1.34 -0.39 33 42 6,956 -22
30MAR26 80.00 C 1.02 1.02 1.00 1.00 -0.35 34 6 5,408 +2
30MAR26 82.50 C 0.00 0.00 0.00 0.75 -0.32 35 0 2,158 0
30MAR26 85.00 C 0.00 0.00 0.00 0.57 -0.29 36 0 2,387 0
30MAR26 87.50 C 0.00 0.00 0.00 0.43 -0.27 36 0 4,296 0
30MAR26 90.00 C 0.34 0.34 0.34 0.34 -0.23 38 10 536 -10
30MAR26 92.50 C 0.00 0.00 0.00 0.26 -0.22 38 0 210 0
30MAR26 95.00 C 0.00 0.00 0.00 0.20 -0.20 39 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.16 -0.18 40 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.17 41 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.16 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 24.91 -0.97 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.85 -0.98 0 0 5 0
29APR26 46.00 C 0.00 0.00 0.00 22.92 -0.97 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.84 -1.08 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.88 -1.06 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.91 -1.07 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.95 -1.01 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.57 -1.00 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.24 -0.98 24 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.15 -0.83 28 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.09 -0.86 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.24 -0.80 29 0 173 0
29APR26 65.00 C 6.69 6.69 6.44 6.42 -0.90 28 120 811 +78
29APR26 67.50 C 0.00 0.00 0.00 5.10 -0.77 29 0 1,743 0
29APR26 70.00 C 0.00 0.00 0.00 3.98 -0.61 29 0 1,215 0
29APR26 72.50 C 3.15 3.15 3.04 3.12 -0.50 30 4 473 +3
29APR26 75.00 C 0.00 0.00 0.00 2.45 -0.41 31 0 8,237 0
29APR26 77.50 C 1.88 1.88 1.88 1.93 -0.32 32 20 313 0
29APR26 80.00 C 1.48 1.48 1.48 1.52 -0.28 33 18 245 +18
29APR26 82.50 C 0.00 0.00 0.00 1.20 -0.23 34 0 88 0
29APR26 85.00 C 0.00 0.00 0.00 0.96 -0.18 35 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.77 -0.15 35 0 54 0
29APR26 90.00 C 0.00 0.00 0.00 0.63 -0.12 36 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.51 -0.10 37 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.42 -0.09 38 0 218 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 -0.08 39 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.85 -0.94 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.85 -0.96 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.86 -1.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.87 -0.97 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.87 -0.95 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.88 -1.00 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 27.89 -0.98 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.91 -1.32 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 25.95 -1.03 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 24.99 -0.99 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.03 -1.01 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.07 -0.99 0 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 22.11 -1.01 26 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 21.15 -1.01 28 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.20 -1.01 30 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.25 -1.11 30 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 16.84 -1.30 28 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 14.73 -1.02 31 0 9,163 0
29JUN26 57.50 C 0.00 0.00 0.00 12.52 -1.00 29 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.58 -0.80 30 0 9,329 0
29JUN26 62.50 C 8.90 8.90 8.90 8.84 -0.73 30 4 19,326 0
29JUN26 65.00 C 7.42 7.53 7.25 7.38 -0.57 30 102 22,815 +10
29JUN26 67.50 C 5.95 5.95 5.90 6.01 -0.67 30 72 1,043 +36
29JUN26 70.00 C 5.50 5.50 4.90 4.92 -0.56 31 60 2,434 0
29JUN26 72.50 C 4.09 4.09 4.05 4.03 -0.47 31 453 1,551 +453
29JUN26 75.00 C 3.35 3.37 3.35 3.30 -0.38 32 6 6,421 -4
29JUN26 77.50 C 0.00 0.00 0.00 2.71 -0.29 32 0 2,133 0
29JUN26 80.00 C 2.28 2.28 2.28 2.21 -0.26 33 1 1,490 0
29JUN26 82.50 C 1.97 1.97 1.92 1.82 -0.21 33 571 2,883 +141
29JUN26 85.00 C 0.00 0.00 0.00 1.49 -0.16 34 0 5,061 0
29JUN26 87.50 C 0.00 0.00 0.00 1.23 -0.15 34 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.03 -0.10 35 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.85 -0.10 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.72 -0.07 36 0 248 0
29JUN26 97.50 C 0.00 0.00 0.00 0.61 -0.06 36 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 94 0
29JUN26 102.50 C 0.56 0.56 0.56 0.44 -0.04 37 30 90 +30
29SEP26 39.00 C 0.00 0.00 0.00 29.88 -1.00 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.91 -1.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.95 -1.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.99 -1.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.03 -1.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.08 -1.00 24 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.19 -0.96 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.19 -1.00 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.26 -0.99 30 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.36 -0.96 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 19.42 -1.01 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.21 -0.94 30 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.13 -0.90 30 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 13.17 -0.86 30 0 629 0
29SEP26 60.00 C 11.17 11.21 11.17 11.45 -0.39 30 20 2,438 -20
29SEP26 62.50 C 0.00 0.00 0.00 9.93 -0.67 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 8.33 -0.76 29 0 2,647 0
29SEP26 67.50 C 7.18 7.18 7.18 7.17 -0.63 30 140 4,988 0
29SEP26 70.00 C 6.00 6.00 6.00 6.17 -0.49 30 1 939 0
29SEP26 72.50 C 0.00 0.00 0.00 5.32 -0.42 31 0 3,724 0
29SEP26 75.00 C 0.00 0.00 0.00 4.55 -0.40 31 0 1,129 0
29SEP26 77.50 C 3.84 3.84 3.84 3.91 -0.41 32 5 519 0
29SEP26 80.00 C 0.00 0.00 0.00 3.36 -0.38 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 2.89 -0.41 32 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.52 -0.36 33 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.21 -0.35 33 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 1.93 -0.32 34 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 1.68 -0.32 34 0 1,140 0
29SEP26 95.00 C 0.00 0.00 0.00 1.43 -0.36 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.25 -0.33 34 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.04 -0.39 34 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 -0.39 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 27.92 -1.28 0 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 26.97 -1.28 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.02 -1.01 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.08 -1.00 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.14 -1.00 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.22 -0.99 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.30 -0.98 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.40 -0.93 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.51 -0.96 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.69 -0.90 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.53 -0.94 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.57 -0.89 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 13.72 -0.86 28 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.43 -0.42 30 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 10.96 -0.55 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.37 -0.59 29 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 8.20 -0.57 29 0 839 0
30DEC26 70.00 C 7.00 7.10 7.00 7.17 -0.56 29 214 5,066 +201
30DEC26 72.50 C 0.00 0.00 0.00 6.33 -0.47 30 0 1,965 0
30DEC26 75.00 C 5.46 5.46 5.46 5.56 -0.52 30 9 3,244 0
30DEC26 77.50 C 0.00 0.00 0.00 4.93 -0.48 30 0 1,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.34 -0.52 31 0 2,033 0
30DEC26 82.50 C 3.85 3.85 3.85 3.86 -0.48 31 1 274 +1
30DEC26 85.00 C 0.00 0.00 0.00 3.41 -0.52 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 3.02 -0.51 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.70 -0.50 32 0 258 0
30DEC26 92.50 C 2.38 2.38 2.38 2.39 -0.53 33 11 282 +11
30DEC26 95.00 C 0.00 0.00 0.00 2.15 -0.50 33 0 202 0
30DEC26 97.50 C 1.93 1.93 1.93 1.99 -0.44 34 11 279 +11
30DEC26 100.00 C 0.00 0.00 0.00 1.76 -0.48 34 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.61 -0.51 34 0 6 0
TOTAL CALL 9,271 431,037 +273
16JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
16JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
16JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
16JAN26 67.50 P 0.01 0.10 0.01 0.00 -0.09 0 96 1,805 -8
16JAN26 70.00 P 0.77 1.75 0.77 1.35 +0.55 0 709 0 -891
16JAN26 72.50 P 3.81 4.20 3.76 3.85 +0.89 0 160 0 -369
16JAN26 75.00 P 0.00 0.00 0.00 6.35 +0.89 0 0 0 -171
16JAN26 77.50 P 0.00 0.00 0.00 8.85 +0.90 0 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 11.35 +0.79 0 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 13.85 +0.90 0 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 16.35 +0.76 0 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 18.85 +0.85 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 21.35 +0.90 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 23.85 +0.90 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 26.35 +0.90 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 28.85 +0.90 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 31.35 +0.88 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 33.85 +0.84 0 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
23JAN26 62.50 P 0.06 0.06 0.06 0.04 0.00 36 4 182 +4
23JAN26 65.00 P 0.21 0.25 0.18 0.18 +0.02 33 145 430 +111
23JAN26 67.50 P 0.55 0.84 0.55 0.71 +0.15 32 813 801 +292
23JAN26 70.00 P 1.83 2.28 1.83 2.08 +0.53 34 85 379 +85
23JAN26 72.50 P 4.32 4.32 4.32 4.14 +0.78 39 1 69 0
23JAN26 75.00 P 0.00 0.00 0.00 6.38 +0.79 35 0 18 0
23JAN26 77.50 P 0.00 0.00 0.00 8.85 +0.86 0 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 11.35 +0.79 0 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 14.20 +1.25 96 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 16.70 +1.11 107 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 19.20 +1.20 117 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 21.70 +1.14 127 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 24.20 +1.20 137 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 26.70 +1.20 147 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 29.20 +1.20 156 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 31.70 +1.15 164 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.02 +0.01 70 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 5,005 0
29JAN26 55.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 51 0 2,860 0
29JAN26 60.00 P 0.10 0.10 0.10 0.15 +0.11 46 1,100 5,034 +307
29JAN26 62.50 P 0.18 0.20 0.18 0.26 +0.12 40 240 5,228 -40
29JAN26 65.00 P 0.41 0.50 0.41 0.50 +0.13 35 553 6,467 +231
29JAN26 67.50 P 0.87 1.22 0.87 1.06 +0.16 31 230 2,400 +67
29JAN26 70.00 P 1.70 2.64 1.70 2.50 +0.55 34 121 11,258 -53
29JAN26 72.50 P 4.49 4.49 4.49 4.46 +0.82 38 68 1,420 0
29JAN26 75.00 P 6.36 6.66 6.36 6.55 +0.70 37 35 267 +27
29JAN26 77.50 P 0.00 0.00 0.00 8.92 +0.84 39 0 92 0
29JAN26 80.00 P 0.00 0.00 0.00 11.37 +0.81 41 1,000 2,000 +1,000
29JAN26 82.50 P 0.00 0.00 0.00 14.20 +1.24 71 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 16.70 +1.11 80 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.20 +1.20 87 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 21.70 +1.14 95 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.20 +1.20 102 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.70 +1.20 109 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.20 +1.20 116 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.70 +1.15 122 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.12 +1.11 122 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 277 0
26FEB26 45.00 P 0.04 0.04 0.04 0.01 0.00 47 30 557 +21
26FEB26 46.00 P 0.04 0.04 0.04 0.01 0.00 45 30 464 +30
26FEB26 47.00 P 0.05 0.05 0.05 0.01 0.00 43 30 317 +30
26FEB26 48.00 P 0.05 0.05 0.05 0.01 0.00 41 30 1,350 0
26FEB26 49.00 P 0.06 0.06 0.06 0.01 0.00 38 30 815 0
26FEB26 50.00 P 0.04 0.05 0.04 0.02 +0.01 39 36 2,255 +36
26FEB26 52.50 P 0.09 0.09 0.07 0.03 +0.02 36 110 3,960 +30
26FEB26 55.00 P 0.12 0.12 0.12 0.04 +0.02 31 30 5,860 +30
26FEB26 57.50 P 0.17 0.20 0.17 0.08 +0.01 29 98 2,418 -42
26FEB26 60.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 1,747 0
26FEB26 62.50 P 0.62 0.70 0.62 0.58 +0.11 29 415 2,294 +179
26FEB26 65.00 P 1.07 1.28 1.07 1.19 +0.21 30 325 3,238 +58
26FEB26 67.50 P 2.08 2.24 2.08 2.14 +0.39 30 230 3,106 +2
26FEB26 70.00 P 3.40 3.56 3.40 3.48 +0.56 31 3 4,056 0
26FEB26 72.50 P 5.00 5.00 5.00 5.25 +0.74 32 1 1,309 +1
26FEB26 75.00 P 0.00 0.00 0.00 7.11 +0.73 32 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 9.49 +0.86 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.60 +0.81 35 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 14.23 +1.10 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.70 +1.11 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.20 +1.20 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.70 +1.14 56 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 24.20 +1.20 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.70 +1.20 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.20 +1.20 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.70 +1.15 72 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.20 +1.19 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.04 0.04 0.04 0.01 0.00 39 20 2,447 +20
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,025 0
30MAR26 49.00 P 0.09 0.09 0.09 0.01 0.00 29 10 5,698 +10
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 46,340 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 0.00 30 0 20,225 0
30MAR26 55.00 P 0.28 0.28 0.28 0.15 0.00 29 7 16,261 +7
30MAR26 57.50 P 0.00 0.00 0.00 0.34 +0.02 30 0 4,808 0
30MAR26 60.00 P 0.80 0.80 0.79 0.68 +0.05 30 171 13,111 -12
30MAR26 62.50 P 1.05 1.32 1.05 1.24 +0.15 30 386 2,173 +252
30MAR26 65.00 P 1.91 2.07 1.91 2.02 +0.27 30 195 10,841 -160
30MAR26 67.50 P 2.92 3.20 2.92 3.07 +0.39 31 110 2,880 +60
30MAR26 70.00 P 3.76 4.50 3.76 4.44 +0.52 31 440 3,032 +152
30MAR26 72.50 P 5.99 5.99 5.99 6.04 +0.57 32 30 728 0
30MAR26 75.00 P 0.00 0.00 0.00 7.84 +0.24 32 0 338 0
30MAR26 77.50 P 0.00 0.00 0.00 9.87 +0.50 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 12.03 +0.54 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.51 +0.86 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.84 +1.01 39 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.25 +1.06 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.70 +1.08 44 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.20 +1.05 47 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 26.70 +1.20 51 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 29.20 +1.20 53 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 31.70 +1.15 56 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.20 +1.19 59 0 0 0
29APR26 44.00 P 0.09 0.09 0.09 0.01 0.00 31 10 36 +10
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 269 0
29APR26 55.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 264 0
29APR26 57.50 P 0.00 0.00 0.00 0.54 +0.02 29 0 307 0
29APR26 60.00 P 1.13 1.14 1.12 0.99 +0.05 29 1,027 1,261 +1,023
29APR26 62.50 P 1.66 1.75 1.66 1.63 +0.13 29 11 1,155 0
29APR26 65.00 P 2.60 2.60 2.60 2.54 +0.30 30 12 9,036 0
29APR26 67.50 P 3.65 3.73 3.65 3.66 +0.43 30 46 1,068 +46
29APR26 70.00 P 5.12 5.12 5.12 5.03 +0.53 31 1 7,242 0
29APR26 72.50 P 6.64 6.75 6.53 6.71 +0.69 32 149 1,349 +120
29APR26 75.00 P 0.00 0.00 0.00 8.48 +0.63 32 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 10.34 +0.63 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.43 +0.59 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.79 +0.82 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.04 +0.87 37 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.37 +0.91 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.70 +0.91 38 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 24.21 +0.98 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.70 +1.02 44 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.20 +1.05 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.70 +1.05 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.20 +1.05 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JUN26 40.00 P 0.00 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 29 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 815 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 2,041 0
29JUN26 49.00 P 0.49 0.49 0.49 0.24 -0.01 29 60 810 0
29JUN26 50.00 P 0.54 0.55 0.54 0.31 -0.01 29 31 19,036 -30
29JUN26 52.50 P 0.00 0.00 0.00 0.56 0.00 29 0 2,129 0
29JUN26 55.00 P 1.08 1.09 1.08 0.95 +0.03 29 83 4,932 +82
29JUN26 57.50 P 1.58 1.58 1.58 1.51 +0.14 30 8 6,089 0
29JUN26 60.00 P 2.19 2.20 2.19 2.19 +0.22 30 2 4,695 0
29JUN26 62.50 P 2.67 3.07 2.67 2.98 +0.21 29 17 964 +5
29JUN26 65.00 P 4.00 4.00 4.00 4.05 +0.31 29 1 1,255 +1
29JUN26 67.50 P 0.00 0.00 0.00 5.36 +0.46 30 0 520 0
29JUN26 70.00 P 0.00 0.00 0.00 6.81 +0.57 30 0 1,267 0
29JUN26 72.50 P 8.30 8.42 8.30 8.48 +0.66 30 142 516 +16
29JUN26 75.00 P 0.00 0.00 0.00 10.32 +0.74 31 0 43 0
29JUN26 77.50 P 0.00 0.00 0.00 12.35 +0.97 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.46 +0.81 33 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.58 +0.80 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.75 +0.82 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.95 +0.81 34 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.27 +0.86 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.59 +0.90 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.94 +0.92 36 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.30 +0.94 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.67 +0.96 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.07 +0.95 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 611 0
29SEP26 40.00 P 0.38 0.38 0.38 0.06 -0.01 28 50 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 86 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 1,147 0
29SEP26 43.00 P 0.52 0.52 0.52 0.14 -0.02 28 3 1,489 +3
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 4,480 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.49 -0.01 29 0 1,268 0
29SEP26 49.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.73 0.00 29 0 5,209 0
29SEP26 52.50 P 1.48 1.48 1.48 1.15 +0.03 30 8 1,262 +8
29SEP26 55.00 P 1.99 1.99 1.99 1.72 +0.08 30 1 2,541 0
29SEP26 57.50 P 0.00 0.00 0.00 2.43 +0.12 30 0 1,021 0
29SEP26 60.00 P 3.39 3.39 3.39 3.32 +0.18 31 30 431 0
29SEP26 62.50 P 4.35 4.35 4.35 4.39 +0.28 31 165 590 +165
29SEP26 65.00 P 0.00 0.00 0.00 5.62 +0.43 32 0 2,212 0
29SEP26 67.50 P 6.92 6.92 6.92 6.94 +0.50 32 2 971 0
29SEP26 70.00 P 8.30 8.30 8.30 8.44 +0.58 32 2 845 0
29SEP26 72.50 P 9.94 10.08 9.94 10.08 +0.65 32 60 263 0
29SEP26 75.00 P 0.00 0.00 0.00 11.89 +0.70 33 0 141 0
29SEP26 77.50 P 0.00 0.00 0.00 13.82 +0.68 34 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.80 +0.73 35 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.85 +0.79 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.96 +0.82 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.10 +0.83 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.33 +0.87 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.52 +1.01 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.79 +0.86 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.09 +0.89 38 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.40 +0.90 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.77 +0.95 39 0 0 0
30DEC26 41.00 P 0.63 0.67 0.63 0.26 +0.11 30 23 211 +23
30DEC26 42.00 P 0.00 0.00 0.00 0.32 +0.13 30 0 52 0
30DEC26 43.00 P 0.77 0.77 0.77 0.40 +0.16 30 3 16 +3
30DEC26 44.00 P 0.85 0.85 0.85 0.47 +0.16 30 3 6 +3
30DEC26 45.00 P 0.94 0.94 0.94 0.58 +0.19 30 3 55 +3
30DEC26 46.00 P 0.00 0.00 0.00 0.69 +0.22 30 0 80 0
30DEC26 47.00 P 0.00 0.00 0.00 0.81 +0.22 30 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.96 +0.26 30 0 507 0
30DEC26 49.00 P 0.00 0.00 0.00 1.11 +0.27 30 0 815 0
30DEC26 50.00 P 1.47 1.47 1.47 1.28 +0.28 30 2 732 0
30DEC26 52.50 P 2.06 2.06 2.06 1.79 +0.31 30 30 641 +30
30DEC26 55.00 P 0.00 0.00 0.00 2.45 +0.36 30 0 469 0
30DEC26 57.50 P 3.35 3.41 3.35 3.23 +0.39 30 25 682 +22
30DEC26 60.00 P 0.00 0.00 0.00 4.13 +0.40 31 0 437 0
30DEC26 62.50 P 0.00 0.00 0.00 5.18 +0.38 31 0 48 0
30DEC26 65.00 P 0.00 0.00 0.00 6.39 +0.40 31 0 653 0
30DEC26 67.50 P 7.84 7.84 7.84 7.70 +0.39 31 2 1,293 +2
30DEC26 70.00 P 8.51 9.35 8.51 9.16 +0.41 31 53 974 +6
30DEC26 72.50 P 0.00 0.00 0.00 10.83 +0.52 32 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.58 +0.53 32 0 57 0
30DEC26 77.50 P 14.39 14.39 14.39 14.39 +0.47 32 1 1,823 +1
30DEC26 80.00 P 0.00 0.00 0.00 16.34 +0.52 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.49 +0.68 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.59 +0.76 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.68 +0.81 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.84 +0.84 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.96 +0.78 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.23 +0.86 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.49 +0.89 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.70 +0.84 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.95 +0.82 37 0 0 0
TOTAL PUT 10,193 425,992 +2,838
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$ 8.23
29JAN26 4.60 C 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.44 -0.06 123 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.24 -0.06 114 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.99 -0.06 103 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.74 -0.06 92 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.49 -0.06 83 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.24 -0.06 73 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.99 -0.07 64 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.49 -0.08 47 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.24 -0.07 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.99 -0.08 31 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.73 -0.09 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.50 -0.10 22 0 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 1,470 0
29JAN26 8.25 C 0.18 0.18 0.14 0.16 -0.06 26 2 5,836 -1
29JAN26 8.50 C 0.11 0.12 0.07 0.07 -0.03 26 16 4,306 +5
29JAN26 8.75 C 0.05 0.05 0.05 0.03 -0.02 28 10 1,218 +3
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5,073 0
29JAN26 9.25 C 0.01 0.01 0.01 0.01 0.00 35 3 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.00 -0.11 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.74 -0.10 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.25 -0.10 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.01 -0.08 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
26FEB26 7.75 C 0.60 0.60 0.60 0.58 -0.09 23 200 223 +193
26FEB26 8.00 C 0.39 0.39 0.39 0.41 -0.08 24 2 520 -2
26FEB26 8.25 C 0.27 0.27 0.27 0.27 -0.06 24 119 7,996 0
26FEB26 8.50 C 0.00 0.00 0.00 0.17 -0.04 24 0 3,805 0
26FEB26 8.75 C 0.10 0.10 0.10 0.10 -0.03 24 1 3,496 +1
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 3,985 0
26FEB26 9.25 C 0.04 0.04 0.04 0.03 -0.02 25 30 1,438 +30
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 2,888 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.25 -0.10 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.00 -0.08 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.76 -0.11 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 -0.10 16 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.29 -0.06 23 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 -0.08 24 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 -0.11 23 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.67 -0.09 24 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.51 -0.07 24 0 17,375 0
30MAR26 8.25 C 0.00 0.00 0.00 0.37 -0.06 24 0 18,538 0
30MAR26 8.50 C 0.00 0.00 0.00 0.27 -0.05 24 0 6,247 0
30MAR26 8.75 C 0.00 0.00 0.00 0.19 -0.04 25 0 4,665 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 4,983 0
30MAR26 9.25 C 0.00 0.00 0.00 0.09 -0.02 25 0 1,719 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.53 -0.09 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.30 -0.12 18 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.09 -0.12 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.90 -0.10 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.58 -0.07 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.45 -0.05 24 0 151 0
29APR26 8.50 C 0.00 0.00 0.00 0.34 -0.05 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.26 -0.04 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.14 -0.02 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 70 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.80 -0.06 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.61 -0.05 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 -0.11 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 -0.10 0 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.07 -0.09 25 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.83 -0.09 23 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.58 -0.12 20 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.38 -0.09 23 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 -0.09 24 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 -0.10 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.82 -0.05 24 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.05 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 -0.06 24 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.05 24 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.05 24 0 2,757 0
29JUN26 9.00 C 0.33 0.33 0.33 0.28 -0.03 25 475 5,679 +475
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.04 25 0 5,132 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 1,389 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.61 -0.05 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.49 -0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.09 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 -0.09 23 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.08 -0.08 24 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 -0.09 23 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 -0.07 24 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.07 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 -0.07 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.06 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 -0.05 25 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.05 26 0 3,440 0
29SEP26 8.25 C 0.62 0.62 0.62 0.68 -0.05 26 30 329 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 -0.04 26 0 63 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 -0.03 26 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.03 26 0 6,549 0
29SEP26 9.25 C 0.30 0.30 0.27 0.34 -0.03 26 4 5,013 +1
29SEP26 9.50 C 0.25 0.25 0.23 0.28 -0.03 26 7 651 -5
29SEP26 9.75 C 0.21 0.21 0.19 0.24 -0.02 26 11 35 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 3.27 -0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 -0.09 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 -0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.08 -0.11 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.10 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 -0.07 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.06 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.06 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.15 -0.06 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 -0.05 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.05 24 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.05 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.04 25 0 144 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 -0.04 25 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.04 25 0 57 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.04 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
TOTAL CALL 910 246,842 +701
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.01 0.01 0.01 0.00 30 15 3,156 +15
29JAN26 7.75 P 0.03 0.03 0.03 0.03 0.00 29 1,080 3,770 -551
29JAN26 8.00 P 0.06 0.08 0.06 0.07 0.00 26 166 2,126 +161
29JAN26 8.25 P 0.14 0.20 0.14 0.18 +0.03 27 69 6,881 +21
29JAN26 8.50 P 0.28 0.36 0.28 0.34 +0.05 28 310 3,546 +90
29JAN26 8.75 P 0.00 0.00 0.00 0.56 +0.07 33 0 709 0
29JAN26 9.00 P 0.00 0.00 0.00 0.80 +0.08 39 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.05 +0.09 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.30 +0.10 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.55 +0.10 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.79 +0.08 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.29 +0.09 77 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.80 +0.10 94 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.29 +0.09 99 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.79 +0.09 109 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 +0.09 118 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.79 +0.09 127 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.29 +0.09 135 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.79 +0.09 144 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 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 740 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 0.00 25 20 1,409 0
26FEB26 7.50 P 0.05 0.05 0.05 0.05 +0.01 26 71 1,231 +71
26FEB26 7.75 P 0.09 0.09 0.09 0.09 0.00 25 6 2,157 +6
26FEB26 8.00 P 0.16 0.16 0.16 0.17 +0.02 25 3 2,632 +3
26FEB26 8.25 P 0.00 0.00 0.00 0.28 +0.03 25 0 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.43 +0.04 25 0 5,108 0
26FEB26 8.75 P 0.53 0.53 0.53 0.62 +0.06 27 100 1,308 0
26FEB26 9.00 P 0.00 0.00 0.00 0.80 +0.03 23 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.06 +0.06 30 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.31 +0.09 35 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.55 +0.07 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.80 +0.09 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.29 +0.09 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.80 +0.10 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.30 +0.10 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.79 +0.09 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.30 +0.10 74 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.79 +0.09 76 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.29 +0.09 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.79 +0.09 86 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 74 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 65 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 24,131 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 11,478 0
30MAR26 7.75 P 0.16 0.17 0.16 0.16 +0.01 25 6 6,467 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 7,144 0
30MAR26 8.25 P 0.00 0.00 0.00 0.37 +0.03 25 0 12,300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.52 +0.05 26 0 13,357 0
30MAR26 8.75 P 0.00 0.00 0.00 0.69 +0.05 26 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.88 +0.04 27 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 +0.06 28 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.33 +0.08 30 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.57 +0.09 32 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.80 +0.08 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.29 +0.07 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.80 +0.10 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.30 +0.10 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.79 +0.09 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 +0.10 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.79 +0.09 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.29 +0.09 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.79 +0.09 68 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 108 0
29APR26 7.50 P 0.14 0.14 0.14 0.14 +0.01 25 25 407 +25
29APR26 7.75 P 0.00 0.00 0.00 0.21 +0.01 25 0 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 64 0
29APR26 8.25 P 0.00 0.00 0.00 0.43 +0.04 25 0 54 0
29APR26 8.50 P 0.00 0.00 0.00 0.57 +0.04 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 +0.06 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.93 +0.07 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.59 +0.09 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.82 +0.10 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.29 +0.07 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.85 +0.15 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.30 +0.10 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.79 +0.09 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.30 +0.07 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.80 +0.10 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 698 0
29JUN26 6.00 P 0.03 0.03 0.03 0.02 0.00 25 6 547 +6
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 6,088 0
29JUN26 7.50 P 0.27 0.28 0.27 0.27 0.00 24 150 7,501 +31
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.03 25 0 3,734 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 2,254 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 +0.04 25 0 2,197 0
29JUN26 8.50 P 0.79 0.79 0.79 0.79 +0.04 25 14 6,725 +14
29JUN26 8.75 P 0.00 0.00 0.00 0.97 +0.06 26 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 +0.06 26 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.35 +0.07 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.57 +0.08 28 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.77 +0.07 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.07 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.43 +0.05 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.94 +0.08 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.43 +0.09 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.92 +0.10 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.40 +0.09 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.89 +0.09 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.39 +0.10 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.87 +0.09 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 27 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 27 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.02 27 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.03 27 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.03 27 0 1,009 0
29SEP26 8.50 P 1.02 1.02 1.01 0.96 +0.03 27 60 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 +0.03 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.03 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 +0.04 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 +0.05 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 +0.05 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.05 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 +0.06 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.03 +0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.51 +0.06 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 +0.07 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 +0.07 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.00 +0.07 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.51 +0.10 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 +0.08 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 25 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 0.18 +0.01 26 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.01 26 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.01 26 0 80 0
30DEC26 7.50 P 0.52 0.52 0.52 0.49 +0.01 26 30 33 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.02 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.02 26 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 +0.03 26 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.03 26 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 +0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 +0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.04 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 +0.05 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 +0.05 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 +0.06 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 +0.06 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 +0.06 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 +0.06 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.51 +0.07 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 +0.07 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.51 +0.08 42 0 0 0
TOTAL PUT 2,131 267,145 -78
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$ 80.45
29JAN26 49.00 C 0.00 0.00 0.00 31.92 -0.90 162 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 30.47 -0.72 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.98 -0.53 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.52 -1.07 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.70 -0.41 132 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.68 -0.97 87 0 1 0
29JAN26 62.50 C 19.80 19.80 18.70 18.08 -0.46 65 75 25 0
29JAN26 65.00 C 0.00 0.00 0.00 15.67 -0.89 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.20 -0.87 57 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 10.79 -0.89 52 0 101 0
29JAN26 72.50 C 0.00 0.00 0.00 8.57 -0.85 52 0 393 0
29JAN26 75.00 C 0.00 0.00 0.00 6.64 -0.73 53 0 269 0
29JAN26 77.50 C 5.63 5.63 5.63 4.85 -0.54 52 30 655 -26
29JAN26 80.00 C 4.58 4.63 3.51 3.47 -0.46 52 451 2,700 +7
29JAN26 82.50 C 3.16 3.30 2.47 2.42 -0.40 54 320 2,352 +42
29JAN26 85.00 C 2.10 2.20 1.66 1.57 -0.37 53 357 2,147 +21
29JAN26 87.50 C 1.65 1.70 1.16 0.98 -0.29 53 483 2,200 +52
29JAN26 90.00 C 1.29 1.30 0.80 0.58 -0.22 53 566 3,405 -17
29JAN26 92.50 C 0.85 0.87 0.85 0.33 -0.15 53 8 4,322 +1
29JAN26 95.00 C 0.68 0.68 0.41 0.18 -0.10 53 43 3,279 +11
29JAN26 97.50 C 0.50 0.50 0.50 0.10 -0.06 53 86 529 +1
29JAN26 100.00 C 0.24 0.24 0.23 0.05 -0.04 53 47 3,592 +30
29JAN26 102.50 C 0.27 0.28 0.17 0.03 -0.02 54 1,540 2,511 +1,525
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 1,064 0
29JAN26 107.50 C 0.14 0.14 0.14 0.01 -0.01 56 10 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 480 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29JAN26 115.00 C 0.10 0.10 0.10 0.01 0.00 67 8 626 +8
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
29JAN26 140.00 C 0.04 0.04 0.04 0.01 0.00 100 2 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 31.92 -0.90 86 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.06 -0.57 89 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.67 -0.55 85 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 25.90 -0.69 67 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 23.70 -0.41 71 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 21.14 -0.51 61 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 19.17 +0.60 67 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 16.54 -0.60 56 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 14.47 -0.17 56 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 12.45 -0.06 55 0 24 0
26FEB26 72.50 C 0.00 0.00 0.00 10.69 -0.61 55 0 293 0
26FEB26 75.00 C 0.00 0.00 0.00 9.30 -0.10 58 0 347 0
26FEB26 77.50 C 8.72 8.72 7.68 7.51 -0.39 54 175 1,037 -58
26FEB26 80.00 C 7.34 7.34 6.35 6.27 -0.33 55 442 731 +52
26FEB26 82.50 C 6.11 6.15 5.20 5.21 -0.30 55 227 2,313 +24
26FEB26 85.00 C 5.18 5.18 4.30 4.30 -0.32 56 191 1,121 +11
26FEB26 87.50 C 4.11 4.28 3.80 3.50 -0.24 56 181 825 +104
26FEB26 90.00 C 3.61 3.61 3.15 2.80 -0.21 56 67 2,464 -8
26FEB26 92.50 C 2.72 2.72 2.50 2.22 -0.18 56 188 499 +22
26FEB26 95.00 C 2.48 2.49 2.12 1.74 -0.16 56 55 536 +24
26FEB26 97.50 C 2.08 2.08 1.93 1.36 -0.13 55 60 404 0
26FEB26 100.00 C 1.63 1.63 1.63 1.05 -0.11 55 1 1,288 0
26FEB26 102.50 C 1.35 1.35 1.35 0.81 -0.09 55 120 323 -120
26FEB26 105.00 C 0.00 0.00 0.00 0.62 -0.07 55 0 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.47 -0.06 55 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.35 -0.05 55 0 391 0
26FEB26 112.50 C 0.86 0.86 0.85 0.27 -0.04 55 8 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.20 -0.03 55 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.04 0.00 57 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 40.84 -0.37 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.65 -0.57 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.97 -0.27 80 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.83 -0.50 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.99 +0.01 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.09 -0.03 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.74 -0.25 49 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 34.16 -0.02 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.13 -0.25 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.19 -0.63 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.29 -0.54 70 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.92 -0.54 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.71 -0.09 67 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 24.45 -0.44 65 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 22.18 +0.17 62 0 5 0
30MAR26 62.50 C 20.08 20.08 20.08 20.32 -0.39 63 401 401 +401
30MAR26 65.00 C 0.00 0.00 0.00 18.19 +0.18 61 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.72 -1.04 54 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 14.55 -0.03 59 0 254 0
30MAR26 72.50 C 0.00 0.00 0.00 12.66 -0.38 57 0 431 0
30MAR26 75.00 C 0.00 0.00 0.00 11.81 +0.19 62 0 1,176 0
30MAR26 77.50 C 10.50 10.50 10.29 10.11 -0.48 59 116 462 0
30MAR26 80.00 C 9.88 9.89 9.12 8.92 -0.39 59 192 1,945 +24
30MAR26 82.50 C 8.74 8.75 7.88 7.81 -0.54 59 307 1,192 +79
30MAR26 85.00 C 7.38 7.75 6.92 6.92 -0.48 59 266 842 +60
30MAR26 87.50 C 6.62 6.66 6.61 6.09 -0.32 60 84 1,020 +24
30MAR26 90.00 C 5.80 6.16 5.45 5.33 -0.36 60 66 1,494 +24
30MAR26 92.50 C 4.85 4.85 4.85 4.61 -0.37 60 29 888 +29
30MAR26 95.00 C 0.00 0.00 0.00 3.98 -0.35 60 0 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 3.43 -0.32 60 0 579 0
30MAR26 100.00 C 0.00 0.00 0.00 2.94 -0.30 60 0 13,326 0
30MAR26 102.50 C 0.00 0.00 0.00 2.52 -0.27 60 0 365 0
30MAR26 105.00 C 2.99 2.99 2.83 2.16 -0.24 60 22 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 1.84 -0.22 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.57 -0.20 59 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 1.33 -0.18 59 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 1.13 -0.16 59 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.96 -0.15 59 0 425 0
30MAR26 120.00 C 1.45 1.45 1.45 0.81 -0.13 59 1,001 1,544 -139
30MAR26 122.50 C 1.35 1.35 1.35 0.69 -0.11 59 30 55 +30
30MAR26 125.00 C 0.00 0.00 0.00 0.58 -0.10 59 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.49 -0.09 59 0 66 0
30MAR26 130.00 C 1.10 1.10 1.10 0.41 -0.08 59 120 203 +84
30MAR26 132.50 C 0.00 0.00 0.00 0.35 -0.07 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.29 -0.06 59 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.24 -0.06 59 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.21 -0.04 59 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 27.18 +0.15 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.10 +0.21 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.19 -0.24 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.02 -0.41 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.81 -0.44 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.41 -0.51 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.61 -0.20 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.27 -0.08 58 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 12.81 -0.20 57 0 392 0
29APR26 77.50 C 0.00 0.00 0.00 11.68 -0.37 58 0 730 0
29APR26 80.00 C 0.00 0.00 0.00 10.53 -0.36 59 0 171 0
29APR26 82.50 C 10.08 10.08 10.08 9.51 -0.32 59 45 228 0
29APR26 85.00 C 9.10 9.10 9.10 8.56 -0.31 59 3 143 -3
29APR26 87.50 C 0.00 0.00 0.00 7.72 -0.29 60 0 223 0
29APR26 90.00 C 7.56 7.56 7.00 6.94 -0.32 60 31 226 +31
29APR26 92.50 C 0.00 0.00 0.00 6.18 -0.30 60 0 183 0
29APR26 95.00 C 0.00 0.00 0.00 5.50 -0.28 60 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 4.88 -0.26 59 0 374 0
29APR26 100.00 C 0.00 0.00 0.00 4.33 -0.24 59 0 587 0
29APR26 102.50 C 0.00 0.00 0.00 3.83 -0.23 59 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 3.39 -0.21 59 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 2.99 -0.20 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.64 -0.18 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.33 -0.16 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 2.05 -0.15 59 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.81 -0.14 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.59 -0.13 59 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 1.40 -0.11 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.23 -0.10 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 1.05 -0.09 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.92 -0.08 59 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.81 -0.07 59 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.71 -0.07 59 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.62 -0.06 59 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.54 -0.06 58 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.48 -0.05 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.42 -0.04 59 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 0.37 -0.04 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.32 -0.04 59 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.28 -0.03 59 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.25 -0.03 59 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.19 -0.02 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.78 +0.39 68 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.70 +0.28 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.41 +1.03 70 0 200 0
29JUN26 52.50 C 0.00 0.00 0.00 30.69 -0.22 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.70 +0.41 62 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.76 -0.46 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.52 -0.19 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 23.60 -0.05 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.10 -0.51 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.88 +0.05 59 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 18.44 -0.43 60 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 17.08 +0.16 60 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 16.05 -0.09 61 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.58 -0.33 59 0 297 0
29JUN26 80.00 C 0.00 0.00 0.00 13.48 -0.33 60 0 2,296 0
29JUN26 82.50 C 0.00 0.00 0.00 12.45 -0.33 60 0 299 0
29JUN26 85.00 C 0.00 0.00 0.00 11.52 -0.31 60 0 255 0
29JUN26 87.50 C 0.00 0.00 0.00 10.47 -0.48 59 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 9.68 -0.47 59 0 2,246 0
29JUN26 92.50 C 0.00 0.00 0.00 9.15 -0.26 61 0 415 0
29JUN26 95.00 C 9.26 9.26 9.26 8.42 -0.29 61 1 227 +1
29JUN26 97.50 C 0.00 0.00 0.00 7.73 -0.28 60 0 1,098 0
29JUN26 100.00 C 0.00 0.00 0.00 7.10 -0.27 60 0 508 0
29JUN26 102.50 C 0.00 0.00 0.00 6.52 -0.25 60 0 175 0
29JUN26 105.00 C 0.00 0.00 0.00 5.98 -0.24 60 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 5.49 -0.22 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.03 -0.21 60 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 4.61 -0.20 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 4.23 -0.19 60 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.88 -0.18 60 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.55 -0.17 60 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 3.25 -0.16 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.98 -0.15 60 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.73 -0.14 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.50 -0.14 60 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.29 -0.13 60 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.10 -0.05 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.87 -0.10 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.71 -0.10 59 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.57 -0.09 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.44 -0.08 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.32 -0.08 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.21 -0.07 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.11 -0.07 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.01 -0.07 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.93 -0.06 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.85 -0.06 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.78 -0.06 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.72 -0.05 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.66 -0.05 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.60 -0.05 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 35.35 -0.55 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.58 -0.28 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.21 +0.56 66 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 30.85 -0.35 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 29.67 +0.75 65 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 27.11 -0.38 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.86 +0.08 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.35 +0.23 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.77 -0.41 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.56 +0.22 60 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 20.29 -0.08 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.39 +0.12 61 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 18.10 -0.21 60 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 17.06 -0.48 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 16.08 -0.28 61 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 15.17 -0.27 61 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 14.30 -0.28 61 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 13.50 -0.27 61 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 12.76 -0.26 61 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 12.07 -0.24 61 0 40 0
29SEP26 97.50 C 11.55 11.55 11.55 11.38 -0.27 61 1,501 1,552 +1,486
29SEP26 100.00 C 10.92 10.92 10.92 10.70 -0.26 61 1,501 3,492 +1,476
29SEP26 102.50 C 0.00 0.00 0.00 10.06 -0.26 61 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 9.46 -0.25 61 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.90 -0.23 61 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.37 -0.23 61 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.88 -0.21 61 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.41 -0.20 61 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.97 -0.20 61 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.56 -0.19 61 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.17 -0.18 61 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.81 -0.17 61 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.47 -0.16 61 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 5.15 -0.16 61 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 36.82 -0.19 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.25 -0.46 63 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 34.51 -0.25 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.84 -0.35 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.23 -0.51 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.93 +0.27 62 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 28.20 -0.19 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.86 +0.33 61 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 25.37 -0.33 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.21 -0.22 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.89 -0.22 60 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.81 +0.04 60 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 20.84 0.00 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.93 +0.38 61 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.89 +0.11 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 18.08 -0.25 61 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 17.24 -0.25 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.44 -0.26 61 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.68 -0.27 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.98 -0.21 61 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 14.31 -0.14 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 13.66 -0.09 61 0 5 0
30DEC26 102.50 C 13.57 13.57 13.57 13.02 -0.07 61 4 4 -4
30DEC26 105.00 C 0.00 0.00 0.00 12.39 -0.07 61 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 11.80 -0.06 61 0 52 0
TOTAL CALL 11,461 122,570 +5,309
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 337 0
29JAN26 60.00 P 0.07 0.07 0.07 0.01 0.00 59 10 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 56 0 392 0
29JAN26 65.00 P 0.15 0.15 0.11 0.05 -0.01 54 395 1,603 +394
29JAN26 67.50 P 0.18 0.18 0.17 0.12 -0.02 53 36 824 +24
29JAN26 70.00 P 0.29 0.29 0.26 0.27 -0.05 52 764 1,998 -406
29JAN26 72.50 P 0.51 0.57 0.47 0.59 -0.05 53 494 1,714 +331
29JAN26 75.00 P 0.90 1.09 0.83 1.08 -0.08 52 628 2,700 +337
29JAN26 77.50 P 1.50 1.79 1.45 1.80 -0.09 51 414 2,302 +88
29JAN26 80.00 P 2.36 2.99 2.32 2.93 -0.02 52 459 4,586 -289
29JAN26 82.50 P 3.58 4.50 3.58 4.45 +0.09 54 92 1,735 -17
29JAN26 85.00 P 5.38 5.82 5.22 6.18 +0.18 56 182 1,962 -92
29JAN26 87.50 P 7.11 7.11 7.11 8.16 +0.23 58 80 339 +38
29JAN26 90.00 P 0.00 0.00 0.00 10.32 +0.29 60 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 12.61 +1.02 63 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 14.87 +0.18 63 0 494 0
29JAN26 97.50 P 0.00 0.00 0.00 17.09 +0.44 52 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 19.73 +0.65 69 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 22.16 +0.60 70 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 24.61 +0.14 71 0 261 0
29JAN26 107.50 P 0.00 0.00 0.00 27.20 -0.05 85 0 67 0
29JAN26 110.00 P 0.00 0.00 0.00 29.68 +0.10 88 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 32.18 +0.63 93 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.55 -0.05 0 0 30 0
29JAN26 117.50 P 0.00 0.00 0.00 37.18 +0.63 103 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 39.76 +0.71 115 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 42.05 +0.50 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.55 +0.50 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.05 +0.50 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 50.25 +1.20 162 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 52.68 +1.13 164 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 54.55 +0.50 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 57.05 +0.50 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 59.55 +0.50 0 0 30 0
26FEB26 49.00 P 0.11 0.11 0.11 0.01 0.00 54 10 95 +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 0.00 55 0 308 0
26FEB26 60.00 P 0.00 0.00 0.00 0.31 +0.02 55 0 1,060 0
26FEB26 62.50 P 0.00 0.00 0.00 0.52 +0.02 55 0 592 0
26FEB26 65.00 P 0.81 0.92 0.81 0.83 +0.03 55 43 2,311 +3
26FEB26 67.50 P 0.00 0.00 0.00 1.26 +0.05 55 0 522 0
26FEB26 70.00 P 1.54 1.75 1.54 1.79 +0.03 55 102 589 +1
26FEB26 72.50 P 2.16 2.45 2.16 2.45 +0.04 55 118 1,958 +5
26FEB26 75.00 P 2.93 3.26 2.91 3.30 +0.05 54 70 1,461 +36
26FEB26 77.50 P 3.88 4.32 3.88 4.32 +0.06 54 115 3,564 +10
26FEB26 80.00 P 4.92 5.36 4.74 5.61 +0.15 55 203 2,521 +57
26FEB26 82.50 P 6.35 6.84 6.04 7.05 +0.20 56 245 1,108 +93
26FEB26 85.00 P 7.65 8.57 7.55 8.64 +0.24 56 176 326 +7
26FEB26 87.50 P 9.12 9.12 9.12 10.37 +0.19 57 17 779 0
26FEB26 90.00 P 0.00 0.00 0.00 12.27 +0.20 58 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.30 +0.26 59 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 16.48 +0.37 61 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 18.48 +0.21 60 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 20.03 -0.51 49 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 22.29 -0.57 47 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.36 +0.13 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.67 +0.01 64 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 29.71 -0.29 55 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 32.33 +0.05 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.94 -0.20 69 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 37.18 -0.12 63 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 39.76 -0.09 69 0 100 0
26FEB26 122.50 P 41.70 41.70 41.70 42.27 +0.72 72 40 70 +40
26FEB26 125.00 P 43.96 43.96 43.96 44.55 +0.20 0 30 30 +30
26FEB26 127.50 P 0.00 0.00 0.00 47.15 +0.26 72 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 50.25 +0.79 95 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 60 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 60 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 60 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 60 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.01 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.01 59 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 -0.02 59 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 -0.02 59 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.38 -0.02 59 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.58 -0.03 59 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.87 -0.03 59 0 809 0
30MAR26 60.00 P 0.00 0.00 0.00 1.24 -0.03 59 0 1,026 0
30MAR26 62.50 P 1.73 1.73 1.73 1.70 -0.03 60 13 1,147 0
30MAR26 65.00 P 2.13 2.13 2.13 2.25 +0.02 60 30 1,419 0
30MAR26 67.50 P 2.71 2.71 2.71 2.92 +0.05 59 30 695 +30
30MAR26 70.00 P 3.41 3.41 3.38 3.66 +0.07 59 41 14,890 -25
30MAR26 72.50 P 4.19 4.19 4.19 4.58 +0.11 59 29 1,554 +2
30MAR26 75.00 P 5.58 5.58 5.58 5.61 +0.15 59 1 7,983 -1
30MAR26 77.50 P 6.15 6.16 6.15 6.73 +0.08 59 52 1,367 +30
30MAR26 80.00 P 7.51 8.06 7.51 8.03 +0.12 59 242 3,546 +164
30MAR26 82.50 P 9.16 9.47 9.16 9.48 +0.15 59 78 1,170 -18
30MAR26 85.00 P 10.13 11.03 10.13 11.04 +0.17 60 108 832 +48
30MAR26 87.50 P 11.83 12.57 11.83 12.72 +0.23 60 144 599 +96
30MAR26 90.00 P 13.78 13.78 13.69 14.39 -0.16 60 54 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 16.36 +0.22 61 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 17.84 -0.46 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 19.79 -0.53 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 21.95 -0.42 59 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 24.29 +0.02 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.69 -0.01 64 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 28.89 -0.05 64 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 31.13 -0.07 65 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 33.91 +0.37 71 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 35.03 -0.66 56 0 74 0
30MAR26 117.50 P 0.00 0.00 0.00 38.11 +0.54 67 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 40.34 -0.37 66 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 42.88 -0.27 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.13 +0.39 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.48 -0.10 66 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 50.25 +0.58 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 52.68 +0.09 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.02 +0.40 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 57.39 +0.45 72 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.66 +0.57 67 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.09 0.00 59 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.51 +0.01 59 0 4 0
29APR26 60.00 P 0.00 0.00 0.00 2.00 +0.02 59 0 64 0
29APR26 62.50 P 0.00 0.00 0.00 2.57 +0.02 59 0 171 0
29APR26 65.00 P 3.00 3.00 3.00 3.25 +0.08 59 5 812 0
29APR26 67.50 P 0.00 0.00 0.00 3.97 +0.08 59 0 113 0
29APR26 70.00 P 4.52 4.52 4.52 4.83 +0.10 58 5 1,001 -5
29APR26 72.50 P 0.00 0.00 0.00 5.80 +0.11 58 0 147 0
29APR26 75.00 P 0.00 0.00 0.00 6.89 +0.12 58 0 22 0
29APR26 77.50 P 8.04 8.04 8.04 8.13 +0.16 58 14 187 -14
29APR26 80.00 P 0.00 0.00 0.00 9.44 +0.16 58 0 411 0
29APR26 82.50 P 0.00 0.00 0.00 10.89 +0.17 59 0 182 0
29APR26 85.00 P 12.12 12.12 12.12 12.44 +0.21 59 15 140 0
29APR26 87.50 P 0.00 0.00 0.00 14.40 +0.52 61 0 43 0
29APR26 90.00 P 15.49 15.79 15.49 15.86 +0.25 60 28 30 0
29APR26 92.50 P 0.00 0.00 0.00 17.62 +0.25 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 19.50 -0.08 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.51 +0.52 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.55 +0.03 62 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.51 -0.06 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.86 +0.44 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.55 +0.03 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.05 -0.01 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.10 -0.21 62 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.67 +0.60 66 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 38.57 -0.36 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.07 -0.22 65 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 43.48 +0.02 66 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 45.73 -0.05 66 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.10 +0.15 66 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 50.67 +0.81 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.10 +0.12 70 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 55.06 -0.26 64 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 57.58 +0.10 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 60.19 +0.36 70 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.45 +0.18 68 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 64.89 +0.19 68 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.13 +0.03 63 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.71 +0.27 67 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 72.16 -0.09 67 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 74.55 +0.01 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 77.10 +0.23 67 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 79.60 -0.35 68 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 82.18 +0.09 73 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 84.60 +0.38 71 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 87.05 +0.14 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 89.59 -0.11 72 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 +0.01 60 0 346 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 +0.01 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.39 +0.02 60 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.83 +0.02 60 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.35 +0.03 60 0 254 0
29JUN26 57.50 P 0.00 0.00 0.00 2.94 +0.03 60 0 398 0
29JUN26 60.00 P 0.00 0.00 0.00 3.63 +0.07 60 0 170 0
29JUN26 62.50 P 0.00 0.00 0.00 4.36 +0.06 60 0 138 0
29JUN26 65.00 P 5.09 5.09 5.09 5.14 +0.05 59 2 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 6.03 +0.05 59 0 559 0
29JUN26 70.00 P 0.00 0.00 0.00 7.02 +0.06 59 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.11 +0.08 59 0 1,075 0
29JUN26 75.00 P 0.00 0.00 0.00 9.28 +0.09 59 0 5,851 0
29JUN26 77.50 P 0.00 0.00 0.00 10.56 +0.09 59 0 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 11.91 +0.08 59 0 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 13.42 +0.14 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 14.98 +0.18 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 16.61 +0.19 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.30 +0.19 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.17 -0.10 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.88 +0.82 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.79 +0.02 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.74 -0.10 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 27.68 +0.03 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.69 +0.21 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.58 -0.37 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.13 +0.25 64 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 35.96 +0.12 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.17 -0.16 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.31 +0.13 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.69 -0.05 64 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 44.61 +0.03 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.20 +0.11 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.18 +0.27 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.20 +0.08 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 53.63 -0.51 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 55.76 -0.29 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.11 -0.52 61 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.15 +0.04 68 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 62.65 -0.16 59 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.44 +0.30 64 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 67.79 +0.29 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.31 -0.11 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 72.55 +0.17 63 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 74.95 +0.14 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.38 +0.09 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.79 -0.16 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.28 -0.23 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.73 -0.22 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.17 +0.26 63 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.67 -0.08 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 +0.05 61 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.82 +0.05 61 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.44 +0.04 61 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.17 +0.07 61 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.94 +0.09 61 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.73 +0.10 60 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.58 +0.03 60 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.53 +0.04 60 0 6,462 0
29SEP26 67.50 P 0.00 0.00 0.00 8.55 +0.04 60 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.66 +0.06 59 0 547 0
29SEP26 72.50 P 0.00 0.00 0.00 10.84 +0.06 59 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 12.10 +0.07 59 0 788 0
29SEP26 77.50 P 0.00 0.00 0.00 13.44 +0.07 59 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 14.86 +0.10 59 0 1,678 0
29SEP26 82.50 P 0.00 0.00 0.00 16.41 +0.16 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 17.97 +0.18 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 19.77 +0.34 61 0 280 0
29SEP26 90.00 P 20.51 20.51 20.51 21.39 +0.31 61 30 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.19 +0.02 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.01 +0.16 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.76 -0.11 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.57 -0.11 61 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.39 +0.05 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.35 -0.09 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.31 +0.01 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.35 +0.10 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.72 +0.10 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.44 +0.33 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.94 -0.06 64 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.90 +0.57 63 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 46.84 -0.22 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.00 -0.06 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.11 +0.50 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.22 -0.37 62 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.82 +0.14 61 0 108 0
30DEC26 50.00 P 4.25 4.25 4.25 4.09 +0.15 61 5 73 +5
30DEC26 52.50 P 0.00 0.00 0.00 4.90 +0.18 61 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.73 +0.19 61 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.56 +0.15 61 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.65 +0.23 61 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.46 +0.09 60 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.51 +0.13 60 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.62 +0.14 60 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 11.80 +0.11 60 0 444 0
30DEC26 72.50 P 0.00 0.00 0.00 13.05 +0.12 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.37 +0.10 59 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 15.77 +0.12 60 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 17.22 +0.13 60 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 18.74 +0.14 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 20.31 +0.14 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.92 +0.13 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.58 +0.12 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.44 +0.07 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.21 +0.14 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.94 +0.19 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.78 -0.17 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.67 +0.20 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.54 +0.22 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.48 +0.17 61 0 0 0
TOTAL PUT 5,649 155,135 +1,012
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$ 17.24
29JAN26 9.25 C 0.00 0.00 0.00 8.00 -0.32 101 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 7.75 -0.32 88 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.50 -0.32 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 7.25 -0.32 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.75 -0.32 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.25 -0.32 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.75 -0.32 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.25 -0.32 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.75 -0.33 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 4.26 -0.32 64 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 3.76 -0.32 56 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 3.32 -0.24 74 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 2.88 -0.20 76 0 574 0
29JAN26 15.00 C 2.30 2.30 2.30 2.27 -0.36 39 1 435 0
29JAN26 15.50 C 0.00 0.00 0.00 1.85 -0.31 49 0 313 0
29JAN26 16.00 C 1.43 1.43 1.40 1.47 -0.30 52 20 209 -14
29JAN26 16.50 C 0.00 0.00 0.00 1.14 -0.36 54 0 469 0
29JAN26 17.00 C 0.86 0.86 0.86 0.85 -0.30 55 10 1,048 -4
29JAN26 17.50 C 0.65 0.67 0.58 0.62 -0.23 56 25 1,255 +19
29JAN26 18.00 C 0.76 0.80 0.40 0.44 -0.20 56 138 278 +6
29JAN26 18.50 C 0.50 0.50 0.41 0.31 -0.18 57 5 456 0
29JAN26 19.00 C 0.34 0.34 0.34 0.21 -0.14 58 20 257 +20
29JAN26 19.50 C 0.22 0.22 0.21 0.14 -0.10 58 25 147 -5
29JAN26 20.00 C 0.13 0.13 0.12 0.09 -0.08 59 30 655 +30
29JAN26 21.00 C 0.00 0.00 0.00 0.03 -0.04 57 0 62 0
29JAN26 22.00 C 0.05 0.05 0.05 0.01 -0.02 58 1 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 26.00 C 0.03 0.03 0.03 0.01 0.00 90 26 95 +26
26FEB26 9.25 C 0.00 0.00 0.00 8.02 -0.31 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.77 -0.32 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.50 -0.34 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.27 -0.34 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.75 -0.41 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.25 -0.35 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.76 -0.44 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.28 -0.35 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.83 -0.32 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.34 -0.41 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.81 -0.41 39 0 264 0
26FEB26 14.00 C 3.39 3.39 3.39 3.38 -0.34 46 5 269 0
26FEB26 14.50 C 3.47 3.47 3.11 3.10 -0.23 58 3 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.61 -0.31 51 0 321 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 -0.26 52 0 239 0
26FEB26 16.00 C 1.94 1.94 1.94 1.95 -0.24 53 10 121 -10
26FEB26 16.50 C 1.69 1.69 1.69 1.72 -0.17 57 2 100 0
26FEB26 17.00 C 0.00 0.00 0.00 1.40 -0.22 54 0 418 0
26FEB26 17.50 C 1.19 1.19 1.19 1.18 -0.20 55 4 205 +4
26FEB26 18.00 C 1.00 1.01 0.99 0.98 -0.23 55 28 321 -22
26FEB26 18.50 C 1.03 1.03 0.82 0.82 -0.19 56 24 244 +24
26FEB26 19.00 C 0.95 0.95 0.73 0.69 -0.16 56 75 225 +55
26FEB26 19.50 C 0.00 0.00 0.00 0.57 -0.13 57 0 137 0
26FEB26 20.00 C 0.00 0.00 0.00 0.46 -0.12 57 0 261 0
26FEB26 21.00 C 0.00 0.00 0.00 0.30 -0.08 57 0 226 0
26FEB26 22.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 396 0
26FEB26 24.00 C 0.22 0.22 0.17 0.07 -0.03 57 21 100 +1
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.67 -0.32 105 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.57 -0.32 102 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.47 -0.32 98 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.37 -0.32 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.24 -0.34 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 12.02 -0.32 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.77 -0.32 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.52 -0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.28 -0.31 89 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.03 -0.32 83 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.75 -0.35 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 10.50 -0.35 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 10.24 -0.36 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 10.03 -0.32 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.78 -0.45 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 9.54 -0.29 68 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 9.27 -0.30 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 9.04 -0.33 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.79 -0.31 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.54 -0.41 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.30 -0.45 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.05 -0.28 55 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 7.81 -0.28 59 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 7.53 -0.35 0 0 0 0
30MAR26 10.00 C 7.14 7.14 7.14 7.27 -0.34 0 6 6 0
30MAR26 10.50 C 0.00 0.00 0.00 6.75 -0.41 0 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 6.25 -0.42 0 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 5.76 -0.61 0 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 5.28 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.84 -0.40 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.51 -0.28 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.03 -0.34 49 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.65 -0.32 50 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 3.29 -0.27 52 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.96 -0.27 53 0 38 0
30MAR26 15.50 C 2.70 2.70 2.70 2.65 -0.25 54 2 720 0
30MAR26 16.00 C 0.00 0.00 0.00 2.36 -0.27 54 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 2.09 -0.37 54 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 1.85 -0.22 55 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.63 -0.21 55 0 250 0
30MAR26 18.00 C 0.00 0.00 0.00 1.44 -0.21 55 0 149 0
30MAR26 18.50 C 0.00 0.00 0.00 1.28 -0.18 56 0 206 0
30MAR26 19.00 C 0.00 0.00 0.00 1.14 -0.17 57 0 68 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 -0.15 58 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.87 -0.15 57 0 325 0
30MAR26 21.00 C 0.73 0.73 0.73 0.65 -0.12 57 15 75 -15
30MAR26 22.00 C 0.65 0.65 0.62 0.48 -0.10 57 30 204 +26
30MAR26 23.00 C 0.00 0.00 0.00 0.35 -0.08 57 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.25 -0.07 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 -0.04 57 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 7.61 -0.30 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.27 -0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.79 -0.43 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.44 -0.23 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.99 -0.38 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.54 -0.37 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.99 -0.41 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.59 -0.34 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.37 -0.31 57 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.00 -0.15 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.57 -0.26 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.24 -0.23 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.92 -0.25 53 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.65 -0.23 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.39 -0.23 54 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 2.16 -0.21 54 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.95 -0.23 54 0 11 0
29APR26 18.00 C 1.80 1.80 1.80 1.76 -0.22 55 3 29 0
29APR26 18.50 C 0.00 0.00 0.00 1.60 -0.20 56 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 1.44 -0.20 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.32 -0.17 57 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.18 -0.15 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.93 -0.13 57 0 45 0
29APR26 22.00 C 0.84 0.84 0.84 0.73 -0.11 57 7 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.57 -0.10 56 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.44 -0.09 56 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.34 -0.07 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.47 -0.52 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.40 -0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.26 -0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.06 -0.32 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.79 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.57 -0.35 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.31 -0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.08 -0.34 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.83 -0.32 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.59 -0.40 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.34 -0.27 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.10 -0.43 56 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 9.86 -0.37 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.61 -0.27 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.37 -0.35 54 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 9.04 -0.33 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 8.90 -0.34 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.63 -0.32 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.30 -0.45 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.06 -0.41 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.84 -0.34 0 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.61 -0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.32 -0.63 0 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.93 -0.32 42 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.50 -0.43 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 6.05 -0.54 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 -0.47 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.29 -0.46 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.93 -0.39 50 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 4.60 -0.34 51 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 4.27 -0.34 51 0 0 0
29JUN26 14.50 C 4.01 4.01 4.01 3.97 -0.30 52 1 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.68 -0.35 53 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 3.41 -0.23 53 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 3.15 -0.23 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.91 -0.27 53 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 2.69 -0.24 54 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 2.49 -0.25 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 2.31 -0.21 55 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 2.14 -0.23 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.98 -0.22 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.84 -0.20 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.71 -0.18 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.45 -0.15 56 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 1.22 -0.13 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.02 -0.12 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.85 -0.11 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.71 -0.10 56 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.59 -0.09 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.50 -0.07 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.41 -0.07 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 -0.06 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.29 -0.04 56 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 -0.03 56 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 8.28 -0.48 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 8.04 -0.53 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.83 -0.50 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.64 -0.49 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.23 -0.48 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.83 -0.46 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.42 -0.49 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.08 -0.45 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 5.74 -0.43 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.42 -0.41 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.12 -0.49 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.83 -0.26 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.42 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 4.29 -0.38 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 -0.35 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.80 -0.33 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.62 -0.30 55 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.36 -0.36 54 0 30 0
29SEP26 17.50 C 3.21 3.21 3.21 3.20 -0.28 55 2 16 +2
29SEP26 18.00 C 0.00 0.00 0.00 3.02 -0.24 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 -0.22 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.70 -0.22 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.55 -0.22 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.41 -0.20 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.15 -0.19 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 -0.16 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.68 -0.15 57 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.48 -0.14 57 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.31 -0.12 57 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 1.15 -0.12 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.02 -0.10 57 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.90 -0.09 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 -0.06 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 -0.06 57 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 -0.07 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.07 56 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 8.34 -0.46 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.14 -0.46 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.95 -0.41 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 7.57 -0.40 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.17 -0.43 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.82 -0.42 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.48 -0.42 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.19 -0.38 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.85 -0.39 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.54 -0.41 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.25 -0.37 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.99 -0.36 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.74 -0.35 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.51 -0.37 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 4.29 -0.40 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.09 -0.32 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.89 -0.30 54 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 -0.32 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.57 -0.24 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.40 -0.24 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.27 -0.21 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.10 -0.24 56 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 2.96 -0.23 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.70 -0.18 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.44 -0.17 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 2.21 -0.15 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.99 -0.14 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 -0.13 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.62 -0.12 56 0 0 0
TOTAL CALL 539 20,197 +143
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 104 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 0.00 0.00 0.00 0.01 0.00 77 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 350 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 690 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 0.00 59 0 429 0
29JAN26 15.50 P 0.15 0.15 0.15 0.16 +0.02 58 8 564 +8
29JAN26 16.00 P 0.24 0.24 0.24 0.27 +0.03 58 5 241 0
29JAN26 16.50 P 0.00 0.00 0.00 0.42 +0.05 58 0 545 0
29JAN26 17.00 P 0.64 0.67 0.64 0.64 +0.08 58 22 196 +3
29JAN26 17.50 P 0.94 0.94 0.88 0.91 +0.09 59 6 1,038 +6
29JAN26 18.00 P 0.00 0.00 0.00 1.23 +0.13 60 0 149 0
29JAN26 18.50 P 0.00 0.00 0.00 1.60 +0.16 62 0 46 0
29JAN26 19.00 P 0.00 0.00 0.00 1.92 +0.10 54 0 236 0
29JAN26 19.50 P 0.00 0.00 0.00 2.45 +0.23 67 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 2.91 +0.25 70 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.89 +0.32 82 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.82 +0.28 82 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.85 +0.30 100 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.96 +0.41 131 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.84 +0.35 119 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.82 +0.33 123 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 0.00 56 0 82 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 128 0
26FEB26 13.50 P 0.12 0.12 0.12 0.14 +0.02 57 3 78 +3
26FEB26 14.00 P 0.18 0.18 0.18 0.20 +0.02 56 30 178 -30
26FEB26 14.50 P 0.00 0.00 0.00 0.28 +0.03 56 0 310 0
26FEB26 15.00 P 0.37 0.37 0.37 0.39 +0.04 55 1 268 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.54 +0.06 56 0 212 0
26FEB26 16.00 P 0.66 0.68 0.66 0.71 +0.07 56 35 540 0
26FEB26 16.50 P 0.00 0.00 0.00 0.94 +0.10 57 0 154 0
26FEB26 17.00 P 0.00 0.00 0.00 1.17 +0.12 57 0 62 0
26FEB26 17.50 P 0.00 0.00 0.00 1.47 +0.15 58 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 1.77 +0.15 59 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 2.10 +0.16 59 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 2.47 +0.20 60 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 2.85 +0.21 61 0 45 0
26FEB26 20.00 P 3.31 3.31 3.31 3.17 +0.18 57 4 34 0
26FEB26 21.00 P 0.00 0.00 0.00 4.02 +0.15 58 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 5.04 +0.28 68 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.00 +0.30 73 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.99 +0.44 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.99 +0.37 86 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.83 +0.30 75 0 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 0.00 116 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 108 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 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 80 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 57 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 42 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 0.00 57 0 82 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 0.00 57 0 175 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.01 57 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 +0.02 57 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.33 +0.03 56 0 179 0
30MAR26 14.00 P 0.00 0.00 0.00 0.44 +0.04 57 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.58 +0.06 57 0 213 0
30MAR26 15.00 P 0.00 0.00 0.00 0.72 +0.04 56 0 24 0
30MAR26 15.50 P 0.00 0.00 0.00 0.91 +0.09 57 0 114 0
30MAR26 16.00 P 1.09 1.09 1.09 1.11 +0.09 57 6 64 +6
30MAR26 16.50 P 0.00 0.00 0.00 1.34 +0.12 57 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.60 +0.11 57 0 48 0
30MAR26 17.50 P 1.77 1.77 1.77 1.90 +0.14 58 1 1 +1
30MAR26 18.00 P 0.00 0.00 0.00 2.20 +0.15 58 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 2.53 +0.16 59 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 2.87 +0.16 59 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 3.17 +0.11 57 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 3.61 +0.18 60 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.35 +0.14 59 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.28 +0.23 63 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.19 +0.26 66 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 7.13 +0.46 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.03 +0.29 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.95 +0.30 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.93 +0.28 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.90 +0.25 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.87 +0.42 75 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.02 +0.53 90 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.02 +0.56 94 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.03 +0.57 99 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 56 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.22 +0.01 56 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.49 +0.03 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.64 +0.06 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.77 +0.06 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.95 +0.07 55 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.14 +0.08 55 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.37 +0.10 56 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.61 +0.11 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.88 +0.13 57 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.17 +0.14 57 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 2.49 +0.16 58 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 2.81 +0.16 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 3.16 +0.17 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.50 +0.16 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.88 +0.18 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.66 +0.20 60 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 5.49 +0.29 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.36 +0.23 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.17 +0.16 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.13 +0.34 64 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.05 +0.22 64 0 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 75 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 P 0.05 0.05 0.05 0.02 0.00 55 20 20 +20
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 56 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.02 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 15 0
29JUN26 11.50 P 0.37 0.37 0.37 0.34 +0.02 55 4 0 -4
29JUN26 12.00 P 0.00 0.00 0.00 0.43 +0.03 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 +0.03 55 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 +0.05 55 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 +0.07 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.15 +0.07 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.36 +0.11 55 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.58 +0.12 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 +0.12 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.08 +0.13 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 +0.14 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 +0.14 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.97 +0.16 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.29 +0.16 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.63 +0.17 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.98 +0.17 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.33 +0.22 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.10 +0.20 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.89 +0.21 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 +0.28 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.58 +0.27 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.47 +0.32 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.39 +0.38 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.32 +0.39 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.26 +0.37 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.22 +0.38 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.17 +0.36 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.13 +0.44 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.09 +0.51 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 +0.01 56 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.03 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 +0.03 55 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 +0.04 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.92 +0.04 55 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 +0.06 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.07 55 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 +0.08 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 +0.09 56 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 1.88 +0.09 56 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.12 +0.10 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.12 56 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.64 +0.11 56 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 2.94 +0.14 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.24 +0.15 57 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 +0.15 57 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.87 +0.15 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 4.21 +0.16 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 +0.21 58 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 +0.27 58 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 +0.26 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 +0.17 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.24 +0.21 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.07 +0.28 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.91 +0.31 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.80 +0.39 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.69 +0.36 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.60 +0.42 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.52 +0.44 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.42 +0.38 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.31 +0.38 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.24 +0.38 65 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.03 56 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.02 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.02 56 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.04 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 +0.05 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 +0.05 55 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 +0.06 55 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 +0.06 55 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.08 55 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 +0.10 55 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 +0.10 55 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 +0.11 55 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 +0.09 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 +0.14 56 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.07 +0.11 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.36 +0.15 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 +0.15 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 +0.18 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.30 +0.17 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.65 +0.15 57 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 +0.18 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.38 +0.21 58 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 +0.20 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.85 +0.20 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.63 +0.23 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.43 +0.20 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.27 +0.26 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.11 +0.23 60 0 0 0
TOTAL PUT 145 13,616 +14
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$ 16.14
29JAN26 11.50 C 0.00 0.00 0.00 4.66 -0.18 79 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.15 -0.19 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.65 -0.19 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.15 -0.19 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.65 -0.20 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
29JAN26 14.50 C 1.69 1.69 1.69 1.72 -0.19 45 7 7 +7
29JAN26 15.00 C 0.00 0.00 0.00 1.23 -0.17 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.77 -0.21 29 0 15 0
29JAN26 16.00 C 0.45 0.45 0.43 0.44 -0.17 29 22 44 +22
29JAN26 16.50 C 0.22 0.22 0.22 0.22 -0.11 29 2 168 -2
29JAN26 17.00 C 0.08 0.08 0.08 0.09 -0.07 29 5 255 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 275 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.80 -0.07 73 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.16 -0.21 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.75 -0.12 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.29 -0.17 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.78 -0.20 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.30 -0.09 37 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.84 -0.12 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.38 -0.15 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.02 -0.19 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.72 -0.16 28 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.49 -0.14 28 0 41 0
26FEB26 17.00 C 0.33 0.33 0.33 0.34 -0.09 30 1 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.21 -0.08 29 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 196 0
26FEB26 18.50 C 0.09 0.09 0.09 0.08 -0.04 30 17 144 +17
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.19 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.93 -0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.80 -0.09 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.19 -0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.69 -0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.80 -0.07 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.24 -0.28 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.75 -0.28 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 -0.21 34 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.86 -0.21 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 -0.24 31 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.91 -0.29 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.59 -0.17 30 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 -0.17 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.00 -0.16 30 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.77 -0.13 30 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.57 -0.12 30 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 164 0
30MAR26 18.00 C 0.37 0.37 0.32 0.31 -0.07 30 16 183 +16
30MAR26 18.50 C 0.25 0.25 0.25 0.23 -0.04 31 15 40 +15
30MAR26 19.00 C 0.24 0.24 0.24 0.16 -0.03 31 15 54 +15
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 11.50 C 0.00 0.00 0.00 4.80 -0.07 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.33 -0.19 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.78 -0.25 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.34 -0.16 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.96 -0.11 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.50 -0.16 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.04 -0.23 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.76 -0.17 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.39 -0.18 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.13 -0.16 29 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.89 -0.15 29 0 140 0
29APR26 17.00 C 0.00 0.00 0.00 0.70 -0.13 29 0 88 0
29APR26 17.50 C 0.00 0.00 0.00 0.54 -0.11 29 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.31 -0.07 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 -0.06 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.42 -0.04 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.74 -0.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 -0.33 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.95 -0.12 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.37 -0.20 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.02 -0.11 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.54 -0.03 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.04 -0.12 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.67 -0.13 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 -0.19 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.92 -0.16 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.63 -0.24 27 0 10 0
29JUN26 16.00 C 0.00 0.00 0.00 1.37 -0.16 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.15 -0.15 28 0 0 0
29JUN26 17.00 C 0.92 0.92 0.92 0.95 -0.14 28 9 15 +9
29JUN26 17.50 C 0.00 0.00 0.00 0.78 -0.13 28 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 -0.12 28 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 -0.11 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 -0.09 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.07 29 0 0 0
29JUN26 20.00 C 0.31 0.31 0.31 0.28 -0.06 29 9 10 -5
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.15 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.41 -0.16 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.02 -0.15 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 -0.24 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.24 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 -0.23 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.40 -0.22 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.17 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.16 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.59 -0.15 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.15 28 0 34 0
29SEP26 17.00 C 1.18 1.18 1.18 1.15 -0.14 28 1 1 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.97 -0.12 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.11 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 -0.10 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 -0.10 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.08 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.95 -0.15 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.43 -0.19 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 -0.18 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.62 -0.19 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.18 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.90 -0.18 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.58 -0.18 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 -0.17 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.16 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.15 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 -0.15 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.14 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.14 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.12 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 -0.11 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.10 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.09 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
TOTAL CALL 119 4,950 +95
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 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 46 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 94 0
29JAN26 15.00 P 0.05 0.05 0.05 0.05 +0.01 32 20 160 +20
29JAN26 15.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 212 0
29JAN26 16.00 P 0.30 0.31 0.30 0.30 +0.05 30 6 534 0
29JAN26 16.50 P 0.57 0.57 0.57 0.58 +0.11 31 5 633 0
29JAN26 17.00 P 0.00 0.00 0.00 0.96 +0.16 32 0 561 0
29JAN26 17.50 P 0.00 0.00 0.00 1.40 +0.20 33 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.89 +0.21 39 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 2.38 +0.21 44 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.88 +0.16 50 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.39 +0.22 60 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.89 +0.22 66 0 0 -15
29JAN26 21.00 P 0.00 0.00 0.00 5.01 +0.20 106 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.88 +0.07 95 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.88 +0.07 105 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.88 +0.07 113 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.88 +0.07 121 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.88 +0.20 129 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.88 +0.07 137 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 30 0 20 0
26FEB26 14.50 P 0.11 0.11 0.11 0.11 +0.01 30 10 23 0
26FEB26 15.00 P 0.20 0.20 0.20 0.20 +0.02 29 1 82 0
26FEB26 15.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 114 0
26FEB26 16.00 P 0.54 0.54 0.54 0.55 +0.06 29 5 140 0
26FEB26 16.50 P 0.80 0.80 0.80 0.82 +0.07 29 4 293 +4
26FEB26 17.00 P 0.00 0.00 0.00 1.16 +0.14 30 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.57 +0.20 32 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.97 +0.12 31 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.47 +0.23 36 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.91 +0.14 35 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.39 +0.21 37 0 17 -28
26FEB26 20.00 P 0.00 0.00 0.00 3.89 +0.22 40 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.01 +0.20 62 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.90 +0.09 62 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.88 +0.07 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.88 +0.07 69 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.88 +0.07 74 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.88 +0.19 79 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.88 +0.07 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 32 0 107 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 +0.04 31 0 21 0
30MAR26 15.50 P 0.55 0.55 0.55 0.56 +0.05 30 2 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.78 +0.09 30 0 323 0
30MAR26 16.50 P 1.01 1.01 1.01 1.04 +0.11 30 1 1,279 +1
30MAR26 17.00 P 1.35 1.37 1.34 1.35 +0.12 30 63 178 +46
30MAR26 17.50 P 1.62 1.62 1.62 1.71 +0.14 31 23 216 +15
30MAR26 18.00 P 0.00 0.00 0.00 2.03 +0.08 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.49 +0.20 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.91 +0.12 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.40 +0.17 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.90 +0.20 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.01 +0.20 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.94 +0.13 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.90 +0.09 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 +0.06 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 +0.07 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 +0.07 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.90 +0.12 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.89 +0.08 69 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.31 +0.03 28 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.47 +0.05 29 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.64 +0.05 29 0 22 0
29APR26 16.00 P 0.00 0.00 0.00 0.87 +0.08 29 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 1.14 +0.10 29 0 102 0
29APR26 17.00 P 0.00 0.00 0.00 1.45 +0.12 29 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.82 +0.16 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.17 +0.18 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.51 +0.02 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.04 +0.25 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.40 +0.07 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.90 +0.17 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.01 +0.20 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.94 +0.13 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.90 +0.09 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.00 +0.18 55 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 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 29 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 11 0
29JUN26 15.00 P 0.63 0.64 0.63 0.67 +0.03 29 40 46 +40
29JUN26 15.50 P 0.83 0.86 0.83 0.87 +0.04 29 42 42 +42
29JUN26 16.00 P 1.06 1.09 1.06 1.12 +0.07 29 80 88 +80
29JUN26 16.50 P 0.00 0.00 0.00 1.39 +0.08 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 +0.09 29 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 2.03 +0.11 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.39 +0.10 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.05 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 +0.24 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.16 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 +0.16 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 +0.20 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.94 +0.13 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.90 +0.09 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 +0.18 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 +0.18 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.90 +0.09 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.90 +0.12 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.89 +0.08 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.03 27 0 18 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 10 0
29SEP26 15.50 P 1.16 1.16 1.16 1.19 +0.04 27 4 11 +4
29SEP26 16.00 P 0.00 0.00 0.00 1.44 +0.05 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.05 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 +0.06 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.37 +0.11 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.70 +0.10 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 +0.15 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.15 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 +0.08 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.09 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.31 +0.26 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.23 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 +0.24 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 +0.18 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.99 +0.18 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.92 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.91 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.89 +0.08 0 0 0 0
30DEC26 11.50 P 0.17 0.17 0.17 0.19 0.00 28 3 3 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 0.00 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 +0.02 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 +0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 +0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 +0.06 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.59 +0.06 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.94 +0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.30 +0.08 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.69 +0.10 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.08 +0.10 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 +0.11 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 +0.13 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 +0.13 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.14 +0.15 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.08 +0.16 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 +0.17 27 0 0 0
TOTAL PUT 309 7,632 +212
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$ 6.75
29JAN26 4.70 C 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.96 -0.09 84 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.86 -0.09 79 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.76 -0.09 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.50 -0.08 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.25 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.31 -0.08 29 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 8 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 246 0
29JAN26 7.50 C 0.02 0.02 0.02 0.01 -0.01 34 6 235 0
29JAN26 7.75 C 0.01 0.01 0.01 0.01 0.00 42 2 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.88 -0.11 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.51 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.03 -0.09 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
26FEB26 6.75 C 0.28 0.28 0.28 0.27 -0.05 28 2 0 -2
26FEB26 7.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 7 0
26FEB26 7.25 C 0.11 0.11 0.11 0.11 -0.02 30 1 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.85 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.55 -0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.35 -0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.15 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.05 -0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.85 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.76 -0.11 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.67 -0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.16 -0.12 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.06 -0.13 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.88 -0.13 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.10 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.07 -0.12 28 0 62 0
30MAR26 6.00 C 0.00 0.00 0.00 0.86 -0.11 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 -0.07 29 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 -0.07 29 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.07 29 0 181 0
30MAR26 7.25 C 0.20 0.20 0.20 0.18 -0.05 29 2 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 30 0 24 0
30MAR26 8.00 C 0.07 0.07 0.07 0.06 -0.01 31 20 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.99 -0.14 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.88 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.55 -0.11 24 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.34 -0.09 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.11 -0.11 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.91 -0.11 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.74 -0.08 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.58 -0.06 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 -0.08 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.25 -0.05 29 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 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 2.58 -0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.29 -0.13 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.12 -0.12 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.02 -0.14 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.10 27 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 -0.11 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.61 -0.11 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 -0.10 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 -0.10 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.01 -0.10 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.06 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.08 29 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.06 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.06 29 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 -0.12 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 -0.13 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 -0.12 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.86 -0.11 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 -0.10 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 -0.11 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.10 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.09 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.09 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.06 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.06 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 -0.09 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 -0.09 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 -0.08 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.90 -0.08 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.08 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.08 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.08 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
TOTAL CALL 33 2,059 -2
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 220 0
29JAN26 6.50 P 0.07 0.07 0.07 0.07 +0.02 33 5 123 +5
29JAN26 6.75 P 0.16 0.18 0.16 0.17 +0.03 34 80 164 +70
29JAN26 7.00 P 0.00 0.00 0.00 0.33 +0.06 35 0 117 0
29JAN26 7.25 P 0.00 0.00 0.00 0.54 +0.08 38 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.78 +0.10 46 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 1.02 +0.09 51 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.27 +0.10 60 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.52 +0.10 68 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.77 +0.10 76 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.02 +0.10 83 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.27 +0.10 90 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.52 +0.10 97 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.77 +0.10 103 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.02 +0.10 110 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
26FEB26 6.00 P 0.04 0.04 0.04 0.04 +0.01 30 15 30 +15
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 38 0
26FEB26 6.75 P 0.00 0.00 0.00 0.26 +0.04 29 0 209 0
26FEB26 7.00 P 0.00 0.00 0.00 0.41 +0.06 30 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.60 +0.07 32 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.81 +0.06 33 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.04 +0.07 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 +0.09 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.52 +0.08 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.77 +0.10 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.02 +0.10 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.27 +0.10 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.52 +0.10 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.77 +0.10 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.02 +0.10 66 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 88 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 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 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 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 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30MAR26 6.00 P 0.10 0.10 0.10 0.09 +0.01 30 1 7 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.15 +0.02 30 0 12 0
30MAR26 6.50 P 0.21 0.21 0.21 0.24 +0.03 30 1 284 +1
30MAR26 6.75 P 0.35 0.35 0.35 0.35 +0.04 30 60 488 +60
30MAR26 7.00 P 0.00 0.00 0.00 0.50 +0.05 31 0 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.63 +0.02 27 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 +0.07 32 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.08 +0.09 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.55 +0.11 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.80 +0.12 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.04 +0.11 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 +0.11 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 +0.11 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.78 +0.11 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.02 +0.10 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.55 +0.06 30 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.71 +0.05 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 +0.05 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.12 +0.09 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.34 +0.12 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.57 +0.11 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.80 +0.10 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.05 +0.12 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.29 +0.12 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.54 +0.12 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.78 +0.09 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.03 +0.11 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.01 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.02 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 +0.03 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.67 +0.04 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.83 +0.04 31 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 +0.04 32 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 +0.07 32 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 +0.07 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 +0.09 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.09 +0.10 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 +0.10 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 +0.11 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 +0.11 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.03 +0.11 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.02 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.03 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.04 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.08 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 +0.09 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.06 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.09 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.09 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.10 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 +0.08 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.12 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.11 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.09 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 30 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 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 +0.04 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 +0.05 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.05 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.05 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 +0.06 30 0 0 0
TOTAL PUT 162 3,677 +150
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$ 178.60
29JAN26 140.00 C 0.00 0.00 0.00 38.76 -10.70 47 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 36.28 -10.69 48 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 33.80 -10.72 47 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 31.34 -10.67 47 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 28.90 -10.51 47 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 26.49 -10.41 47 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 24.13 -10.30 47 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 21.82 -10.15 47 0 0 0
29JAN26 160.00 C 25.01 25.01 25.01 19.57 -9.96 47 1 1 0
29JAN26 162.50 C 0.00 0.00 0.00 17.42 -9.70 47 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 15.36 -9.39 47 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 13.42 -9.02 47 0 153 0
29JAN26 170.00 C 10.88 10.88 10.88 11.62 -8.57 47 2 97 +2
29JAN26 172.50 C 10.74 10.74 9.27 9.95 -8.07 47 90 40 +40
29JAN26 175.00 C 8.77 9.27 7.68 8.18 -7.77 45 385 363 +363
29JAN26 177.50 C 8.01 8.20 6.22 7.05 -6.95 47 1,516 1,184 +1,144
29JAN26 180.00 C 8.58 8.65 5.03 5.76 -6.41 47 2,264 1,403 +1,227
29JAN26 182.50 C 7.00 7.00 4.38 4.67 -5.80 46 507 340 +186
29JAN26 185.00 C 7.75 7.75 3.48 3.86 -5.26 47 549 674 +136
29JAN26 187.50 C 6.85 6.85 2.71 3.04 -4.71 47 354 1,168 +9
29JAN26 190.00 C 6.40 6.55 2.18 2.52 -3.83 48 668 1,516 +170
29JAN26 192.50 C 4.70 4.70 1.71 2.01 -3.33 48 760 1,545 +20
29JAN26 195.00 C 4.35 4.35 1.45 1.56 -2.79 48 375 1,680 +216
29JAN26 197.50 C 3.22 3.22 1.13 1.19 -2.33 48 346 1,323 -49
29JAN26 200.00 C 1.68 1.68 0.95 0.91 -1.90 48 803 1,649 -138
29JAN26 205.00 C 1.74 1.74 0.67 0.50 -1.24 48 546 1,431 -266
29JAN26 210.00 C 1.03 1.03 0.46 0.27 -0.76 48 252 1,720 -13
29JAN26 215.00 C 0.84 0.84 0.34 0.14 -0.44 48 21 1,922 -3
29JAN26 220.00 C 0.62 0.62 0.27 0.07 -0.25 48 232 2,826 +126
29JAN26 225.00 C 0.30 0.30 0.30 0.04 -0.13 49 2 1,159 -2
29JAN26 230.00 C 0.23 0.23 0.15 0.02 -0.07 49 38 1,382 +8
29JAN26 235.00 C 0.18 0.18 0.17 0.01 -0.03 49 21 1,618 +19
29JAN26 240.00 C 0.15 0.16 0.14 0.01 -0.01 53 24 1,764 -21
29JAN26 245.00 C 0.12 0.12 0.12 0.01 0.00 56 1 964 +1
29JAN26 250.00 C 0.11 0.11 0.09 0.01 0.00 59 22 734 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 769 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 335 0
29JAN26 290.00 C 0.10 0.10 0.10 0.01 0.00 83 2 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 140.00 C 45.98 45.98 39.64 39.39 -11.16 41 75 30 +15
26FEB26 142.50 C 43.59 43.59 37.31 37.07 -11.06 42 75 25 +10
26FEB26 145.00 C 0.00 0.00 0.00 35.04 -10.70 46 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 32.82 -10.19 46 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 30.65 -10.35 46 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 28.54 -9.78 46 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 26.50 -9.46 46 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 24.53 -8.94 46 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 22.63 -8.67 46 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 20.82 -8.37 46 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 19.09 -8.05 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 17.45 -7.70 46 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 15.90 -7.35 46 0 1 0
26FEB26 172.50 C 0.00 0.00 0.00 14.44 -6.98 46 0 30 0
26FEB26 175.00 C 12.27 12.48 12.27 12.89 -6.78 45 32 30 +30
26FEB26 177.50 C 12.25 12.32 10.85 11.77 -6.24 45 33 31 +31
26FEB26 180.00 C 12.87 12.87 9.87 10.45 -5.99 45 549 561 +213
26FEB26 182.50 C 11.05 11.59 8.83 9.26 -5.70 44 523 334 +293
26FEB26 185.00 C 12.07 12.07 7.85 8.30 -5.38 45 606 461 +218
26FEB26 187.50 C 10.88 10.88 7.16 7.50 -4.87 45 387 496 +71
26FEB26 190.00 C 9.74 9.74 6.38 6.64 -4.57 45 370 541 -117
26FEB26 192.50 C 7.68 7.68 6.10 6.13 -3.81 46 77 757 +34
26FEB26 195.00 C 7.81 7.81 5.15 5.43 -3.50 46 174 916 +3
26FEB26 197.50 C 6.02 6.02 4.80 4.78 -3.23 46 110 703 +20
26FEB26 200.00 C 7.10 7.10 4.01 4.19 -3.00 46 1,083 1,822 +948
26FEB26 205.00 C 5.09 5.09 5.09 3.21 -2.51 46 1 949 0
26FEB26 210.00 C 2.65 3.10 2.60 2.42 -2.02 46 34 2,356 -10
26FEB26 215.00 C 2.91 2.91 2.18 1.81 -1.59 46 3 570 -2
26FEB26 220.00 C 2.76 2.76 1.53 1.34 -1.24 46 853 2,011 +445
26FEB26 225.00 C 1.38 1.57 1.36 0.99 -0.95 46 116 680 +26
26FEB26 230.00 C 1.09 1.09 1.09 0.70 -0.74 46 2 1,033 0
26FEB26 235.00 C 0.00 0.00 0.00 0.50 -0.56 46 0 314 0
26FEB26 240.00 C 1.11 1.12 0.80 0.36 -0.41 46 15 517 -1
26FEB26 245.00 C 0.00 0.00 0.00 0.25 -0.31 45 0 228 0
26FEB26 250.00 C 0.90 0.92 0.60 0.18 -0.21 46 69 268 +24
26FEB26 255.00 C 0.54 0.54 0.54 0.13 -0.15 46 10 90 -10
26FEB26 260.00 C 0.49 0.49 0.49 0.09 -0.10 46 5 236 -5
26FEB26 265.00 C 0.00 0.00 0.00 0.06 -0.08 46 0 74 0
26FEB26 270.00 C 0.37 0.37 0.37 0.05 -0.04 47 1 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 129 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 54 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 79.07 -11.24 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 76.63 -10.81 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 74.20 -10.80 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 71.77 -10.80 44 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 69.34 -10.80 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 66.91 -10.78 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 64.51 -10.76 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 62.09 -10.74 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 60.03 -10.41 54 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 57.33 -10.66 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 54.96 -10.65 48 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 52.62 -10.59 48 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 50.65 -10.15 51 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 48.06 -10.38 48 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 45.84 -10.24 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 43.65 -10.09 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 41.51 -10.02 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 39.42 -9.77 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.38 -10.09 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.76 -9.51 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 33.86 -9.26 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 32.01 -9.01 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 30.22 -8.72 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 28.50 -7.96 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 26.83 -7.73 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 25.24 -7.65 50 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 23.70 -7.40 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 22.23 -7.14 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 20.82 -6.89 50 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 19.48 -6.62 50 0 0 0
30MAR26 175.00 C 18.47 18.69 17.51 18.27 -6.29 50 49 76 +31
30MAR26 177.50 C 17.24 17.24 15.99 17.09 -5.99 50 80 58 +58
30MAR26 180.00 C 16.62 16.70 14.88 15.99 -5.67 50 167 200 -7
30MAR26 182.50 C 14.83 15.57 14.05 14.95 -5.35 50 79 109 +49
30MAR26 185.00 C 16.34 16.34 12.94 13.97 -5.17 51 64 211 +60
30MAR26 187.50 C 15.40 15.40 12.28 13.04 -4.90 51 82 282 -22
30MAR26 190.00 C 16.59 16.59 11.04 12.17 -4.74 51 127 705 +4
30MAR26 192.50 C 14.50 14.50 11.15 11.28 -4.53 51 83 1,363 -1
30MAR26 195.00 C 12.64 12.64 10.00 10.44 -4.40 51 180 1,970 -33
30MAR26 197.50 C 11.73 11.81 9.76 9.65 -4.19 51 244 716 -111
30MAR26 200.00 C 13.00 13.07 8.39 8.92 -3.94 51 72 869 +1
30MAR26 205.00 C 10.22 10.22 7.63 7.59 -3.50 51 41 742 +35
30MAR26 210.00 C 6.19 7.59 6.19 6.43 -3.09 50 2,039 4,373 +1,688
30MAR26 215.00 C 8.32 8.32 6.11 5.43 -2.71 50 66 890 -24
30MAR26 220.00 C 6.30 6.30 4.44 4.57 -2.36 50 2,248 3,716 +1,845
30MAR26 225.00 C 4.68 5.10 4.57 3.84 -2.04 50 70 2,823 -56
30MAR26 230.00 C 4.00 4.05 3.95 3.21 -1.77 50 15 3,165 0
30MAR26 235.00 C 3.70 3.70 3.70 2.60 -1.59 50 5 1,445 0
30MAR26 240.00 C 4.20 4.20 2.42 2.16 -1.36 50 23 3,400 +20
30MAR26 245.00 C 2.16 2.16 2.16 1.79 -1.16 50 2 454 +2
30MAR26 250.00 C 3.10 3.10 2.50 1.48 -0.99 50 77 2,518 +26
30MAR26 255.00 C 0.00 0.00 0.00 1.22 -0.84 50 0 8,252 0
30MAR26 260.00 C 2.15 2.15 2.15 1.01 -0.65 50 20 774 -20
30MAR26 265.00 C 1.90 1.90 1.90 0.83 -0.54 50 2 372 -2
30MAR26 270.00 C 2.30 2.30 1.70 0.68 -0.46 50 6 536 -6
30MAR26 275.00 C 1.54 1.54 1.54 0.56 -0.38 50 10 754 -10
30MAR26 280.00 C 1.47 1.47 1.47 0.46 -0.31 50 20 11,638 0
30MAR26 285.00 C 1.41 1.41 1.41 0.37 -0.27 50 20 261 0
30MAR26 290.00 C 1.35 1.35 1.35 0.30 -0.22 50 8 73 0
30MAR26 295.00 C 0.00 0.00 0.00 0.25 -0.18 50 0 27 0
30MAR26 300.00 C 0.95 0.95 0.94 0.20 -0.15 50 4 919 +4
30MAR26 310.00 C 0.80 0.80 0.80 0.13 -0.10 50 4 164 0
30MAR26 320.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 288 0
30MAR26 330.00 C 0.64 0.64 0.64 0.06 -0.04 50 1 758 +1
30MAR26 340.00 C 0.49 0.49 0.49 0.04 -0.03 50 1 626 0
30MAR26 350.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 55 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 60.85 -10.78 52 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 58.54 -10.71 51 0 0 0
29APR26 125.00 C 66.88 66.88 56.60 56.26 -10.62 50 180 100 +100
29APR26 127.50 C 0.00 0.00 0.00 54.14 -10.03 51 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 51.95 -9.90 51 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 49.78 -9.76 50 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 47.29 -9.99 48 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 45.21 -9.85 48 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 43.49 -9.44 49 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 41.21 -9.57 48 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 39.45 -9.22 48 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 37.73 -8.86 49 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.04 -8.54 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 34.30 -8.29 49 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.61 -8.07 49 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.98 -7.71 49 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 29.41 -7.89 49 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.89 -7.26 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 26.43 -7.01 49 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 25.02 -6.94 49 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 23.66 -6.72 49 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 22.37 -6.49 49 0 0 0
29APR26 175.00 C 20.57 20.57 20.57 21.11 -6.28 49 19 19 +19
29APR26 177.50 C 19.83 20.77 19.33 20.09 -5.88 50 251 232 +232
29APR26 180.00 C 20.98 20.98 18.03 18.84 -6.50 49 164 130 +130
29APR26 182.50 C 19.83 19.83 18.10 17.91 -5.39 50 76 60 +60
29APR26 185.00 C 20.08 20.08 16.28 16.93 -5.25 50 215 189 +189
29APR26 187.50 C 19.13 19.13 15.35 15.99 -5.01 50 331 324 +211
29APR26 190.00 C 17.95 17.95 14.00 15.20 -4.79 50 191 510 +186
29APR26 192.50 C 18.58 18.58 14.02 14.28 -4.69 50 135 382 +89
29APR26 195.00 C 13.43 14.00 13.18 13.36 -4.61 50 196 480 +82
29APR26 197.50 C 13.30 13.30 13.30 12.58 -4.43 50 30 425 -16
29APR26 200.00 C 13.70 13.70 11.81 11.80 -4.22 50 105 539 +73
29APR26 205.00 C 10.35 10.35 10.35 10.35 -3.84 50 30 215 -30
29APR26 210.00 C 9.52 9.52 9.52 9.07 -3.46 50 30 147 0
29APR26 215.00 C 8.54 8.54 8.54 7.92 -3.12 50 30 298 +30
29APR26 220.00 C 7.50 7.67 7.50 6.91 -2.79 50 91 181 +90
29APR26 225.00 C 0.00 0.00 0.00 6.01 -2.25 50 0 304 0
29APR26 230.00 C 6.00 6.00 6.00 5.22 -2.01 50 10 669 +8
29APR26 235.00 C 0.00 0.00 0.00 4.53 -1.79 50 0 358 0
29APR26 240.00 C 0.00 0.00 0.00 3.81 -1.70 49 0 61 0
29APR26 245.00 C 0.00 0.00 0.00 3.29 -1.50 49 0 2 0
29APR26 250.00 C 4.00 4.00 4.00 2.84 -1.32 49 5 27 +5
29APR26 255.00 C 4.15 4.15 4.15 2.45 -1.16 49 5 5 +5
29APR26 260.00 C 0.00 0.00 0.00 2.11 -1.02 49 0 30 0
29APR26 265.00 C 0.00 0.00 0.00 1.81 -0.90 49 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 1.56 -0.78 49 0 4 0
29APR26 275.00 C 2.70 2.70 2.70 1.34 -0.68 49 1 1 0
29APR26 280.00 C 0.00 0.00 0.00 1.15 -0.59 49 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.98 -0.52 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.84 -0.45 49 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 0.72 -0.38 49 0 0 0
29APR26 300.00 C 1.76 1.76 1.76 0.61 -0.34 49 1 25 +1
29APR26 310.00 C 0.00 0.00 0.00 0.45 -0.25 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.33 -0.18 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.24 -0.13 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.17 -0.11 49 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 0.12 -0.08 49 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 80.25 -10.78 52 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 77.86 -10.77 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 75.48 -10.76 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 73.12 -10.67 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 70.78 -10.67 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 68.46 -10.67 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 66.16 -10.64 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 64.25 -10.58 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 62.02 -10.49 50 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 59.82 -10.39 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 57.66 -10.28 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 55.19 -10.51 47 0 0 0
29JUN26 130.00 C 53.16 55.00 53.16 53.12 -10.38 47 44 44 +44
29JUN26 132.50 C 0.00 0.00 0.00 51.09 -10.24 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 49.11 -10.08 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 47.18 -9.92 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 45.29 -9.74 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 43.46 -9.56 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 41.68 -9.37 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 39.95 -9.17 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.59 -8.65 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.98 -8.07 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.22 -8.24 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.74 -7.92 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.74 -7.22 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.72 -6.79 50 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 29.39 -7.46 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.11 -7.21 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 27.64 -6.46 49 0 500 0
29JUN26 172.50 C 0.00 0.00 0.00 25.58 -6.89 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 24.34 -6.61 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 23.84 -5.83 49 0 0 0
29JUN26 180.00 C 22.87 23.50 22.30 22.65 -5.39 49 103 105 +100
29JUN26 182.50 C 21.82 21.82 21.40 21.74 -5.05 49 60 60 +60
29JUN26 185.00 C 23.27 23.27 20.85 20.67 -4.87 49 90 90 +60
29JUN26 187.50 C 19.90 19.90 19.38 19.61 -5.47 49 30 88 +27
29JUN26 190.00 C 18.95 18.95 18.36 18.71 -5.28 49 21 121 +1
29JUN26 192.50 C 0.00 0.00 0.00 17.81 -5.11 49 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 16.94 -4.90 49 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 16.06 -4.71 49 0 210 0
29JUN26 200.00 C 0.00 0.00 0.00 15.21 -4.60 49 0 1,683 0
29JUN26 205.00 C 0.00 0.00 0.00 13.78 -4.24 48 0 92 0
29JUN26 210.00 C 12.80 12.80 12.80 12.40 -3.86 48 2 484 +2
29JUN26 215.00 C 14.14 14.14 14.14 11.12 -3.62 48 2 397 0
29JUN26 220.00 C 10.90 11.00 10.90 10.05 -3.30 48 12 1,517 +2
29JUN26 225.00 C 10.08 10.08 10.08 8.98 -2.98 48 38 291 +8
29JUN26 230.00 C 9.00 9.00 9.00 8.05 -2.82 48 8 1,231 +8
29JUN26 235.00 C 0.00 0.00 0.00 7.26 -2.25 48 0 73 0
29JUN26 240.00 C 0.00 0.00 0.00 6.47 -2.02 48 0 3,131 0
29JUN26 245.00 C 0.00 0.00 0.00 5.78 -1.92 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 5.06 -1.87 48 0 580 0
29JUN26 255.00 C 0.00 0.00 0.00 4.50 -1.65 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 3.99 -1.59 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 3.60 -1.42 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 3.22 -1.24 48 0 15 0
29JUN26 275.00 C 4.70 4.70 4.70 2.83 -1.17 48 1 103 -1
29JUN26 280.00 C 0.00 0.00 0.00 2.55 -1.06 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 2.29 -0.93 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 2.03 -0.81 48 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 1.78 -0.80 48 0 31 0
29JUN26 300.00 C 3.50 3.50 3.25 1.61 -0.71 48 1,804 3,236 +1,804
29JUN26 310.00 C 0.00 0.00 0.00 1.27 -0.55 48 0 23 0
29JUN26 320.00 C 0.00 0.00 0.00 1.01 -0.47 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 0.80 -0.35 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 0.63 -0.31 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 0.50 -0.22 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.39 -0.20 48 0 0 0
29JUN26 370.00 C 1.60 1.60 1.60 0.32 -0.16 48 1 51 +1
29JUN26 380.00 C 0.00 0.00 0.00 0.24 -0.13 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.20 -0.10 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.16 -0.07 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.12 -0.07 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 80.89 -10.65 50 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 78.66 -10.53 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 76.42 -10.52 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 74.22 -10.46 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 72.04 -10.42 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 69.91 -10.30 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 67.83 -10.23 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 65.77 -10.14 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 63.75 -10.04 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 61.78 -9.98 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 59.85 -9.85 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 57.96 -9.73 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 56.13 -9.58 48 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 54.55 -9.47 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 52.80 -9.31 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 51.09 -9.16 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 49.20 -8.96 48 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 47.58 -8.81 48 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 46.29 -8.50 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 44.70 -8.49 49 0 0 0
29SEP26 150.00 C 44.53 44.53 42.93 43.00 -8.26 48 90 310 +90
29SEP26 152.50 C 0.00 0.00 0.00 41.56 -8.22 48 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 40.47 -7.68 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.11 -7.56 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.51 -7.86 48 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 36.53 -7.37 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 35.30 -7.17 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 34.12 -6.99 49 0 0 0
29SEP26 170.00 C 36.80 36.80 32.00 33.55 -6.59 50 4 36 +3
29SEP26 172.50 C 0.00 0.00 0.00 31.62 -6.88 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 30.72 -6.46 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 29.90 -6.08 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 28.91 -5.95 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 27.94 -5.82 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 26.80 -5.77 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 26.02 -5.55 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 25.01 -5.54 50 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 24.15 -5.38 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.33 -5.19 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 22.50 -5.00 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 21.68 -4.81 49 0 352 0
29SEP26 205.00 C 0.00 0.00 0.00 20.04 -4.66 49 6 98 0
29SEP26 210.00 C 19.18 19.20 19.18 18.08 -4.97 48 30 186 +6
29SEP26 215.00 C 0.00 0.00 0.00 16.83 -4.57 48 0 99 0
29SEP26 220.00 C 17.20 17.20 17.20 15.57 -4.28 48 7 137 0
29SEP26 225.00 C 16.61 16.61 16.61 14.35 -4.20 48 1 213 0
29SEP26 230.00 C 14.00 14.00 14.00 13.38 -3.87 48 8 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 12.42 -3.52 48 0 46 0
29SEP26 240.00 C 14.90 14.90 12.90 11.46 -2.94 48 94 357 +91
29SEP26 245.00 C 0.00 0.00 0.00 10.57 -2.86 48 0 82 0
29SEP26 250.00 C 12.50 12.50 11.15 9.85 -2.99 48 66 492 +43
29SEP26 255.00 C 0.00 0.00 0.00 9.14 -2.35 48 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 8.43 -2.27 48 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 7.74 -2.24 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.23 -2.02 48 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 6.91 -1.62 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 6.20 -1.70 48 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 5.69 -1.69 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 5.27 -1.59 48 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 4.91 -1.43 48 0 70 0
29SEP26 300.00 C 6.85 6.85 6.46 4.56 -1.44 48 110 346 +90
29SEP26 310.00 C 0.00 0.00 0.00 3.84 -1.23 48 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 3.34 -1.01 48 0 17 0
29SEP26 330.00 C 5.24 5.24 5.24 2.86 -0.85 48 30 100 0
29SEP26 340.00 C 0.00 0.00 0.00 2.41 -0.82 48 0 13 0
29SEP26 350.00 C 4.25 4.25 4.25 2.10 -0.64 48 30 218 +26
29SEP26 360.00 C 0.00 0.00 0.00 1.79 -0.58 48 0 95 0
29SEP26 370.00 C 0.00 0.00 0.00 1.52 -0.54 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 1.33 -0.41 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 1.14 -0.37 48 0 0 0
29SEP26 400.00 C 3.00 3.00 3.00 0.96 -0.35 48 1 152 -1
29SEP26 410.00 C 3.00 3.00 3.00 0.84 -0.28 48 1 10 0
29SEP26 420.00 C 2.35 2.35 2.30 0.75 -0.21 49 15 40 -10
29SEP26 430.00 C 0.00 0.00 0.00 0.61 -0.23 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 0.53 -0.19 48 0 0 0
29SEP26 450.00 C 2.00 2.00 2.00 0.46 -0.15 48 34 124 -34
30DEC26 100.00 C 0.00 0.00 0.00 82.99 -10.17 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 80.86 -10.07 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 78.77 -10.05 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 76.21 -10.48 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 74.19 -10.38 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 72.22 -10.27 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 70.28 -10.18 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 68.37 -10.13 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 66.51 -10.01 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 64.68 -9.90 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 62.89 -9.78 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 61.15 -9.66 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 59.44 -9.51 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 57.77 -9.41 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 56.14 -9.27 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 54.55 -9.11 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 53.01 -8.91 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.52 -8.75 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.03 -8.64 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.61 -8.48 48 0 0 0
30DEC26 150.00 C 48.00 48.00 48.00 47.92 -7.63 49 1 1 +1
30DEC26 152.50 C 0.00 0.00 0.00 45.84 -8.18 48 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.52 -8.05 48 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.25 -7.96 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.00 -7.88 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.81 -7.56 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.63 -7.59 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.49 -7.25 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.64 -6.87 48 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 36.34 -7.11 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.30 -6.91 48 0 0 0
30DEC26 177.50 C 37.82 37.82 37.52 34.52 -6.53 49 52 52 +52
30DEC26 180.00 C 34.50 34.50 34.50 33.60 -6.20 49 1,002 1,002 +972
30DEC26 182.50 C 32.26 32.26 32.26 32.61 -6.23 49 1,030 1,030 +1,030
30DEC26 185.00 C 31.35 31.35 31.35 31.70 -6.03 49 30 71 +30
30DEC26 187.50 C 30.47 30.47 30.47 30.82 -6.02 49 30 82 +30
30DEC26 190.00 C 33.06 33.06 30.74 29.97 -5.71 49 35 38 +28
30DEC26 192.50 C 29.89 29.89 28.62 29.01 -5.81 49 32 23 -18
30DEC26 195.00 C 28.50 29.34 28.50 28.19 -5.70 49 62 115 +32
30DEC26 197.50 C 28.50 28.50 27.71 27.40 -5.50 49 60 136 +30
30DEC26 200.00 C 29.00 29.81 26.20 26.60 -5.32 49 142 386 +80
30DEC26 205.00 C 26.07 26.64 24.83 25.01 -5.00 49 93 253 +24
30DEC26 210.00 C 0.00 0.00 0.00 23.43 -4.98 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 22.05 -4.77 49 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 20.80 -4.42 49 0 93 0
30DEC26 225.00 C 0.00 0.00 0.00 18.98 -4.70 48 0 0 0
30DEC26 230.00 C 17.58 17.58 17.58 18.30 -4.13 48 8 55 0
30DEC26 235.00 C 0.00 0.00 0.00 16.67 -4.50 48 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 15.75 -4.16 48 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 14.82 -3.84 48 0 15 0
30DEC26 250.00 C 15.10 15.50 15.10 13.89 -3.75 48 15 74 0
30DEC26 255.00 C 0.00 0.00 0.00 12.97 -3.71 48 0 5 0
30DEC26 260.00 C 16.50 16.50 16.50 12.24 -3.48 48 20 37 -6
30DEC26 265.00 C 0.00 0.00 0.00 11.56 -3.20 48 0 84 0
30DEC26 270.00 C 0.00 0.00 0.00 10.87 -2.53 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 10.19 -2.90 48 0 0 0
30DEC26 280.00 C 12.10 12.10 12.00 9.50 -2.52 48 16 206 -15
30DEC26 285.00 C 0.00 0.00 0.00 8.97 -2.36 48 0 0 0
30DEC26 290.00 C 11.20 11.20 10.60 8.48 -2.48 48 37 126 -37
30DEC26 295.00 C 0.00 0.00 0.00 7.99 -1.96 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.72 -1.97 48 0 46 0
30DEC26 310.00 C 0.00 0.00 0.00 6.75 -1.67 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 5.87 -1.56 48 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 5.19 -1.40 48 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 4.53 -1.38 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 4.07 -1.31 48 0 27 0
TOTAL CALL 28,397 144,114 +15,060
29JAN26 140.00 P 0.14 0.14 0.14 0.02 +0.01 49 10 173 +10
29JAN26 142.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 35 0
29JAN26 145.00 P 0.23 0.24 0.23 0.05 +0.04 47 18 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.09 +0.08 48 0 25 0
29JAN26 150.00 P 0.29 0.35 0.29 0.15 +0.13 48 51 855 +49
29JAN26 152.50 P 0.40 0.40 0.36 0.24 +0.21 48 12 29 +12
29JAN26 155.00 P 0.60 0.60 0.54 0.37 +0.31 48 22 66 +2
29JAN26 157.50 P 0.70 0.70 0.70 0.56 +0.46 48 1 247 0
29JAN26 160.00 P 0.41 1.20 0.41 0.83 +0.68 48 353 818 +213
29JAN26 162.50 P 1.40 1.42 1.04 1.18 +0.94 48 89 154 +27
29JAN26 165.00 P 1.00 1.83 1.00 1.65 +1.27 48 159 221 +84
29JAN26 167.50 P 0.99 2.36 0.99 2.23 +1.67 48 674 857 +245
29JAN26 170.00 P 0.95 3.56 0.95 2.94 +2.12 48 2,503 4,174 +1,851
29JAN26 172.50 P 1.55 4.54 1.55 3.78 +2.61 48 593 602 +241
29JAN26 175.00 P 2.00 5.18 2.00 4.80 +3.19 48 726 1,869 +151
29JAN26 177.50 P 3.47 6.72 3.47 5.99 +3.82 49 489 606 +160
29JAN26 180.00 P 2.85 8.00 2.85 7.22 +4.37 48 759 1,953 -7
29JAN26 182.50 P 4.00 8.90 4.00 8.80 +5.14 49 363 1,367 +57
29JAN26 185.00 P 4.55 10.68 4.55 10.43 +5.88 50 503 1,408 +9
29JAN26 187.50 P 5.80 12.35 5.80 12.21 +6.64 50 335 1,357 -162
29JAN26 190.00 P 6.82 14.50 6.82 13.60 +6.78 46 185 2,607 -33
29JAN26 192.50 P 8.14 15.00 8.14 15.21 +7.19 42 382 1,755 +91
29JAN26 195.00 P 8.50 19.00 8.50 18.00 +8.25 50 40 1,781 -13
29JAN26 197.50 P 11.54 20.40 11.54 20.25 +8.71 52 1,838 2,999 -234
29JAN26 200.00 P 19.10 23.09 19.00 22.18 +8.80 48 103 3,675 -72
29JAN26 205.00 P 19.10 28.00 18.80 27.56 +10.25 61 595 930 -331
29JAN26 210.00 P 31.40 31.90 30.80 32.49 +10.88 68 378 2,355 -56
29JAN26 215.00 P 0.00 0.00 0.00 36.74 +10.53 59 2 676 -2
29JAN26 220.00 P 41.00 44.00 41.00 42.20 +10.30 76 101 521 -3
29JAN26 225.00 P 42.00 45.49 40.00 47.79 +11.94 92 42 652 +14
29JAN26 230.00 P 48.00 51.50 48.00 52.94 +12.13 101 4 511 0
29JAN26 235.00 P 0.00 0.00 0.00 58.09 +12.29 110 0 207 0
29JAN26 240.00 P 61.40 61.40 61.40 62.13 +9.81 98 5 186 -5
29JAN26 245.00 P 0.00 0.00 0.00 67.08 +11.28 101 0 194 -20
29JAN26 250.00 P 0.00 0.00 0.00 72.13 +11.33 108 0 133 0
29JAN26 255.00 P 0.00 0.00 0.00 77.10 +11.30 112 0 76 0
29JAN26 260.00 P 75.00 82.40 75.00 81.40 +10.60 0 351 60 -46
29JAN26 265.00 P 79.99 87.32 79.99 86.40 +10.60 0 391 0 -30
29JAN26 270.00 P 0.00 0.00 0.00 92.06 +11.26 124 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 97.06 +11.26 129 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 101.40 +10.60 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 107.08 +11.28 138 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 112.14 +11.34 144 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 117.13 +11.33 148 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 122.13 +11.33 152 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 132.13 +11.33 159 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 142.13 +11.33 166 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 152.13 +11.33 173 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 162.13 +11.33 179 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 172.13 +11.33 186 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 182.13 +11.33 192 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 192.13 +11.33 198 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 202.13 +11.33 204 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 212.13 +11.33 210 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 222.13 +11.33 215 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 232.10 +11.30 220 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 242.10 +11.30 225 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 252.10 +11.30 230 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 262.10 +11.30 234 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 272.12 +11.32 240 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 282.09 +11.29 243 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 292.09 +11.29 247 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 302.09 +11.29 252 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 312.09 +11.29 256 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 322.09 +11.29 260 0 0 0
26FEB26 140.00 P 0.75 0.75 0.75 0.56 +0.39 46 6 123 +6
26FEB26 142.50 P 1.10 1.10 1.10 0.75 +0.51 46 1 4 +1
26FEB26 145.00 P 0.96 1.30 0.96 1.00 +0.68 46 43 60 +43
26FEB26 147.50 P 1.40 1.52 1.40 1.27 +0.83 46 49 54 +19
26FEB26 150.00 P 1.55 1.70 1.40 1.61 +1.03 46 206 229 +203
26FEB26 152.50 P 0.00 0.00 0.00 2.00 +1.24 46 0 0 0
26FEB26 155.00 P 1.25 2.50 1.25 2.48 +1.50 46 42 59 +30
26FEB26 157.50 P 2.75 3.01 2.75 2.99 +1.74 46 45 75 +42
26FEB26 160.00 P 2.20 3.88 2.20 3.60 +1.98 46 704 715 +632
26FEB26 162.50 P 4.21 4.21 3.65 4.31 +2.31 46 15 476 +14
26FEB26 165.00 P 2.75 5.00 2.75 4.91 +2.44 45 152 618 +69
26FEB26 167.50 P 4.52 5.75 4.52 5.90 +2.96 46 487 543 +371
26FEB26 170.00 P 3.85 7.00 3.85 6.92 +3.43 46 914 1,244 +326
26FEB26 172.50 P 6.14 7.79 6.14 7.83 +3.72 46 323 374 +64
26FEB26 175.00 P 5.00 9.05 5.00 9.01 +4.24 46 556 538 +122
26FEB26 177.50 P 7.20 10.45 7.20 10.29 +4.69 46 269 1,283 +85
26FEB26 180.00 P 8.00 12.00 8.00 11.64 +5.07 46 316 1,744 +132
26FEB26 182.50 P 8.86 12.82 8.86 12.93 +5.38 46 110 1,096 -33
26FEB26 185.00 P 9.20 14.72 9.20 14.60 +6.03 47 219 1,444 -65
26FEB26 187.50 P 13.34 16.80 12.94 16.13 +6.29 46 526 1,384 -286
26FEB26 190.00 P 11.84 18.00 11.84 17.82 +6.71 47 445 1,476 -235
26FEB26 192.50 P 13.31 18.85 13.31 19.34 +7.06 46 468 968 -61
26FEB26 195.00 P 14.90 21.50 14.90 21.12 +7.20 46 278 1,104 +50
26FEB26 197.50 P 21.00 22.00 21.00 23.00 +7.50 46 24 1,293 -1
26FEB26 200.00 P 24.00 26.00 24.00 24.95 +7.68 46 22 727 0
26FEB26 205.00 P 29.50 29.50 29.50 29.00 +8.23 46 7 1,022 -1
26FEB26 210.00 P 33.15 33.15 32.88 33.25 +8.71 46 61 456 +6
26FEB26 215.00 P 0.00 0.00 0.00 38.64 +10.09 53 0 718 0
26FEB26 220.00 P 40.50 40.50 40.50 43.51 +10.76 56 5 566 0
26FEB26 225.00 P 0.00 0.00 0.00 47.87 +10.32 55 0 140 0
26FEB26 230.00 P 52.42 52.42 52.40 52.94 +10.86 59 32 69 +25
26FEB26 235.00 P 55.55 55.55 55.55 58.09 +11.39 64 30 48 0
26FEB26 240.00 P 60.68 62.00 60.68 62.13 +9.81 58 99 145 +98
26FEB26 245.00 P 65.94 66.04 65.94 67.08 +10.90 60 60 188 +60
26FEB26 250.00 P 69.98 69.98 69.98 72.13 +11.26 64 30 449 +30
26FEB26 255.00 P 0.00 0.00 0.00 77.10 +11.22 67 0 42 0
26FEB26 260.00 P 81.87 82.15 81.87 82.15 +11.29 70 40 209 +40
26FEB26 265.00 P 87.15 87.15 87.15 87.15 +11.03 73 20 20 +20
26FEB26 270.00 P 0.00 0.00 0.00 92.14 +11.04 75 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 97.10 +11.22 77 0 241 -30
26FEB26 280.00 P 0.00 0.00 0.00 102.17 +11.10 81 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 107.59 +11.48 89 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 112.14 +11.27 85 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 117.13 +11.02 87 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 122.13 +11.07 90 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 132.13 +11.07 94 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 142.13 +11.03 99 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 152.13 +11.08 103 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 162.13 +11.05 107 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 172.13 +11.08 111 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 182.13 +11.06 114 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 192.13 +11.04 118 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 202.13 +11.04 121 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 212.13 +11.09 125 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 222.13 +11.08 128 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 232.13 +11.07 131 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 242.12 +11.11 134 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 252.12 +11.07 137 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 262.12 +11.08 140 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 272.12 +11.05 142 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 282.12 +11.10 145 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 292.09 +11.05 147 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 302.12 +11.06 151 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 312.13 +11.13 154 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 322.12 +11.11 156 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.06 +0.04 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.09 +0.06 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.12 +0.08 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.16 +0.10 50 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.22 +0.14 50 0 15 0
30MAR26 115.00 P 0.58 0.58 0.58 0.29 +0.18 50 4 19 +4
30MAR26 117.50 P 0.00 0.00 0.00 0.38 +0.23 50 0 0 0
30MAR26 120.00 P 0.91 0.91 0.91 0.48 +0.28 50 10 20 +10
30MAR26 122.50 P 0.00 0.00 0.00 0.60 +0.34 50 0 0 0
30MAR26 125.00 P 0.96 0.96 0.96 0.74 +0.39 50 1 1 +1
30MAR26 127.50 P 1.10 1.10 1.10 0.94 +0.51 50 1 7 +1
30MAR26 130.00 P 1.17 1.26 1.17 1.13 +0.57 50 6 17 +6
30MAR26 132.50 P 1.43 1.43 1.43 1.40 +0.71 50 1 65 +1
30MAR26 135.00 P 0.00 0.00 0.00 1.68 +0.82 50 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 2.01 +0.95 50 0 92 0
30MAR26 140.00 P 2.46 2.57 2.43 2.47 +1.20 50 34 37 +33
30MAR26 142.50 P 0.00 0.00 0.00 2.79 +1.24 50 0 48 0
30MAR26 145.00 P 3.00 3.30 3.00 3.30 +1.47 50 30 34 +30
30MAR26 147.50 P 0.00 0.00 0.00 3.82 +1.63 50 0 0 0
30MAR26 150.00 P 3.00 4.35 3.00 4.35 +1.70 50 312 421 +203
30MAR26 152.50 P 0.00 0.00 0.00 5.02 +2.04 50 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 5.59 +2.09 49 0 2 0
30MAR26 157.50 P 0.00 0.00 0.00 6.47 +2.46 50 0 5 0
30MAR26 160.00 P 5.00 7.18 5.00 7.17 +2.57 49 346 541 +322
30MAR26 162.50 P 8.00 8.00 7.90 8.13 +2.86 49 95 65 0
30MAR26 165.00 P 6.45 8.98 6.45 8.98 +3.22 49 25 492 +25
30MAR26 167.50 P 9.22 9.59 9.19 10.10 +3.58 49 90 254 +78
30MAR26 170.00 P 10.48 11.11 10.20 11.10 +3.76 49 13 281 +8
30MAR26 172.50 P 9.55 12.00 9.55 12.35 +4.19 49 94 396 +2
30MAR26 175.00 P 10.62 13.80 10.62 13.50 +4.40 49 141 449 -27
30MAR26 177.50 P 10.72 15.00 10.72 14.80 +4.70 49 173 983 -48
30MAR26 180.00 P 11.19 16.50 11.12 16.21 +5.11 50 292 7,151 +1
30MAR26 182.50 P 13.07 17.26 13.07 17.82 +5.61 50 111 371 -27
30MAR26 185.00 P 13.50 19.39 13.50 19.33 +5.92 50 115 1,137 +40
30MAR26 187.50 P 18.12 20.60 17.36 20.93 +6.23 51 126 917 +114
30MAR26 190.00 P 18.80 23.20 18.80 22.92 +6.87 52 95 1,009 +74
30MAR26 192.50 P 18.50 22.94 18.50 23.17 +5.92 48 14 1,527 0
30MAR26 195.00 P 0.00 0.00 0.00 26.06 +7.05 52 0 1,069 0
30MAR26 197.50 P 0.00 0.00 0.00 27.93 +7.41 52 0 1,616 0
30MAR26 200.00 P 29.88 30.00 29.00 28.22 +6.49 47 48 5,217 -38
30MAR26 205.00 P 0.00 0.00 0.00 33.65 +8.14 53 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 37.64 +8.63 53 0 1,067 0
30MAR26 215.00 P 40.50 40.50 40.50 41.73 +9.28 54 40 876 0
30MAR26 220.00 P 44.90 44.90 44.90 46.24 +9.20 56 10 3,804 -10
30MAR26 225.00 P 48.90 48.90 48.90 50.12 +9.02 54 10 1,988 -10
30MAR26 230.00 P 53.30 53.30 53.30 54.23 +8.94 53 10 1,544 -10
30MAR26 235.00 P 0.00 0.00 0.00 59.34 +9.78 57 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 63.88 +9.92 57 0 71 0
30MAR26 245.00 P 0.00 0.00 0.00 68.49 +10.13 58 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 73.15 +10.27 58 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 77.72 +10.18 57 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 82.46 +10.28 58 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 87.41 +10.49 59 0 37 0
30MAR26 270.00 P 92.00 92.00 92.00 92.30 +10.56 60 1 179 0
30MAR26 275.00 P 0.00 0.00 0.00 97.22 +10.66 62 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 102.17 +10.74 63 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 107.59 +11.26 69 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 112.15 +10.91 67 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 117.14 +10.92 69 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 122.14 +10.97 71 0 2 -15
30MAR26 310.00 P 0.00 0.00 0.00 132.13 +10.94 74 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 142.13 +11.03 77 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 152.13 +10.95 80 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 162.13 +10.96 83 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 172.14 +11.09 87 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 182.13 +10.92 89 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 192.13 +10.87 92 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 202.13 +10.97 95 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 212.13 +10.92 98 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 222.13 +10.97 100 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 232.13 +10.96 103 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 242.12 +10.92 105 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 252.12 +10.96 107 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 262.12 +10.97 110 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 272.12 +10.98 112 0 0 0
29APR26 120.00 P 1.18 1.44 1.18 1.07 +0.54 50 40 61 +40
29APR26 122.50 P 1.29 1.50 1.29 1.24 +0.55 49 6 6 +6
29APR26 125.00 P 0.00 0.00 0.00 1.49 +0.66 49 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 1.78 +0.76 49 0 0 0
29APR26 130.00 P 2.18 2.18 2.18 2.07 +0.88 49 2 2 +2
29APR26 132.50 P 0.00 0.00 0.00 2.46 +1.06 49 0 0 0
29APR26 135.00 P 1.69 1.69 1.69 2.85 +1.16 49 1 1 +1
29APR26 137.50 P 0.00 0.00 0.00 3.27 +1.30 49 0 2 0
29APR26 140.00 P 3.00 3.40 3.00 3.80 +1.50 49 10 16 +10
29APR26 142.50 P 3.90 3.90 3.90 4.33 +1.64 49 2 4 +2
29APR26 145.00 P 4.50 4.50 4.50 4.88 +1.80 49 10 10 +10
29APR26 147.50 P 0.00 0.00 0.00 5.57 +2.03 49 0 0 0
29APR26 150.00 P 4.20 5.94 4.20 6.06 +2.00 48 4 5 +4
29APR26 152.50 P 0.00 0.00 0.00 6.94 +2.35 49 0 0 0
29APR26 155.00 P 5.90 5.90 5.90 7.57 +2.40 48 1 1 +1
29APR26 157.50 P 0.00 0.00 0.00 8.40 +2.55 48 0 0 0
29APR26 160.00 P 8.07 9.14 8.07 9.29 +2.76 48 14 13 +13
29APR26 162.50 P 9.34 10.39 9.34 10.39 +3.15 49 135 120 +120
29APR26 165.00 P 9.30 11.44 9.11 11.44 +3.35 49 102 91 +90
29APR26 167.50 P 9.60 12.08 9.60 12.43 +3.48 49 54 42 +42
29APR26 170.00 P 12.68 13.70 12.64 13.66 +4.15 49 203 140 +123
29APR26 172.50 P 11.45 14.88 11.45 14.88 +4.41 49 151 166 +63
29APR26 175.00 P 12.74 16.17 12.74 16.17 +4.68 49 201 348 +68
29APR26 177.50 P 15.62 17.27 15.62 17.40 +4.90 49 66 376 0
29APR26 180.00 P 14.82 18.50 14.82 18.78 +5.24 49 165 144 -1
29APR26 182.50 P 16.98 18.10 16.98 20.25 +5.50 49 32 191 -15
29APR26 185.00 P 20.48 20.48 20.48 21.79 +5.84 49 2 371 +1
29APR26 187.50 P 0.00 0.00 0.00 23.36 +6.09 50 0 349 0
29APR26 190.00 P 24.52 24.54 24.52 25.05 +6.35 50 19 470 +19
29APR26 192.50 P 0.00 0.00 0.00 26.91 +6.89 51 0 473 0
29APR26 195.00 P 0.00 0.00 0.00 28.65 +7.14 51 0 1,010 0
29APR26 197.50 P 0.00 0.00 0.00 30.34 +7.26 51 0 357 0
29APR26 200.00 P 0.00 0.00 0.00 32.29 +7.47 52 0 322 0
29APR26 205.00 P 0.00 0.00 0.00 36.05 +7.87 52 0 57 0
29APR26 210.00 P 0.00 0.00 0.00 39.93 +8.22 53 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 43.94 +8.56 53 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 48.05 +8.85 53 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 52.24 +8.93 54 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 56.52 +9.34 54 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.87 +9.34 55 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 65.28 +9.55 55 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.75 +9.47 55 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.30 +10.07 56 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 78.58 +9.55 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.38 +10.13 55 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 87.88 +9.75 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 92.88 +10.04 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.31 +9.99 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.17 +10.16 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.59 +10.78 60 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.27 +10.65 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.14 +10.65 60 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.14 +10.97 61 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 132.13 +10.91 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 142.14 +10.94 67 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 152.13 +10.95 70 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 162.13 +10.95 73 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 172.14 +10.97 75 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 182.13 +10.92 78 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 192.13 +10.87 80 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 202.13 +10.96 83 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 212.13 +10.92 85 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 222.13 +10.97 87 0 0 0
29JUN26 100.00 P 1.05 1.20 1.05 0.64 +0.30 48 6 2,503 +6
29JUN26 102.50 P 0.00 0.00 0.00 0.76 +0.33 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.91 +0.39 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 1.11 +0.46 48 0 0 0
29JUN26 110.00 P 1.68 1.68 1.68 1.32 +0.53 48 1 1 +1
29JUN26 112.50 P 0.00 0.00 0.00 1.55 +0.61 48 0 0 0
29JUN26 115.00 P 1.62 2.08 1.62 1.85 +0.71 48 16 16 +16
29JUN26 117.50 P 0.00 0.00 0.00 2.14 +0.79 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.47 +0.91 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 2.88 +1.03 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 3.28 +1.13 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.71 +1.27 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 4.25 +1.41 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.79 +1.55 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 5.33 +1.68 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 5.99 +1.85 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 6.68 +2.00 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 7.38 +2.17 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 8.10 +2.32 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 8.97 +2.50 48 0 0 0
29JUN26 150.00 P 7.85 7.85 7.85 9.55 +2.39 47 1 188 -1
29JUN26 152.50 P 0.00 0.00 0.00 10.72 +2.87 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 11.30 +2.68 47 0 288 0
29JUN26 157.50 P 11.76 11.76 11.55 12.33 +2.85 47 32 361 +30
29JUN26 160.00 P 12.75 13.11 12.70 13.36 +3.01 47 1,421 2,254 +1,389
29JUN26 162.50 P 13.90 13.90 13.90 14.39 +3.17 47 100 457 0
29JUN26 165.00 P 0.00 0.00 0.00 15.58 +3.41 47 0 263 0
29JUN26 167.50 P 13.84 16.43 13.84 16.69 +3.47 46 31 242 0
29JUN26 170.00 P 15.71 17.47 15.71 17.96 +4.11 46 58 1,546 +27
29JUN26 172.50 P 19.31 19.31 19.31 19.33 +4.45 47 33 216 +33
29JUN26 175.00 P 0.00 0.00 0.00 20.68 +4.75 47 0 205 0
29JUN26 177.50 P 21.30 21.65 21.30 22.08 +4.93 47 5 183 0
29JUN26 180.00 P 20.50 23.33 20.50 23.33 +4.97 46 52 6,253 +49
29JUN26 182.50 P 21.99 21.99 21.99 25.03 +5.45 47 30 1,111 +30
29JUN26 185.00 P 22.41 25.99 22.41 26.56 +5.76 47 42 2,073 +42
29JUN26 187.50 P 27.96 27.97 27.96 28.16 +6.03 47 121 107 +62
29JUN26 190.00 P 29.57 29.57 29.57 29.79 +6.26 47 30 1,775 +27
29JUN26 192.50 P 0.00 0.00 0.00 31.58 +6.59 48 0 2,743 0
29JUN26 195.00 P 0.00 0.00 0.00 33.19 +6.70 48 0 357 0
29JUN26 197.50 P 0.00 0.00 0.00 34.15 +6.12 46 0 279 0
29JUN26 200.00 P 34.80 38.00 34.80 36.16 +6.38 47 1,521 6,685 -1,151
29JUN26 205.00 P 0.00 0.00 0.00 40.43 +7.20 48 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 44.24 +7.58 49 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 48.40 +8.17 50 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 52.41 +8.47 50 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 56.51 +8.76 50 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 60.57 +8.92 51 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 64.82 +9.16 51 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 69.12 +9.36 51 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 73.58 +9.45 52 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 77.98 +9.75 52 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 82.44 +9.77 52 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 86.70 +9.69 52 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 91.20 +9.79 52 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 96.03 +10.18 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 100.63 +10.49 53 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 104.88 +10.20 52 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 109.53 +10.29 52 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 114.57 +10.75 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 119.25 +10.55 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.52 +10.51 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 133.44 +10.97 55 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 142.97 +10.86 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 152.25 +10.76 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 162.18 +11.00 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 172.14 +10.97 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 182.14 +10.93 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 192.13 +10.87 62 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 202.13 +10.89 64 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 212.13 +10.92 67 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 222.13 +10.89 69 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 232.13 +10.89 71 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 242.12 +10.92 73 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 252.12 +10.96 75 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 262.12 +10.92 77 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 272.12 +10.91 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.83 +0.55 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 2.14 +0.68 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.45 +0.78 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.76 +0.76 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 3.11 +0.80 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.61 +0.98 48 0 0 0
29SEP26 115.00 P 3.60 3.60 3.60 4.03 +1.08 48 1 11 +1
29SEP26 117.50 P 0.00 0.00 0.00 4.51 +1.18 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 5.07 +1.37 48 1 32 +1
29SEP26 122.50 P 0.00 0.00 0.00 5.63 +1.56 48 0 31 0
29SEP26 125.00 P 5.60 5.80 5.60 6.20 +1.71 48 33 67 +33
29SEP26 127.50 P 0.00 0.00 0.00 6.83 +1.86 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 7.32 +1.81 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 8.27 +2.22 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 8.99 +2.39 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 9.45 +2.16 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 10.32 +2.33 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.19 +2.51 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 12.07 +2.69 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 12.95 +2.78 47 0 150 0
29SEP26 150.00 P 13.28 13.30 12.65 13.90 +2.86 47 3 729 +2
29SEP26 152.50 P 12.05 12.32 12.05 14.96 +3.05 47 51 252 +51
29SEP26 155.00 P 0.00 0.00 0.00 16.02 +3.24 47 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 17.08 +3.43 47 0 200 0
29SEP26 160.00 P 17.12 17.60 17.12 18.15 +3.51 47 35 228 +5
29SEP26 162.50 P 17.95 18.97 17.95 19.28 +3.59 47 94 180 +49
29SEP26 165.00 P 19.75 19.75 19.75 20.53 +3.78 47 30 161 0
29SEP26 167.50 P 21.32 21.32 21.32 21.78 +3.98 47 30 150 -30
29SEP26 170.00 P 21.96 22.64 21.96 23.04 +4.17 47 180 334 +120
29SEP26 172.50 P 23.92 24.00 23.92 24.29 +4.30 47 90 122 +60
29SEP26 175.00 P 25.08 25.56 25.08 25.69 +4.46 47 63 166 +31
29SEP26 177.50 P 26.88 26.88 25.92 27.12 +4.64 47 61 182 +30
29SEP26 180.00 P 25.00 28.19 25.00 28.58 +4.85 47 70 4,499 +35
29SEP26 182.50 P 28.90 28.90 28.90 30.09 +5.11 47 30 249 +30
29SEP26 185.00 P 27.22 27.22 27.22 31.64 +5.40 47 30 457 0
29SEP26 187.50 P 32.73 32.73 32.73 33.26 +5.66 47 30 399 0
29SEP26 190.00 P 0.00 0.00 0.00 34.83 +5.79 48 0 549 0
29SEP26 192.50 P 0.00 0.00 0.00 36.47 +5.99 48 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 38.14 +6.19 48 0 299 0
29SEP26 197.50 P 0.00 0.00 0.00 40.13 +6.61 48 0 341 0
29SEP26 200.00 P 38.00 40.44 38.00 41.23 +5.89 47 7 1,143 +7
29SEP26 205.00 P 44.70 44.70 44.70 46.48 +7.86 50 10 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 49.18 +7.14 49 0 232 0
29SEP26 215.00 P 50.79 52.00 50.79 52.83 +7.31 49 6 171 +4
29SEP26 220.00 P 54.00 54.00 54.00 56.67 +7.39 49 1 120 +1
29SEP26 225.00 P 62.58 62.58 62.58 60.80 +7.79 50 1 114 -1
29SEP26 230.00 P 0.00 0.00 0.00 64.56 +7.75 49 0 201 0
29SEP26 235.00 P 0.00 0.00 0.00 68.90 +8.23 50 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 73.04 +8.42 50 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 77.01 +8.34 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 81.48 +8.91 51 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 85.67 +8.97 51 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 90.11 +9.06 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 94.49 +9.31 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 98.91 +9.56 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 103.35 +9.67 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 107.84 +9.80 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 112.12 +9.67 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 116.65 +9.77 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 121.22 +9.62 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 126.06 +9.96 52 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 135.06 +9.83 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 144.64 +10.49 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 154.01 +10.59 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 163.48 +10.25 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 172.97 +10.83 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 182.49 +10.89 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 192.22 +10.69 52 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 202.13 +10.83 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 212.13 +10.92 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 222.13 +10.89 57 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 232.13 +10.89 59 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 242.12 +10.92 61 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 252.12 +10.89 62 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 262.12 +10.92 64 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 272.12 +10.91 66 0 90 0
30DEC26 100.00 P 3.10 3.10 3.10 3.10 +0.82 48 2 129 +2
30DEC26 102.50 P 0.00 0.00 0.00 3.49 +0.81 48 0 1 0
30DEC26 105.00 P 3.80 4.00 3.80 3.82 +0.82 47 11 43 +11
30DEC26 107.50 P 0.00 0.00 0.00 4.20 +0.82 47 0 30 0
30DEC26 110.00 P 4.50 4.50 4.50 4.64 +0.82 47 2 12 +2
30DEC26 112.50 P 0.00 0.00 0.00 5.19 +0.94 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.75 +1.12 47 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 6.31 +1.28 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.87 +1.39 47 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 7.56 +1.53 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 8.28 +1.72 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 8.99 +1.87 47 0 0 0
30DEC26 130.00 P 8.10 9.00 8.10 9.71 +1.93 47 31 31 +31
30DEC26 132.50 P 0.00 0.00 0.00 10.45 +1.96 47 0 0 0
30DEC26 135.00 P 9.20 9.20 9.20 11.33 +2.13 47 1 7 +1
30DEC26 137.50 P 11.30 11.30 11.20 12.22 +2.30 47 2 7 +2
30DEC26 140.00 P 0.00 0.00 0.00 13.11 +2.47 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 14.01 +2.54 47 0 0 0
30DEC26 145.00 P 14.20 14.50 14.20 14.91 +2.56 47 120 123 +120
30DEC26 147.50 P 0.00 0.00 0.00 15.96 +2.72 47 0 1 0
30DEC26 150.00 P 15.80 16.80 15.55 17.03 +2.90 47 469 685 +458
30DEC26 152.50 P 16.55 17.05 16.55 18.11 +3.09 47 300 400 +300
30DEC26 155.00 P 17.70 18.00 17.70 19.19 +3.24 47 102 208 +88
30DEC26 157.50 P 0.00 0.00 0.00 20.28 +3.26 47 0 101 0
30DEC26 160.00 P 20.30 21.00 20.10 21.39 +3.29 47 163 275 +162
30DEC26 162.50 P 22.35 22.35 22.35 22.66 +3.49 47 30 103 0
30DEC26 165.00 P 20.00 23.50 20.00 23.92 +3.67 46 47 156 +47
30DEC26 167.50 P 0.00 0.00 0.00 25.19 +3.86 46 0 102 0
30DEC26 170.00 P 22.40 26.20 22.40 26.47 +4.02 46 43 187 +22
30DEC26 172.50 P 0.00 0.00 0.00 27.79 +4.08 46 0 191 0
30DEC26 175.00 P 29.00 29.00 28.50 29.27 +4.29 47 14 148 +14
30DEC26 177.50 P 30.00 30.10 30.00 30.74 +4.50 47 21 61 +21
30DEC26 180.00 P 27.30 32.00 27.30 32.20 +4.69 47 1,070 1,150 +1,004
30DEC26 182.50 P 0.00 0.00 0.00 33.74 +4.95 47 1,000 1,142 +1,000
30DEC26 185.00 P 31.60 35.09 31.60 34.99 +4.92 46 53 145 +50
30DEC26 187.50 P 0.00 0.00 0.00 36.90 +5.45 47 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 38.23 +5.32 47 0 89 0
30DEC26 192.50 P 39.47 39.47 39.47 39.86 +5.50 47 30 196 +30
30DEC26 195.00 P 41.06 41.06 41.06 41.52 +5.60 47 30 226 +4
30DEC26 197.50 P 38.94 43.29 38.94 43.02 +5.58 46 64 163 +56
30DEC26 200.00 P 43.00 44.81 43.00 45.28 +5.98 47 91 227 +41
30DEC26 205.00 P 47.70 47.85 47.30 48.81 +6.50 48 90 340 +90
30DEC26 210.00 P 0.00 0.00 0.00 52.58 +6.88 48 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 56.24 +6.74 48 0 30 0
30DEC26 220.00 P 59.00 59.00 59.00 60.13 +7.38 48 20 27 +20
30DEC26 225.00 P 0.00 0.00 0.00 63.98 +7.55 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.93 +7.79 49 0 3 0
30DEC26 235.00 P 70.00 70.88 70.00 71.93 +7.76 49 2 53 +2
30DEC26 240.00 P 0.00 0.00 0.00 75.98 +7.93 49 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 80.07 +8.30 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.67 +9.49 52 0 4 0
30DEC26 255.00 P 0.00 0.00 0.00 88.44 +8.62 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 92.66 +8.75 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.97 +8.60 50 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 101.06 +8.43 50 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 105.65 +8.79 50 0 1 0
30DEC26 280.00 P 103.20 103.20 103.20 108.57 +8.88 47 2 2 +2
30DEC26 285.00 P 110.17 110.17 110.17 114.46 +9.17 50 2 2 +2
30DEC26 290.00 P 0.00 0.00 0.00 118.93 +9.35 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 123.39 +9.43 50 0 0 0
30DEC26 300.00 P 127.00 127.00 127.00 127.88 +9.49 50 1 1 +1
30DEC26 310.00 P 0.00 0.00 0.00 137.03 +9.67 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 146.19 +9.84 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 155.45 +9.99 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 164.80 +10.06 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 173.88 +9.91 50 0 5 0
TOTAL PUT 30,319 167,615 +9,917
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$ 18.59
29JAN26 12.00 C 0.00 0.00 0.00 6.62 -0.35 108 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.12 -0.32 99 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.63 -0.36 96 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.11 -0.34 71 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.62 -0.35 72 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.12 -0.35 64 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.64 -0.34 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.14 -0.42 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.66 -0.33 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.18 -0.32 48 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.71 -0.32 43 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.28 -0.30 41 0 75 0
29JAN26 18.00 C 0.84 0.84 0.84 0.88 -0.25 37 155 326 +155
29JAN26 18.50 C 0.00 0.00 0.00 0.58 -0.20 37 0 314 0
29JAN26 19.00 C 0.57 0.57 0.32 0.34 -0.17 36 55 639 +39
29JAN26 19.50 C 0.22 0.22 0.17 0.19 -0.12 36 1,415 1,524 -1,127
29JAN26 20.00 C 0.10 0.10 0.10 0.10 -0.09 36 41 1,446 -19
29JAN26 21.00 C 0.02 0.02 0.02 0.02 -0.04 35 2 1,829 -2
29JAN26 22.00 C 0.02 0.02 0.02 0.01 -0.01 41 10 740 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 500 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.32 -0.19 89 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.66 -0.33 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.17 -0.33 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.80 -0.22 66 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.28 -0.26 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.81 -0.30 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.25 -0.32 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.86 -0.21 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.41 -0.28 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.01 -0.21 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.53 -0.36 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.24 -0.22 35 0 51 0
26FEB26 18.50 C 0.00 0.00 0.00 0.95 -0.20 35 0 20 0
26FEB26 19.00 C 0.95 0.95 0.72 0.72 -0.19 35 18 99 +18
26FEB26 19.50 C 0.00 0.00 0.00 0.53 -0.17 35 0 1,521 0
26FEB26 20.00 C 0.00 0.00 0.00 0.40 -0.14 35 0 1,560 0
26FEB26 21.00 C 0.22 0.22 0.22 0.21 -0.08 36 30 896 +30
26FEB26 22.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 541 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.16 -0.49 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.96 -0.26 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.77 -0.32 101 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.45 -0.42 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.17 -0.30 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.93 -0.31 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.69 -0.48 71 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.23 -0.26 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.87 -0.14 86 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.31 -0.34 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.87 -0.13 74 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.36 -0.18 67 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.79 -0.40 55 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.36 -0.20 57 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.87 -0.21 52 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.39 -0.22 48 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.86 -0.27 41 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.36 -0.40 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.94 -0.38 36 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.57 -0.22 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.25 -0.26 38 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.86 -0.16 36 0 598 0
30MAR26 18.00 C 0.00 0.00 0.00 1.54 -0.21 35 0 257 0
30MAR26 18.50 C 0.00 0.00 0.00 1.28 -0.18 35 0 202 0
30MAR26 19.00 C 1.05 1.05 1.05 1.05 -0.17 35 14 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.86 -0.15 35 0 275 0
30MAR26 20.00 C 0.00 0.00 0.00 0.70 -0.13 36 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.44 -0.12 36 0 1,968 0
30MAR26 22.00 C 0.31 0.31 0.31 0.27 -0.09 36 1 1,979 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.36 -0.37 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.87 -0.32 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.43 -0.21 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.95 -0.34 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.49 -0.21 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.04 -0.25 42 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.55 -0.32 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.12 -0.35 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.75 -0.25 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.46 -0.28 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.07 -0.32 35 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.78 -0.19 35 0 160 0
29APR26 18.50 C 0.00 0.00 0.00 1.52 -0.17 35 0 290 0
29APR26 19.00 C 1.60 1.60 1.38 1.29 -0.18 35 38 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.09 -0.14 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.93 -0.14 36 0 269 0
29APR26 21.00 C 0.00 0.00 0.00 0.66 -0.11 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.45 -0.11 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.26 -0.21 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.01 -0.40 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.77 -0.40 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.25 -0.36 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.87 -0.33 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.31 -0.34 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.87 -0.29 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.36 -0.44 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.88 -0.31 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 -0.25 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.98 -0.38 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.63 -0.30 42 0 0 0
29JUN26 15.00 C 4.00 4.00 4.00 4.12 -0.19 38 1 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.71 -0.38 36 0 0 0
29JUN26 16.00 C 3.32 3.32 3.32 3.39 -0.17 38 30 0 -30
29JUN26 16.50 C 0.00 0.00 0.00 3.05 -0.23 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.74 -0.19 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.42 -0.23 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.06 -0.22 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.83 -0.19 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.60 -0.20 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.40 -0.18 35 0 229 0
29JUN26 20.00 C 1.24 1.24 1.24 1.22 -0.17 35 2 28 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.93 -0.14 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 -0.12 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.93 -0.23 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.41 -0.39 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.93 -0.38 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.50 -0.21 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.08 -0.44 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.68 -0.30 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.27 -0.27 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.92 -0.32 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.54 -0.41 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.24 -0.22 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.95 -0.32 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.66 -0.37 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.43 -0.22 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 -0.20 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.99 -0.20 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 -0.19 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.63 -0.17 34 0 6 0
29SEP26 21.00 C 1.31 1.31 1.31 1.35 -0.13 35 2 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.13 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.92 -0.10 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.76 -0.07 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 -0.08 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.05 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.41 -0.39 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.99 -0.35 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.57 -0.37 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.15 -0.39 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.80 -0.35 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.39 -0.34 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.08 -0.36 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.80 -0.23 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.49 -0.32 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.22 -0.24 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.98 -0.21 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 -0.21 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.54 -0.20 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.35 -0.19 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.15 -0.19 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.99 -0.17 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 -0.17 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 -0.16 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 -0.14 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.03 -0.14 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.88 -0.12 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.74 -0.13 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.10 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.10 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.10 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.08 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
TOTAL CALL 2,314 33,838 -939
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 76 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 44 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 867 0
29JAN26 17.50 P 0.17 0.17 0.17 0.15 +0.03 39 55 1,284 +55
29JAN26 18.00 P 0.30 0.30 0.28 0.27 +0.06 37 56 1,674 +50
29JAN26 18.50 P 0.33 0.47 0.33 0.44 +0.08 35 76 2,556 +23
29JAN26 19.00 P 0.54 0.54 0.54 0.71 +0.14 34 53 4,606 +53
29JAN26 19.50 P 0.00 0.00 0.00 1.06 +0.17 34 500 1,943 0
29JAN26 20.00 P 0.00 0.00 0.00 1.47 +0.20 33 0 375 0
29JAN26 21.00 P 0.00 0.00 0.00 2.41 +0.29 0 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.41 +0.33 0 0 51 0
29JAN26 23.00 P 0.00 0.00 0.00 4.41 +0.34 0 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 5.41 +0.34 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.41 +0.34 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.41 +0.34 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.41 +0.34 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.41 +0.34 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.41 +0.34 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.41 +0.34 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.41 +0.31 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.41 +0.34 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.41 +0.34 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.41 +0.34 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 +0.03 40 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 265 0
26FEB26 16.50 P 0.18 0.18 0.18 0.20 +0.04 37 150 752 +125
26FEB26 17.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 205 0
26FEB26 17.50 P 0.40 0.40 0.40 0.42 +0.06 36 10 608 0
26FEB26 18.00 P 0.59 0.59 0.59 0.59 +0.09 35 5 1,171 +5
26FEB26 18.50 P 0.66 0.66 0.66 0.79 +0.10 34 24 1,604 +24
26FEB26 19.00 P 0.00 0.00 0.00 1.05 +0.11 34 0 364 0
26FEB26 19.50 P 0.00 0.00 0.00 1.37 +0.15 34 0 320 0
26FEB26 20.00 P 1.78 1.78 1.78 1.80 +0.27 37 1 1,086 +1
26FEB26 21.00 P 0.00 0.00 0.00 2.53 +0.25 33 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.46 +0.30 35 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.42 +0.34 36 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.41 +0.34 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.41 +0.33 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.41 +0.31 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.41 +0.33 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.41 +0.31 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.41 +0.27 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.41 +0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.41 +0.31 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.41 +0.31 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.41 +0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.41 +0.27 0 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 70 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 +0.04 38 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 +0.06 37 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 395 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 +0.06 36 0 681 0
30MAR26 17.00 P 0.52 0.52 0.52 0.49 +0.07 35 1 114 -1
30MAR26 17.50 P 0.00 0.00 0.00 0.64 +0.07 35 0 308 0
30MAR26 18.00 P 0.77 0.77 0.77 0.83 +0.08 35 15 245 +15
30MAR26 18.50 P 0.00 0.00 0.00 1.06 +0.09 34 0 285 0
30MAR26 19.00 P 0.00 0.00 0.00 1.33 +0.12 34 0 261 0
30MAR26 19.50 P 1.62 1.69 1.62 1.63 +0.13 34 30 446 0
30MAR26 20.00 P 1.96 1.96 1.96 1.98 +0.16 35 15 942 +15
30MAR26 21.00 P 0.00 0.00 0.00 2.66 +0.22 32 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.60 +0.37 36 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.51 +0.18 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.46 +0.33 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.41 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.41 +0.30 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.41 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.41 +0.19 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.41 +0.27 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.41 +0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.41 +0.31 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.41 +0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.42 +0.29 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.41 +0.27 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.30 +0.04 37 0 103 0
29APR26 16.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.51 +0.06 36 0 120 0
29APR26 17.00 P 0.00 0.00 0.00 0.64 +0.06 35 0 159 0
29APR26 17.50 P 0.00 0.00 0.00 0.81 +0.07 34 0 525 0
29APR26 18.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 466 0
29APR26 18.50 P 0.00 0.00 0.00 1.25 +0.10 34 0 664 0
29APR26 19.00 P 0.00 0.00 0.00 1.52 +0.12 34 0 145 0
29APR26 19.50 P 1.83 1.83 1.83 1.83 +0.15 34 15 32 0
29APR26 20.00 P 0.00 0.00 0.00 2.13 +0.14 34 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.85 +0.17 34 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.73 +0.20 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.57 +0.12 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.52 +0.36 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.46 +0.23 38 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.42 +0.31 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.41 +0.12 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.41 +0.19 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.41 +0.27 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.42 +0.20 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.42 +0.32 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.41 +0.30 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.06 37 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.06 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 +0.06 37 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 +0.06 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.68 +0.07 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 +0.08 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.01 +0.10 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.20 +0.10 35 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.42 +0.10 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.67 +0.12 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 +0.13 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.15 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.58 +0.17 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.32 +0.14 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.12 +0.17 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.98 +0.24 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.83 +0.26 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.75 +0.36 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.71 +0.42 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.64 +0.31 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.52 +0.24 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.55 +0.32 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.53 +0.31 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.49 +0.39 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.48 +0.37 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.42 +0.29 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.42 +0.28 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 35 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 +0.03 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.81 +0.04 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.99 +0.06 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.07 35 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 +0.08 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.62 +0.10 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 +0.12 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 +0.12 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 +0.13 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 +0.14 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.05 +0.16 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.24 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.55 +0.26 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.34 +0.27 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.14 +0.26 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.96 +0.23 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.84 +0.25 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.77 +0.29 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.68 +0.29 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.61 +0.30 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.55 +0.32 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.49 +0.32 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.48 +0.36 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.44 +0.31 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.44 +0.30 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.04 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 +0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 +0.06 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 +0.08 34 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 +0.08 34 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 +0.10 34 0 75 0
30DEC26 17.00 P 1.57 1.57 1.57 1.60 +0.10 34 3 113 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.86 +0.13 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 +0.13 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 +0.14 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 +0.16 36 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.02 +0.16 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.34 +0.17 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 4.01 +0.18 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 +0.18 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.53 +0.23 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.34 +0.25 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.17 +0.25 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.99 +0.23 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.91 +0.28 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.80 +0.28 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.71 +0.29 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.63 +0.30 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.61 +0.36 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.50 +0.31 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.49 +0.36 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.44 +0.30 38 0 0 0
TOTAL PUT 1,009 43,777 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.95
29JAN26 4.60 C 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.25 -0.07 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.16 -0.05 90 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.06 -0.06 85 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.96 -0.05 80 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.71 -0.06 69 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.50 -0.01 92 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.21 -0.06 48 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.96 -0.05 38 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 -0.05 37 0 48 0
29JAN26 6.50 C 0.55 0.55 0.55 0.50 -0.04 37 4 45 -4
29JAN26 6.75 C 0.00 0.00 0.00 0.33 -0.05 40 0 322 0
29JAN26 7.00 C 0.16 0.18 0.16 0.17 -0.06 36 7 294 -7
29JAN26 7.25 C 0.13 0.13 0.13 0.09 -0.04 38 1 223 +1
29JAN26 7.50 C 0.04 0.04 0.04 0.04 -0.03 38 8 89 -8
29JAN26 7.75 C 0.03 0.03 0.03 0.02 -0.01 40 17 193 -2
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.41 -0.01 82 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.27 -0.05 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 -0.05 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.11 -0.01 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 -0.05 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.03 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 -0.03 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 -0.05 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.98 -0.05 26 0 10 0
26FEB26 6.25 C 0.78 0.78 0.78 0.79 -0.04 34 1 21 -1
26FEB26 6.50 C 0.00 0.00 0.00 0.62 -0.03 37 0 23 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 -0.06 36 0 125 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 -0.06 35 0 91 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 -0.04 37 0 235 0
26FEB26 7.50 C 0.16 0.16 0.16 0.15 -0.04 36 3 103 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.03 37 0 221 0
26FEB26 8.00 C 0.07 0.07 0.07 0.06 -0.02 36 10 64 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 61 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.59 -0.04 127 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.40 -0.02 124 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.27 -0.05 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.17 -0.05 83 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.97 -0.05 73 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.87 -0.07 69 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.78 -0.06 83 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 0.00 89 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.17 -0.05 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.87 -0.05 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.65 -0.05 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.48 -0.05 42 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.41 -0.02 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 -0.13 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.01 50 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 -0.04 27 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.04 33 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 +0.01 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 -0.05 34 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 -0.04 37 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.96 +0.01 43 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 -0.05 39 0 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 -0.06 40 0 67 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.06 39 0 522 0
30MAR26 7.25 C 0.40 0.40 0.40 0.39 -0.05 40 1 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 -0.04 40 0 225 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 -0.03 41 0 402 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 40 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.01 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.41 -0.02 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.31 -0.09 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.20 -0.09 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.11 -0.04 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.04 -0.02 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.80 -0.02 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.58 -0.03 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 -0.04 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 -0.10 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 -0.05 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 -0.04 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 -0.03 40 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.02 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.52 -0.07 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.40 -0.08 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.32 -0.06 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.21 -0.09 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.11 -0.09 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.02 -0.07 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.92 -0.08 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.84 -0.06 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.73 -0.09 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 -0.07 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.56 -0.06 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.46 -0.08 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.36 -0.08 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 -0.08 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 -0.08 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 -0.08 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.08 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 -0.08 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.50 -0.05 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.06 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.06 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.04 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 -0.05 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.56 -0.05 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 -0.04 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 39 0
29JUN26 8.25 C 0.00 0.00 0.00 0.35 -0.03 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 -0.03 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 -0.02 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.50 -0.06 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 -0.08 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 -0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.05 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 -0.06 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.06 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.05 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.03 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.04 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.05 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.08 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.06 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 -0.05 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.04 40 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.57 -0.05 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.49 -0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.06 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.05 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.04 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 -0.05 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.04 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.04 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 -0.05 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 -0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.02 40 0 1 0
TOTAL CALL 52 7,146 -22
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.02 0.00 41 5 179 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 115 0
29JAN26 6.75 P 0.11 0.11 0.11 0.11 0.00 38 26 955 +26
29JAN26 7.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 384 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 +0.03 39 0 217 0
29JAN26 7.50 P 0.00 0.00 0.00 0.60 +0.05 43 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.83 +0.04 47 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.08 +0.04 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 +0.05 69 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 +0.09 78 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 +0.09 86 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 +0.09 94 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 +0.09 101 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 +0.09 108 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 +0.09 115 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.09 +0.09 122 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.59 +0.04 134 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.09 +0.09 145 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.59 +0.04 156 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 53 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 44 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 0.02 -0.01 36 0 188 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 671 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 99 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 68 0
26FEB26 6.75 P 0.00 0.00 0.00 0.24 +0.01 37 0 157 0
26FEB26 7.00 P 0.36 0.36 0.36 0.36 +0.02 36 1 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 +0.04 38 0 73 0
26FEB26 7.50 P 0.00 0.00 0.00 0.70 +0.05 39 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.08 -0.01 34 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.35 +0.03 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 +0.03 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 +0.03 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 +0.04 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 +0.06 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 +0.04 64 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 0.00 102 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 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 62 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 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 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 41 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 40 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 0.00 40 0 115 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 401 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 +0.01 40 0 341 0
30MAR26 6.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 107 0
30MAR26 6.75 P 0.00 0.00 0.00 0.38 +0.02 40 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 +0.04 40 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 +0.06 42 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 +0.02 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 +0.02 43 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.03 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.87 +0.06 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.04 48 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 +0.04 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 +0.04 52 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 +0.04 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.09 +0.09 56 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.59 +0.04 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.09 +0.04 67 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.59 +0.04 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.09 +0.04 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.59 +0.09 81 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 0.00 40 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.13 0.00 40 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.26 0.00 39 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.36 +0.02 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.47 +0.02 40 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 +0.04 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 +0.02 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.29 +0.02 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.50 +0.03 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.94 +0.04 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.13 +0.01 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.36 +0.04 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 43 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 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 0.00 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.01 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 +0.01 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 +0.02 39 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.74 +0.02 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 +0.04 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 +0.04 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.41 +0.04 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 +0.03 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 +0.03 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 +0.04 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.24 +0.07 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 +0.06 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 +0.06 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 +0.04 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.12 +0.04 44 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 +0.05 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.09 +0.04 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.59 +0.04 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.09 +0.04 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.59 +0.09 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 0.00 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.01 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.02 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 +0.03 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 +0.03 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 +0.04 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 +0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 +0.03 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 +0.03 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.05 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 +0.04 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.78 +0.06 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.05 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.24 +0.06 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.13 +0.04 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.61 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.09 +0.04 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.59 +0.09 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
30DEC26 4.70 P 0.17 0.17 0.17 0.17 +0.01 40 1 1 +1
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.01 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.01 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.02 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.02 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.04 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 +0.06 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 +0.03 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.03 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.04 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.46 +0.04 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 +0.03 42 0 0 0
TOTAL PUT 33 6,342 +27
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 0.00 160 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.80 0.00 118 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.70 0.00 103 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.65 0.00 95 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.59 -0.02 0 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.55 -0.01 81 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.50 -0.01 74 0 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.40 -0.02 60 0 60 0
29JAN26 2.20 C 0.31 0.31 0.31 0.31 -0.02 59 1 84 -1
29JAN26 2.30 C 0.00 0.00 0.00 0.22 -0.03 52 0 91 0
29JAN26 2.40 C 0.00 0.00 0.00 0.15 -0.03 52 0 889 0
29JAN26 2.50 C 0.13 0.13 0.10 0.09 -0.04 49 652 802 +613
29JAN26 2.60 C 0.08 0.08 0.05 0.05 -0.04 49 149 163 -81
29JAN26 2.70 C 0.04 0.04 0.03 0.03 -0.03 52 116 478 +6
29JAN26 2.80 C 0.02 0.02 0.02 0.02 -0.02 56 53 607 +42
29JAN26 2.90 C 0.00 0.00 0.00 0.01 -0.02 56 0 307 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 140 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 146 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.05 -0.01 83 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.00 -0.01 78 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.95 -0.01 73 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.90 -0.01 69 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.85 -0.01 64 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.61 -0.01 56 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.51 -0.02 47 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.42 -0.01 46 0 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.34 -0.02 46 0 59 0
26FEB26 2.30 C 0.00 0.00 0.00 0.27 -0.02 47 0 176 0
26FEB26 2.40 C 0.24 0.24 0.24 0.21 -0.03 47 2 108 +2
26FEB26 2.50 C 0.18 0.18 0.17 0.17 -0.02 51 25 493 +1
26FEB26 2.60 C 0.00 0.00 0.00 0.13 -0.02 51 0 1,717 0
26FEB26 2.70 C 0.11 0.11 0.10 0.10 -0.02 53 232 248 +218
26FEB26 2.80 C 0.09 0.09 0.09 0.07 -0.02 51 1 722 0
26FEB26 2.90 C 0.08 0.08 0.08 0.05 -0.02 51 90 558 +90
26FEB26 3.00 C 0.05 0.06 0.05 0.04 -0.01 53 7 197 +2
26FEB26 3.10 C 0.05 0.05 0.05 0.03 -0.01 54 30 46 +30
26FEB26 3.20 C 0.00 0.00 0.00 0.02 -0.01 53 0 303 0
26FEB26 3.30 C 0.03 0.03 0.03 0.01 -0.01 50 1 1 +1
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 69 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.65 -0.01 116 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.60 -0.01 109 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.55 -0.01 103 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.50 -0.01 97 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.45 -0.01 91 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.40 -0.01 85 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.35 -0.01 80 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.30 -0.01 75 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.25 -0.01 70 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.20 -0.01 65 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.15 -0.01 61 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.11 0.00 76 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.05 -0.02 52 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.01 -0.01 68 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.96 -0.01 64 0 0 0
30MAR26 1.60 C 0.94 0.94 0.94 0.91 -0.01 60 1 21 0
30MAR26 1.65 C 0.00 0.00 0.00 0.86 -0.01 56 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.82 -0.01 61 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.77 -0.01 57 0 1 0
30MAR26 1.80 C 0.75 0.76 0.74 0.72 -0.01 53 6 26 +1
30MAR26 1.85 C 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.59 -0.01 52 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.55 -0.01 53 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 -0.02 51 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.40 -0.01 51 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.35 -0.01 55 0 72 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 -0.02 51 0 13 0
30MAR26 2.50 C 0.25 0.25 0.25 0.24 -0.02 53 1 266 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.20 -0.02 54 0 139 0
30MAR26 2.70 C 0.00 0.00 0.00 0.16 -0.02 53 0 18 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 -0.02 53 0 116 0
30MAR26 2.90 C 0.00 0.00 0.00 0.11 -0.02 54 0 64 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 -0.02 54 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 55 0 27 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 56 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 56 0 5 0
30MAR26 3.50 C 0.06 0.06 0.06 0.03 -0.01 55 1 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 53 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 49 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 0.04 0.04 0.04 0.01 0.00 54 30 31 +26
30MAR26 4.00 C 0.04 0.04 0.04 0.01 0.00 56 30 32 +24
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 61 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.83 0.00 55 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.78 -0.01 51 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.74 0.00 53 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.44 -0.01 52 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.37 -0.02 49 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.33 -0.01 52 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
29APR26 2.70 C 0.23 0.23 0.23 0.21 -0.02 53 5 17 +5
29APR26 2.80 C 0.00 0.00 0.00 0.18 -0.01 54 0 16 0
29APR26 2.90 C 0.17 0.17 0.17 0.15 -0.02 53 10 2 -9
29APR26 3.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29APR26 3.30 C 0.12 0.12 0.12 0.08 -0.01 55 105 105 +105
29APR26 3.40 C 0.11 0.11 0.11 0.06 -0.01 53 30 31 +30
29APR26 3.50 C 0.09 0.09 0.09 0.05 -0.01 53 30 30 +30
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.51 -0.01 70 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.46 -0.01 66 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.41 -0.01 61 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.36 -0.01 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.32 0.00 65 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.26 -0.01 49 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.22 -0.01 58 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.17 -0.01 55 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.12 -0.01 51 0 0 0
29JUN26 1.45 C 1.09 1.09 1.09 1.08 0.00 55 1 0 -1
29JUN26 1.50 C 0.00 0.00 0.00 1.03 -0.01 52 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.99 0.00 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.94 -0.01 51 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.90 -0.01 52 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.85 -0.01 49 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.77 -0.01 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.73 -0.01 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.69 -0.02 48 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 -0.01 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.63 -0.01 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.56 -0.01 50 0 7 0
29JUN26 2.20 C 0.53 0.53 0.53 0.50 -0.01 50 1 23 -1
29JUN26 2.30 C 0.00 0.00 0.00 0.44 -0.01 50 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.39 -0.02 50 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.36 -0.01 52 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.32 -0.01 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.29 -0.01 54 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.26 0.00 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 0.00 54 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 0.00 54 0 2,538 0
29JUN26 3.10 C 0.21 0.21 0.21 0.17 -0.01 53 90 90 +88
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.01 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.01 53 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 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 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.10 -0.02 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.06 -0.01 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.02 -0.01 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.94 -0.01 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.90 -0.01 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.87 -0.01 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.83 -0.01 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.80 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 -0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 -0.02 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.70 -0.01 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 -0.01 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 0.00 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 -0.01 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.02 53 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.01 52 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.02 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.02 53 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.02 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 -0.02 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 -0.02 53 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.02 52 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.02 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.02 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.02 52 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.02 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.01 53 0 109 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.01 52 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.10 -0.01 51 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.06 -0.01 50 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.95 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 -0.01 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 -0.01 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.57 -0.02 52 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 0.00 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 -0.01 52 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 -0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.01 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 -0.01 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.01 53 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.01 53 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 -0.01 52 0 6 0
TOTAL CALL 1,700 17,462 +1,222
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 131 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 115 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 108 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 -0.02 50 0 421 0
29JAN26 2.30 P 0.00 0.00 0.00 0.03 -0.02 54 0 816 0
29JAN26 2.40 P 0.05 0.06 0.05 0.05 -0.04 48 46 430 +27
29JAN26 2.50 P 0.09 0.10 0.08 0.09 -0.04 45 9 287 +1
29JAN26 2.60 P 0.14 0.14 0.14 0.16 -0.03 50 32 102 +32
29JAN26 2.70 P 0.00 0.00 0.00 0.24 -0.02 53 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.32 -0.02 48 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.42 -0.01 59 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.52 0.00 68 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.62 +0.01 77 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.01 0.00 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.11 0.00 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.21 0.00 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.51 0.00 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.61 0.00 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.71 0.00 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.81 0.00 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 1.70 P 0.01 0.01 0.01 0.01 0.00 69 3 10 -3
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 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 48 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.02 0.00 53 0 83 0
26FEB26 2.10 P 0.00 0.00 0.00 0.03 -0.01 50 0 56 0
26FEB26 2.20 P 0.00 0.00 0.00 0.05 -0.01 49 0 65 0
26FEB26 2.30 P 0.07 0.07 0.07 0.08 -0.02 49 48 117 +46
26FEB26 2.40 P 0.00 0.00 0.00 0.12 -0.02 50 0 71 0
26FEB26 2.50 P 0.17 0.17 0.17 0.17 -0.02 50 1 69 -1
26FEB26 2.60 P 0.00 0.00 0.00 0.23 -0.02 51 0 945 0
26FEB26 2.70 P 0.29 0.29 0.29 0.30 -0.02 52 5 13 +5
26FEB26 2.80 P 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.46 -0.02 54 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.55 -0.01 57 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.65 0.00 63 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.74 0.00 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.83 -0.01 63 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.93 -0.01 68 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.02 -0.01 64 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.12 0.00 69 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.22 0.00 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.32 +0.01 76 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.42 +0.01 80 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 101 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 96 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 87 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 78 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 74 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 63 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 0.01 0.01 0.01 0.01 0.00 56 1 9 +1
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 46 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 0.04 0.04 0.04 0.05 -0.01 53 1 76 0
30MAR26 2.10 P 0.00 0.00 0.00 0.07 -0.01 52 0 88 0
30MAR26 2.20 P 0.00 0.00 0.00 0.10 -0.01 52 0 70 0
30MAR26 2.30 P 0.00 0.00 0.00 0.13 -0.02 50 0 34 0
30MAR26 2.40 P 0.18 0.18 0.18 0.18 -0.02 52 5 44 0
30MAR26 2.50 P 0.00 0.00 0.00 0.23 -0.02 52 0 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.29 -0.02 52 0 37 0
30MAR26 2.70 P 0.00 0.00 0.00 0.37 -0.01 56 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 -0.02 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 -0.02 55 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 -0.01 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.68 -0.02 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.77 -0.01 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.86 -0.02 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.96 -0.01 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.05 -0.01 65 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.14 -0.01 64 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.24 0.00 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.33 -0.01 66 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.43 0.00 69 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.52 -0.01 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.62 0.00 68 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.72 0.00 71 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 -0.01 52 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 -0.01 52 0 3 0
29APR26 2.00 P 0.07 0.07 0.07 0.07 -0.01 51 240 240 +227
29APR26 2.10 P 0.09 0.09 0.09 0.10 -0.01 52 2 36 +2
29APR26 2.20 P 0.00 0.00 0.00 0.13 -0.01 51 0 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.17 -0.02 51 0 201 0
29APR26 2.40 P 0.00 0.00 0.00 0.22 -0.01 52 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.28 -0.01 54 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.55 -0.02 55 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.63 -0.01 56 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.71 -0.02 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.89 -0.01 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.98 -0.01 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.07 -0.01 62 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.17 0.00 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.26 0.00 65 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.35 -0.01 65 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.45 0.00 68 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 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 0.06 -0.01 50 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 -0.01 50 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 0.00 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 0.24 +0.01 53 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 0.00 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 -0.01 54 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 -0.01 55 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 0.85 -0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.93 -0.01 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 -0.01 58 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 0.00 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.29 -0.01 60 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.38 -0.01 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.48 0.00 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.57 -0.01 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.66 -0.01 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.75 -0.01 62 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 -0.01 48 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 -0.01 50 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 -0.01 51 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.02 50 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 106 0
29SEP26 2.10 P 0.00 0.00 0.00 0.21 -0.02 51 0 2 0
29SEP26 2.20 P 0.23 0.23 0.23 0.25 -0.02 50 5 11 +5
29SEP26 2.30 P 0.28 0.28 0.28 0.30 -0.02 51 2 4 +1
29SEP26 2.40 P 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.41 -0.03 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 -0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 -0.01 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.69 -0.02 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 -0.02 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.84 -0.02 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.00 -0.01 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.08 -0.02 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 -0.02 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.25 -0.01 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.34 -0.01 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.43 -0.01 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.52 -0.01 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.61 -0.01 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 -0.02 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 -0.01 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 0.00 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 0.00 51 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 0.00 51 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 50 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 50 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 0.00 51 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 0.00 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.01 51 0 1 0
30DEC26 2.20 P 0.29 0.29 0.29 0.31 -0.01 51 2 5 +2
30DEC26 2.30 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
30DEC26 2.40 P 0.40 0.40 0.40 0.42 +0.01 52 1 6 +1
30DEC26 2.50 P 0.46 0.46 0.46 0.47 -0.01 51 4 4 +4
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.01 51 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.02 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 -0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 0.00 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 -0.01 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 -0.01 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 0.00 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 -0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 0.00 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 -0.01 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 -0.01 58 0 0 0
TOTAL PUT 407 8,904 +350
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$ 112.60
29JAN26 70.00 C 0.00 0.00 0.00 43.56 +2.38 171 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 40.18 +1.02 76 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 37.68 +1.50 66 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 35.64 +1.95 121 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.18 +1.99 114 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 30.76 +1.21 109 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.43 +2.23 107 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 25.13 +1.43 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.69 +1.49 0 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 20.15 +0.88 0 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 17.74 +1.04 41 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 15.66 +1.52 56 0 181 0
29JAN26 100.00 C 0.00 0.00 0.00 12.73 +1.45 28 0 299 0
29JAN26 102.50 C 0.00 0.00 0.00 10.35 +1.62 31 0 649 0
29JAN26 105.00 C 0.00 0.00 0.00 7.96 +1.46 28 0 394 0
29JAN26 107.50 C 5.55 5.68 5.55 5.65 +1.04 25 16 173 +16
29JAN26 110.00 C 4.01 4.01 3.69 3.85 +0.80 26 17 230 +9
29JAN26 112.50 C 2.44 2.49 2.31 2.43 +0.49 27 51 179 +16
29JAN26 115.00 C 1.43 1.43 1.43 1.44 +0.32 28 2 139 0
29JAN26 117.50 C 0.83 0.85 0.83 0.79 +0.21 28 25 130 +25
29JAN26 120.00 C 0.00 0.00 0.00 0.38 +0.11 28 0 95 0
29JAN26 122.50 C 0.29 0.34 0.29 0.16 +0.04 28 58 95 -10
29JAN26 125.00 C 0.20 0.20 0.17 0.07 +0.02 28 11 38 +11
29JAN26 127.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 40.34 +1.18 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 37.95 +1.60 57 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 36.28 +2.42 80 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 33.18 +1.89 59 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.96 +1.41 62 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.43 +2.10 56 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.38 +1.51 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.91 +1.48 26 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 20.47 +1.20 28 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 18.03 +1.08 27 0 128 0
26FEB26 97.50 C 0.00 0.00 0.00 15.66 +1.52 27 0 162 0
26FEB26 100.00 C 0.00 0.00 0.00 13.68 +1.89 32 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 11.07 +1.44 26 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 9.15 +1.42 27 0 198 0
26FEB26 107.50 C 0.00 0.00 0.00 7.07 +1.05 25 0 99 0
26FEB26 110.00 C 0.00 0.00 0.00 5.47 +0.88 25 0 81 0
26FEB26 112.50 C 4.19 4.25 4.19 4.16 +0.75 26 10 84 +5
26FEB26 115.00 C 2.92 3.02 2.92 3.09 +0.56 26 2 158 -2
26FEB26 117.50 C 2.29 2.30 2.12 2.23 +0.41 26 46 78 +16
26FEB26 120.00 C 1.73 1.73 1.73 1.53 +0.29 26 1 131 +1
26FEB26 122.50 C 1.15 1.15 1.13 1.02 +0.20 26 4 55 +4
26FEB26 125.00 C 0.82 0.82 0.82 0.66 +0.14 26 1 26 +1
26FEB26 127.50 C 0.00 0.00 0.00 0.42 +0.09 26 0 24 0
26FEB26 130.00 C 0.47 0.47 0.47 0.26 +0.06 26 3 21 +3
26FEB26 132.50 C 0.00 0.00 0.00 0.15 - 26 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 65.81 +1.50 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 65.01 +1.70 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 64.04 +1.72 97 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 62.96 +1.64 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 60.14 +1.31 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 58.54 +2.20 102 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.14 +1.47 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.12 +1.94 77 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.44 +1.56 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.89 +1.50 44 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 46.22 +2.48 80 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.56 +2.15 71 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 40.34 +1.18 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.18 +1.83 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.28 +2.33 62 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.18 +1.89 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 30.96 +1.41 48 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 28.43 +1.93 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 25.52 +1.65 26 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 23.09 +1.63 27 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 20.75 +1.48 29 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 18.84 +1.89 34 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 16.16 +1.93 28 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 13.68 +1.41 24 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 11.81 +1.20 26 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 9.80 +1.23 25 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 8.11 +1.09 25 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 6.61 +0.94 26 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 5.34 +0.81 26 0 670 0
30MAR26 115.00 C 0.00 0.00 0.00 4.31 +0.66 26 0 80 0
30MAR26 117.50 C 0.00 0.00 0.00 3.38 +0.49 26 0 90 0
30MAR26 120.00 C 0.00 0.00 0.00 2.58 +0.38 26 0 80 0
30MAR26 122.50 C 2.16 2.16 2.16 1.95 +0.31 26 15 43 +15
30MAR26 125.00 C 0.00 0.00 0.00 1.46 +0.25 26 0 20 0
30MAR26 127.50 C 0.00 0.00 0.00 1.07 +0.20 26 0 0 0
30MAR26 130.00 C 1.09 1.09 1.09 0.77 +0.14 26 1 1 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.55 - 26 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 40.80 +1.64 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.18 +1.83 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.28 +2.33 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.18 +1.72 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.96 +1.41 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.43 +1.61 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.04 +1.73 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.09 +1.41 24 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.75 +1.48 25 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.90 +1.95 30 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 16.45 +1.23 27 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 14.39 +1.55 26 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 12.30 +1.53 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 10.52 +1.17 25 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 8.83 +1.10 25 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 7.39 +0.96 25 0 2 0
29APR26 112.50 C 0.00 0.00 0.00 6.15 +0.84 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 5.10 +0.71 26 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 4.23 +0.69 26 0 14 0
29APR26 120.00 C 0.00 0.00 0.00 3.42 +0.63 26 0 10 0
29APR26 122.50 C 0.00 0.00 0.00 2.73 +0.55 26 0 15 0
29APR26 125.00 C 2.34 2.34 2.34 2.13 +0.43 26 1 18 +1
29APR26 127.50 C 0.00 0.00 0.00 1.67 +0.37 26 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.30 +0.32 26 0 0 0
29APR26 132.50 C 1.30 1.30 1.30 0.99 - 26 10 10 -
29JUN26 60.00 C 0.00 0.00 0.00 53.12 +1.76 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.05 +2.17 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.89 +1.50 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.22 +2.33 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.56 +2.15 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.15 +1.99 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.18 +1.83 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.28 +2.17 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.18 +1.34 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.96 +1.41 32 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 28.43 +1.44 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.27 +1.88 30 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 23.09 +1.13 18 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 21.57 +1.85 26 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 18.90 +0.94 22 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 17.76 +1.63 27 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 14.98 +0.80 23 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 13.61 +1.45 25 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 11.96 +1.38 25 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 10.44 +0.85 25 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 9.08 +1.05 25 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 7.73 +0.80 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 6.66 +0.72 25 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 5.78 +0.69 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 4.93 +0.59 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 4.19 +0.58 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 3.50 +0.50 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 2.89 +0.41 25 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.41 +0.40 25 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 1.91 - 25 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 46.22 +2.19 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.56 +1.56 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.15 +1.87 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.40 +1.11 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.28 +1.61 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.69 +1.64 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.37 +0.82 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.92 +1.25 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.85 +1.24 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.76 +1.26 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.10 +1.06 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.15 +1.09 21 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 18.49 +1.30 22 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 16.64 +1.11 22 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.00 +0.35 23 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.93 +1.10 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 12.08 +0.65 23 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 10.80 +0.64 23 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.88 +0.86 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 8.78 +0.79 24 0 9 0
29SEP26 117.50 C 0.00 0.00 0.00 7.78 +0.70 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 6.95 +0.68 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 6.12 +0.63 25 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.35 +0.61 25 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 4.65 +0.52 25 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.04 +0.51 25 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 3.37 - 24 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 41.79 +1.89 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.42 +1.50 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.09 +1.51 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.78 +1.50 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.52 +1.97 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.67 +1.25 21 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.52 +1.16 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.49 +1.19 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 23.64 +1.28 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 21.86 +1.27 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 20.17 +1.11 23 0 28 0
30DEC26 100.00 C 0.00 0.00 0.00 18.55 +1.19 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 17.03 +1.12 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.58 +1.11 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.23 +1.02 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 12.97 +1.03 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.77 +0.91 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.70 +0.92 24 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 9.64 +0.81 24 0 0 0
30DEC26 120.00 C 7.82 7.82 7.82 8.75 +0.81 24 9 9 +9
30DEC26 122.50 C 0.00 0.00 0.00 7.86 +0.75 25 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 7.08 +0.69 25 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 6.36 +0.69 25 0 4 0
30DEC26 130.00 C 0.00 0.00 0.00 5.67 +0.57 25 0 23 0
30DEC26 132.50 C 4.70 4.70 4.70 5.26 - 25 4 4 -
TOTAL CALL 287 10,152 +121
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 173 0
29JAN26 82.50 P 0.02 0.02 0.01 0.01 0.00 60 100 413 +100
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 142 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 274 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 343 0
29JAN26 95.00 P 0.07 0.07 0.07 0.01 0.00 35 1 342 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 455 0
29JAN26 100.00 P 0.12 0.12 0.10 0.03 -0.04 29 4 232 0
29JAN26 102.50 P 0.21 0.21 0.17 0.09 -0.11 28 33 428 -13
29JAN26 105.00 P 0.35 0.35 0.31 0.26 -0.22 28 45 238 -20
29JAN26 107.50 P 0.66 0.66 0.62 0.62 -0.42 28 154 168 +71
29JAN26 110.00 P 1.45 1.45 1.25 1.29 -0.69 28 36 151 +13
29JAN26 112.50 P 2.41 2.51 2.34 2.36 -0.94 29 54 56 +44
29JAN26 115.00 P 0.00 0.00 0.00 3.85 -1.12 29 0 15 0
29JAN26 117.50 P 0.00 0.00 0.00 5.72 -1.34 30 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 7.67 -1.41 28 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 10.18 -1.59 34 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.54 -1.63 35 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 15.03 -1.37 40 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 17.92 -1.36 58 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 19.90 - 0 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 87 0
26FEB26 87.50 P 0.08 0.08 0.08 0.01 0.00 28 20 251 +19
26FEB26 90.00 P 0.13 0.13 0.13 0.02 -0.01 27 1 231 -1
26FEB26 92.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 148 0
26FEB26 95.00 P 0.22 0.22 0.22 0.09 -0.05 26 1 192 0
26FEB26 97.50 P 0.31 0.31 0.31 0.18 -0.11 26 1 124 -1
26FEB26 100.00 P 0.00 0.00 0.00 0.36 -0.17 26 0 255 0
26FEB26 102.50 P 0.71 0.71 0.70 0.66 -0.23 26 27 213 +25
26FEB26 105.00 P 1.14 1.14 1.10 1.11 -0.32 26 45 382 +45
26FEB26 107.50 P 1.83 1.84 1.72 1.72 -0.47 26 177 200 +78
26FEB26 110.00 P 2.66 2.66 2.66 2.69 -0.62 26 15 25 +15
26FEB26 112.50 P 4.00 4.00 3.95 3.84 -0.74 26 2 2 +1
26FEB26 115.00 P 0.00 0.00 0.00 5.27 -1.00 27 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 6.94 -0.90 27 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 8.79 -1.30 27 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 10.60 -1.67 26 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.15 -1.43 30 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.12 -1.88 27 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.92 -1.47 35 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.91 - 26 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 1,332 0
30MAR26 90.00 P 0.34 0.34 0.30 0.14 -0.07 26 13 538 0
30MAR26 92.50 P 0.00 0.00 0.00 0.26 -0.10 26 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.44 -0.15 26 0 81 0
30MAR26 97.50 P 0.00 0.00 0.00 0.72 -0.21 26 0 125 0
30MAR26 100.00 P 0.00 0.00 0.00 1.12 -0.23 26 0 96 0
30MAR26 102.50 P 0.00 0.00 0.00 1.66 -0.29 26 0 88 0
30MAR26 105.00 P 2.39 2.39 2.39 2.34 -0.33 26 15 50 0
30MAR26 107.50 P 3.25 3.25 3.25 3.17 -0.46 26 15 41 +15
30MAR26 110.00 P 4.33 4.33 4.33 4.23 -0.69 26 15 15 +4
30MAR26 112.50 P 0.00 0.00 0.00 5.53 -0.81 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 7.02 -0.97 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 8.67 -1.07 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 10.17 -1.48 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 12.07 -0.85 26 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.73 -2.10 23 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.75 -2.33 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.08 -2.33 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.36 - 32 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.49 -0.07 26 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.76 -0.11 26 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 1.12 -0.16 26 0 16 0
29APR26 100.00 P 0.00 0.00 0.00 1.60 -0.20 26 0 11 0
29APR26 102.50 P 2.25 2.25 2.25 2.18 -0.29 25 10 43 +5
29APR26 105.00 P 0.00 0.00 0.00 2.90 -0.40 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 3.81 -0.54 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 4.91 -0.63 25 0 1 0
29APR26 112.50 P 6.24 6.24 6.24 6.20 -0.56 26 1 11 +1
29APR26 115.00 P 0.00 0.00 0.00 7.65 -0.88 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 9.29 -0.65 26 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 10.90 -1.18 26 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 13.04 -1.01 27 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.59 -1.57 25 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 16.84 -1.52 26 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.04 -1.59 27 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.43 - 28 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.47 -0.07 25 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.69 -0.09 25 0 111 0
29JUN26 92.50 P 1.08 1.08 1.08 1.02 -0.13 25 2 74 +2
29JUN26 95.00 P 1.40 1.40 1.40 1.41 -0.17 25 1 99 +1
29JUN26 97.50 P 0.00 0.00 0.00 1.86 -0.22 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.51 -0.22 25 0 39 0
29JUN26 102.50 P 0.00 0.00 0.00 3.10 -0.37 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 3.90 -0.40 24 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 4.86 -0.57 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.07 -0.57 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 7.36 -0.68 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 8.73 -0.87 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 10.32 -1.04 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.00 -1.15 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 13.93 -1.09 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 15.93 -1.07 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 17.93 -1.10 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.05 -1.19 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.22 - 28 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.50 -0.06 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 -0.09 24 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 0.97 -0.13 24 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 1.31 -0.15 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.78 -0.19 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 2.29 -0.19 24 0 28 0
29SEP26 97.50 P 0.00 0.00 0.00 2.83 -0.26 24 0 9 0
29SEP26 100.00 P 0.00 0.00 0.00 3.51 -0.25 24 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 4.25 -0.44 24 0 25 0
29SEP26 105.00 P 0.00 0.00 0.00 5.13 -0.71 24 0 43 0
29SEP26 107.50 P 6.32 6.32 6.32 6.22 -0.52 24 15 18 +15
29SEP26 110.00 P 0.00 0.00 0.00 7.28 -0.68 24 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 8.55 -0.77 24 0 10 0
29SEP26 115.00 P 0.00 0.00 0.00 10.00 -0.83 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 11.53 -0.91 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 13.17 -1.16 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.19 -0.95 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 17.02 -0.99 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.93 -0.98 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.94 -1.11 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.90 - 26 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.29 -0.02 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.57 -0.04 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.78 -0.05 25 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.02 -0.08 25 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.36 -0.08 25 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 1.73 -0.13 25 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 2.19 -0.13 25 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 2.81 -0.19 25 0 31 0
30DEC26 95.00 P 0.00 0.00 0.00 3.44 -0.20 25 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 4.17 -0.26 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 4.97 -0.29 25 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 5.90 -0.35 26 0 15 0
30DEC26 105.00 P 7.03 7.03 7.03 6.90 -0.38 26 1 38 +1
30DEC26 107.50 P 0.00 0.00 0.00 8.01 -0.46 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.21 -0.48 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.51 -0.58 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.92 -0.60 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 13.37 -0.72 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 14.99 -0.73 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.64 -0.80 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.41 -0.86 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.24 -0.89 27 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.13 -1.00 27 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.14 - 27 0 0 -
TOTAL PUT 804 12,437 +420
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$ 3.21
29JAN26 2.00 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.61 +0.08 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.52 +0.09 57 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.42 +0.06 47 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.34 +0.08 55 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 43 0
29JAN26 3.10 C 0.00 0.00 0.00 0.17 +0.04 43 0 90 0
29JAN26 3.20 C 0.00 0.00 0.00 0.11 +0.03 42 0 235 0
29JAN26 3.30 C 0.07 0.07 0.06 0.06 +0.01 39 392 714 +238
29JAN26 3.40 C 0.04 0.04 0.04 0.04 +0.01 43 20 3,300 0
29JAN26 3.50 C 0.02 0.02 0.02 0.02 0.00 42 200 498 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 326 0
29JAN26 3.70 C 0.01 0.01 0.01 0.01 0.00 50 100 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 108 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.22 +0.09 66 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.12 +0.08 59 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.02 +0.09 53 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.92 +0.05 46 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.82 +0.08 40 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.53 +0.07 35 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.37 +0.05 39 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.30 +0.04 40 0 3 0
26FEB26 3.10 C 0.25 0.25 0.25 0.25 +0.04 43 15 59 +5
26FEB26 3.20 C 0.22 0.22 0.17 0.19 +0.03 42 17 219 +4
26FEB26 3.30 C 0.00 0.00 0.00 0.15 +0.02 43 0 291 0
26FEB26 3.40 C 0.13 0.13 0.13 0.11 +0.02 42 30 398 -30
26FEB26 3.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 387 0
26FEB26 3.60 C 0.00 0.00 0.00 0.06 +0.01 42 0 126 0
26FEB26 3.70 C 0.00 0.00 0.00 0.05 +0.01 44 0 145 0
26FEB26 3.80 C 0.04 0.04 0.04 0.04 +0.01 46 30 580 0
26FEB26 3.90 C 0.00 0.00 0.00 0.03 +0.01 46 0 300 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.52 +0.09 43 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.46 +0.07 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.42 +0.08 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.26 +0.07 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.83 +0.08 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.74 +0.04 38 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 +0.07 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 +0.06 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.44 +0.05 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.38 +0.04 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.33 +0.06 46 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.27 +0.04 44 0 73 0
30MAR26 3.30 C 0.00 0.00 0.00 0.22 +0.03 43 0 473 0
30MAR26 3.40 C 0.00 0.00 0.00 0.19 +0.03 45 0 98 0
30MAR26 3.50 C 0.19 0.19 0.19 0.15 +0.02 44 8 173 +8
30MAR26 3.60 C 0.00 0.00 0.00 0.13 +0.02 45 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.11 +0.02 46 0 52 0
30MAR26 3.80 C 0.00 0.00 0.00 0.09 +0.02 46 0 64 0
30MAR26 3.90 C 0.07 0.07 0.07 0.07 +0.01 45 25 173 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 +0.01 47 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 47 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 46 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.13 +0.07 37 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.94 +0.07 38 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 +0.07 43 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 +0.04 42 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.68 +0.05 40 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.42 +0.05 43 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 +0.05 44 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.31 +0.03 43 0 200 0
29APR26 3.30 C 0.28 0.28 0.28 0.27 +0.03 43 4 7 +4
29APR26 3.40 C 0.00 0.00 0.00 0.23 +0.02 43 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.17 +0.02 44 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.11 +0.02 46 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.54 +0.08 54 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.47 +0.06 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.44 +0.08 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.40 +0.09 54 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.29 +0.08 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.24 +0.07 40 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.14 +0.06 35 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.07 +0.08 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.89 +0.06 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.81 +0.06 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.74 +0.07 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.67 +0.06 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.61 +0.06 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 +0.06 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 +0.04 42 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 +0.04 42 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.34 +0.03 42 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 +0.03 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 +0.03 43 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 +0.02 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.22 +0.03 44 0 23 0
29JUN26 3.80 C 0.23 0.23 0.23 0.19 +0.02 44 1 155 +1
29JUN26 3.90 C 0.17 0.17 0.17 0.17 +0.02 44 25 60 +25
29JUN26 4.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.01 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.02 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.25 +0.05 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 +0.06 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.05 38 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 +0.06 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 +0.06 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 +0.06 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 +0.06 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 +0.05 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.04 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 +0.04 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 +0.04 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 +0.04 44 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 +0.04 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 +0.04 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 +0.03 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.04 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.02 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 45 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 45 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.28 +0.07 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 +0.07 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 +0.07 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 +0.06 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.07 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.06 41 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.05 42 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 +0.05 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.06 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 +0.05 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.05 44 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.03 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.03 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.03 45 0 100 0
TOTAL CALL 867 14,421 +255
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 476 0
29JAN26 2.90 P 0.00 0.00 0.00 0.02 -0.02 49 0 182 0
29JAN26 3.00 P 0.03 0.03 0.03 0.03 -0.03 44 82 871 0
29JAN26 3.10 P 0.05 0.06 0.05 0.06 -0.04 45 25 163 +5
29JAN26 3.20 P 0.10 0.10 0.10 0.10 -0.05 44 20 472 +20
29JAN26 3.30 P 0.00 0.00 0.00 0.16 -0.06 45 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.23 -0.07 45 20 41 -20
29JAN26 3.50 P 0.00 0.00 0.00 0.32 -0.05 50 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.41 -0.08 53 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.51 -0.08 62 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.61 -0.07 70 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.71 -0.08 77 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.81 -0.08 85 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.92 -0.07 101 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.01 -0.07 98 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.12 -0.05 114 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.21 -0.08 111 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.32 -0.05 127 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.41 -0.06 122 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.52 -0.07 139 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.62 -0.05 144 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.72 -0.07 150 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 48 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 46 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.02 43 0 215 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.02 46 0 257 0
26FEB26 3.00 P 0.09 0.09 0.09 0.10 -0.03 45 5 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 -0.04 43 0 65 0
26FEB26 3.20 P 0.00 0.00 0.00 0.18 -0.05 44 0 119 0
26FEB26 3.30 P 0.24 0.24 0.23 0.24 -0.05 45 35 45 +13
26FEB26 3.40 P 0.00 0.00 0.00 0.30 -0.06 44 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.36 -0.08 41 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.73 -0.07 54 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.82 -0.07 55 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.92 -0.08 59 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.01 -0.08 58 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.12 -0.07 67 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.22 -0.07 70 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.32 -0.07 74 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.42 -0.06 78 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.52 -0.07 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.62 -0.07 84 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.72 -0.07 87 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 -0.01 47 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 -0.02 46 0 193 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 945 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 238 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 -0.04 46 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 -0.04 46 0 68 0
30MAR26 3.30 P 0.30 0.30 0.30 0.31 -0.04 46 5 34 -5
30MAR26 3.40 P 0.00 0.00 0.00 0.37 -0.05 46 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.44 -0.05 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 -0.06 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 -0.08 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.06 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 -0.08 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.94 -0.06 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.03 -0.07 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.14 -0.06 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.23 -0.06 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.32 -0.07 57 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.43 -0.06 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.52 -0.07 63 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.62 -0.07 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.72 -0.07 68 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 -0.02 45 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 -0.01 46 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.12 -0.02 45 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 36 0
29APR26 3.10 P 0.00 0.00 0.00 0.24 -0.04 45 0 9 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 -0.03 46 20 20 +20
29APR26 3.30 P 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.55 -0.05 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.63 -0.06 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.97 -0.04 51 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 -0.01 42 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 11 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 -0.02 45 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.02 45 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 -0.02 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.02 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 -0.03 45 0 123 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 -0.03 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 -0.04 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 -0.04 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 -0.04 45 0 25 0
29JUN26 3.50 P 0.57 0.58 0.57 0.56 -0.04 46 4 29 -2
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.05 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 -0.05 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.05 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.05 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 -0.06 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 -0.06 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 -0.06 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 -0.07 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 -0.07 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 -0.06 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.46 -0.07 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.55 -0.08 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 -0.07 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.05 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.01 47 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 45 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.02 46 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.02 46 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.02 47 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.03 46 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.03 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 -0.04 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.04 46 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.04 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 -0.05 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
29SEP26 4.00 P 1.05 1.05 1.05 1.02 -0.06 48 1 43 +1
29SEP26 4.10 P 0.00 0.00 0.00 1.10 -0.06 48 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 -0.06 48 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 -0.06 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.06 49 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 -0.06 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 -0.06 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 -0.06 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 -0.07 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.80 -0.07 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 -0.02 46 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.29 -0.02 46 0 58 0
30DEC26 2.80 P 0.00 0.00 0.00 0.34 -0.02 47 0 227 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 -0.03 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 -0.03 46 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 -0.03 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 -0.03 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.03 48 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 -0.04 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.05 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.06 48 0 95 0
TOTAL PUT 217 21,844 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 64.30
29JAN26 45.00 C 0.00 0.00 0.00 19.35 +0.37 64 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.35 -0.03 58 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.35 +0.40 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.35 +0.36 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.35 +0.35 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.81 +0.30 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.34 +0.09 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.89 +0.33 30 0 75 0
29JAN26 60.00 C 0.00 0.00 0.00 4.59 +0.29 32 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.61 +0.18 31 0 392 0
29JAN26 65.00 C 1.26 1.33 1.26 1.27 +0.07 32 16 302 -15
29JAN26 67.50 C 0.54 0.54 0.54 0.51 +0.01 32 15 317 +12
29JAN26 70.00 C 0.00 0.00 0.00 0.18 0.00 33 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 36 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.45 +0.08 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.35 -0.03 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.46 +0.09 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.46 +0.51 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.48 +0.46 34 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.48 +0.08 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.07 +0.56 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.67 +0.42 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.29 +0.34 27 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 5.36 +0.13 30 0 268 0
26FEB26 62.50 C 0.00 0.00 0.00 3.73 +0.11 30 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 2.45 +0.09 31 0 28 0
26FEB26 67.50 C 1.78 1.78 1.78 1.57 +0.06 31 5 111 +5
26FEB26 70.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 137 0
26FEB26 72.50 C 0.00 0.00 0.00 0.53 +0.02 32 0 85 0
26FEB26 75.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.14 0.00 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 0.00 32 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 36 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 27.40 +0.36 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.73 +0.60 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.53 -0.02 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.86 +0.39 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.53 +0.44 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.58 +0.12 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.58 +0.41 38 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.61 +0.49 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.65 +0.28 40 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.67 +0.16 39 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.71 +0.10 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.89 +0.59 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.78 +0.76 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.91 +0.51 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.52 +0.14 35 0 2 0
30MAR26 55.00 C 10.40 10.40 10.40 10.34 +0.37 34 1 2 -1
30MAR26 57.50 C 0.00 0.00 0.00 8.18 +0.15 32 0 55 0
30MAR26 60.00 C 6.66 6.66 6.66 6.63 +0.22 35 1 68 -1
30MAR26 62.50 C 0.00 0.00 0.00 5.13 +0.17 35 0 54 0
30MAR26 65.00 C 3.99 3.99 3.99 3.89 +0.17 35 1 37 +1
30MAR26 67.50 C 2.99 2.99 2.99 2.89 +0.11 35 2 83 -1
30MAR26 70.00 C 2.21 2.25 2.21 2.17 +0.12 36 3 20 +2
30MAR26 72.50 C 0.00 0.00 0.00 1.55 +0.10 36 0 80 0
30MAR26 75.00 C 0.00 0.00 0.00 1.08 +0.08 36 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.74 +0.06 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.50 +0.04 35 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 0.33 +0.03 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.21 +0.02 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.90 +0.53 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.90 +0.39 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.00 +0.39 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.08 +0.69 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.11 +0.56 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.23 +0.48 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.97 +0.59 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.91 +0.62 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.04 +0.15 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.31 +0.15 34 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 5.93 +0.19 35 0 321 0
29APR26 65.00 C 0.00 0.00 0.00 4.64 +0.09 34 0 200 0
29APR26 67.50 C 0.00 0.00 0.00 3.70 +0.16 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.88 +0.11 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 2.18 +0.04 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.63 +0.03 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.20 +0.01 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.87 0.00 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.63 0.00 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.36 +0.44 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.99 +0.01 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.07 +0.62 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.15 +0.16 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.90 +0.38 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.37 +0.50 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.47 +0.44 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.56 +0.40 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.70 +0.57 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.59 +0.24 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.63 +0.63 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.88 +0.50 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.42 +0.49 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.02 +0.43 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.89 +0.26 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.86 +0.17 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.00 +0.14 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.23 +0.11 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.62 +0.11 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.10 +0.08 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.65 +0.06 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.32 +0.06 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.01 +0.04 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.79 +0.04 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.62 +0.03 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.43 +0.34 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 20.57 +0.58 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.59 +0.36 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.88 +0.48 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.63 +0.02 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.10 +0.50 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.35 +0.76 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.46 +0.62 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.60 -0.17 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.12 +0.33 36 0 2 0
29SEP26 60.00 C 9.65 9.65 9.65 9.75 +0.16 36 1 43 +1
29SEP26 62.50 C 0.00 0.00 0.00 8.47 +0.20 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.42 +0.19 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.43 +0.15 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.60 +0.16 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.84 +0.12 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.18 +0.12 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.61 +0.10 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.10 +0.08 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.68 +0.06 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.35 +0.07 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.01 +0.06 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.73 +0.06 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 +0.04 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.26 +0.04 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.76 +0.35 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.92 +0.18 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.13 +0.03 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.34 +0.18 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.59 +0.57 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.87 +0.29 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.96 +0.14 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.46 +0.26 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.05 +0.24 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.79 +0.21 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.61 +0.21 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.59 +0.18 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.60 +0.16 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.79 +0.16 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.98 +0.14 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.32 +0.12 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.68 +0.13 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.15 +0.10 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.67 +0.07 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.31 +0.08 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.92 +0.07 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 +0.06 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.26 +0.06 36 0 1,000 0
TOTAL CALL 45 6,823 +3
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 238 0
29JAN26 60.00 P 0.29 0.29 0.28 0.26 -0.12 33 14 777 +12
29JAN26 62.50 P 0.80 0.83 0.78 0.84 -0.23 33 24 559 +23
29JAN26 65.00 P 0.00 0.00 0.00 2.01 -0.31 34 0 181 0
29JAN26 67.50 P 0.00 0.00 0.00 3.73 -0.39 34 0 250 0
29JAN26 70.00 P 0.00 0.00 0.00 5.82 -0.59 32 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 8.31 -0.31 41 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 10.80 -0.30 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.29 -0.47 57 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.17 +0.07 87 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.75 +0.15 100 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.32 +0.22 111 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.26 -0.34 82 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.47 +0.37 134 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.93 +0.33 140 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.78 -0.32 103 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 79 0
26FEB26 57.50 P 0.50 0.50 0.50 0.49 -0.10 32 1 155 0
26FEB26 60.00 P 1.00 1.00 0.96 1.02 -0.16 32 7 157 +7
26FEB26 62.50 P 1.80 1.80 1.78 1.80 -0.29 31 7 91 +1
26FEB26 65.00 P 0.00 0.00 0.00 3.13 -0.23 33 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 4.72 -0.26 33 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 6.63 -0.17 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.72 -0.12 35 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 10.99 -0.23 36 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 13.62 -0.14 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.17 -0.41 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.75 -0.05 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.32 +0.22 65 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.79 -0.08 69 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.47 -0.21 78 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.93 +0.19 81 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.79 -0.31 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 0.00 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 163 0
30MAR26 52.50 P 0.00 0.00 0.00 0.43 -0.03 36 0 131 0
30MAR26 55.00 P 0.00 0.00 0.00 0.79 -0.06 36 0 275 0
30MAR26 57.50 P 0.00 0.00 0.00 1.31 -0.12 35 0 107 0
30MAR26 60.00 P 0.00 0.00 0.00 2.05 -0.17 35 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 3.05 -0.21 35 0 232 0
30MAR26 65.00 P 4.26 4.26 4.26 4.34 -0.17 36 11 66 +11
30MAR26 67.50 P 0.00 0.00 0.00 5.87 -0.21 36 0 23 0
30MAR26 70.00 P 0.00 0.00 0.00 7.71 -0.26 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.65 -0.26 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.77 -0.33 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.03 +0.16 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.39 -0.19 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.75 -0.05 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.32 +0.21 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.79 -0.08 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.47 -0.21 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.93 +0.19 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.79 -0.31 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.40 -0.06 35 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 0.71 -0.09 35 0 42 0
29APR26 55.00 P 1.20 1.20 1.20 1.17 -0.12 35 2 20 +2
29APR26 57.50 P 0.00 0.00 0.00 1.79 -0.16 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.62 -0.19 35 0 51 0
29APR26 62.50 P 0.00 0.00 0.00 3.70 -0.19 35 0 200 0
29APR26 65.00 P 0.00 0.00 0.00 4.92 -0.27 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.41 -0.26 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.12 -0.22 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.04 -0.21 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.17 -0.39 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.18 -0.55 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.39 -0.36 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.75 -0.52 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.32 -0.08 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.79 -0.32 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 -0.03 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 -0.04 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.79 -0.06 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.95 -0.05 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.13 -0.07 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 1.68 -0.10 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.37 -0.14 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.18 -0.18 35 0 24 0
29JUN26 60.00 P 0.00 0.00 0.00 4.18 -0.21 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.34 -0.25 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.67 -0.29 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.19 -0.36 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.94 -0.30 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.73 -0.64 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.62 -0.73 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.75 -0.21 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.78 -0.68 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.04 -0.40 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.12 -0.69 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.40 -0.66 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.72 -0.90 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.14 -0.55 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.38 -0.54 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 -0.05 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 -0.05 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.27 -0.07 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.48 -0.07 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.74 -0.07 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.97 -0.09 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.25 -0.09 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.98 -0.12 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.86 -0.12 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.90 -0.14 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.05 -0.18 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.33 -0.18 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.77 -0.22 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.29 -0.26 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.94 -0.29 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.72 -0.26 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.61 -0.23 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.50 -0.37 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.51 -0.18 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.57 -0.29 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.65 -0.54 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.94 -0.34 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.12 -0.19 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.48 -0.15 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.54 -0.57 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.56 -0.07 36 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 1.77 -0.07 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.98 -0.08 36 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.31 -0.09 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.59 -0.09 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.87 -0.09 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.70 -0.12 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.63 -0.15 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.71 -0.15 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.91 -0.18 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.20 -0.19 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.66 -0.21 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.16 -0.24 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.83 -0.25 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.54 -0.27 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.40 -0.28 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.28 -0.29 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.29 -0.30 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.33 -0.31 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.42 -0.22 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.62 +0.04 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.80 -0.36 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.01 -0.23 41 0 0 0
TOTAL PUT 66 9,253 +56
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$ 79.20
16JAN26 52.50 C 0.00 0.00 0.00 26.70 +1.59 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 24.20 +1.59 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 21.70 +1.59 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 19.20 +1.58 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 16.70 +1.58 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 14.20 +1.58 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 11.70 +1.58 0 0 0 0
16JAN26 70.00 C 8.65 8.90 8.05 9.20 +1.62 0 40 0 -40
16JAN26 72.50 C 6.00 6.70 6.00 6.70 +1.68 0 8 0 -21
16JAN26 75.00 C 4.60 4.60 2.84 4.20 +1.58 0 30 0 -74
16JAN26 77.50 C 1.80 2.20 0.40 1.70 +0.79 0 149 0 -205
16JAN26 80.00 C 0.60 0.80 0.01 0.00 -0.18 0 537 272 -8
16JAN26 82.50 C 0.12 0.12 0.01 0.00 -0.02 0 101 131 +36
16JAN26 85.00 C 0.02 0.02 0.01 0.00 -0.01 0 231 329 +209
16JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
16JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
16JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
16JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 26.73 +1.62 85 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.23 +1.62 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.73 +1.61 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.23 +1.61 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.72 +1.60 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.21 +1.59 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.72 +1.60 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.25 +1.46 37 0 0 0
23JAN26 72.50 C 6.59 6.82 5.75 6.82 +1.14 38 3 4 0
23JAN26 75.00 C 4.50 4.70 3.50 4.65 +0.90 41 139 78 -29
23JAN26 77.50 C 3.00 3.45 2.20 2.92 +0.55 44 19 28 -1
23JAN26 80.00 C 2.25 2.28 1.27 1.67 +0.32 46 343 207 +71
23JAN26 82.50 C 1.13 1.32 0.84 0.87 +0.17 47 95 119 +59
23JAN26 85.00 C 0.77 0.80 0.42 0.39 +0.06 47 123 81 +64
23JAN26 87.50 C 0.45 0.53 0.30 0.15 0.00 46 7 6 +2
23JAN26 90.00 C 0.31 0.31 0.16 0.06 0.00 48 16 18 +14
23JAN26 92.50 C 0.09 0.09 0.09 0.02 -0.01 48 1 4 +1
23JAN26 95.00 C 0.06 0.06 0.06 0.01 0.00 51 1 15 +1
23JAN26 97.50 C 0.06 0.06 0.06 0.01 0.00 57 1 24 +1
23JAN26 100.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 33.20 +1.68 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.25 +1.71 82 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.25 +1.66 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.25 +1.66 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 29.20 +1.61 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 26.75 +1.64 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 24.29 +1.68 82 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 21.73 +1.61 0 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 19.36 +1.74 75 0 26 0
29JAN26 62.50 C 0.00 0.00 0.00 16.77 +1.65 45 0 54 0
29JAN26 65.00 C 14.60 14.60 13.69 14.22 +1.50 0 16 61 -15
29JAN26 67.50 C 11.89 11.89 11.63 11.84 +1.55 45 19 175 0
29JAN26 70.00 C 9.80 9.80 9.50 9.50 +1.44 46 16 258 0
29JAN26 72.50 C 7.50 7.50 7.50 7.30 +1.15 46 1 251 0
29JAN26 75.00 C 5.30 5.57 4.80 5.18 +0.86 42 9 691 -6
29JAN26 77.50 C 4.10 4.11 2.95 3.59 +0.58 44 341 531 +57
29JAN26 80.00 C 3.00 3.06 1.79 2.40 +0.45 45 903 1,427 -419
29JAN26 82.50 C 2.10 2.10 1.23 1.53 +0.33 46 293 392 -18
29JAN26 85.00 C 1.35 1.40 0.77 0.88 +0.18 46 284 892 +41
29JAN26 87.50 C 1.12 1.12 0.50 0.48 +0.09 46 106 911 -77
29JAN26 90.00 C 0.63 0.70 0.34 0.24 +0.04 46 88 490 +7
29JAN26 92.50 C 0.31 0.31 0.30 0.12 +0.02 46 3 142 -2
29JAN26 95.00 C 0.22 0.24 0.21 0.06 +0.01 47 48 171 +16
29JAN26 97.50 C 0.00 0.00 0.00 0.03 0.00 47 0 153 0
29JAN26 100.00 C 0.15 0.15 0.10 0.01 0.00 46 13 244 +4
29JAN26 102.50 C 0.11 0.11 0.11 0.01 0.00 50 2 150 -2
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JAN26 110.00 C 0.05 0.05 0.05 0.01 0.00 63 4 185 -4
29JAN26 112.50 C 0.04 0.04 0.04 0.01 0.00 66 4 31 -1
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
26FEB26 46.00 C 0.00 0.00 0.00 33.36 +1.59 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.34 +1.59 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.48 +1.71 74 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 30.36 +1.59 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.37 +1.59 47 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 26.90 +1.62 50 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 24.39 +1.54 40 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 21.94 +1.48 44 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 19.43 +1.42 36 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.08 +1.45 41 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 14.70 +1.37 40 0 55 0
26FEB26 67.50 C 0.00 0.00 0.00 12.69 +1.36 44 0 3 0
26FEB26 70.00 C 10.60 10.65 10.40 10.54 +1.12 42 4 47 -2
26FEB26 72.50 C 8.27 8.27 8.27 8.72 +0.98 43 1 22 -1
26FEB26 75.00 C 6.50 6.50 6.50 7.14 +0.64 44 3 257 0
26FEB26 77.50 C 6.30 6.30 5.15 5.78 +0.64 45 17 176 +10
26FEB26 80.00 C 5.24 5.24 4.23 4.69 +0.61 46 181 225 +53
26FEB26 82.50 C 4.30 4.40 3.60 3.78 +0.62 47 29 1,671 +22
26FEB26 85.00 C 3.50 3.50 2.76 2.91 +0.50 47 78 827 +29
26FEB26 87.50 C 2.91 2.91 2.47 2.21 +0.39 47 49 441 +41
26FEB26 90.00 C 2.42 2.42 2.00 1.65 +0.30 47 42 785 +20
26FEB26 92.50 C 1.88 1.88 1.72 1.22 +0.23 47 4 55 0
26FEB26 95.00 C 1.73 1.73 1.46 0.89 +0.17 47 21 199 -15
26FEB26 97.50 C 1.25 1.25 1.25 0.64 +0.13 47 2 26 +2
26FEB26 100.00 C 1.22 1.22 0.90 0.45 +0.08 47 32 80 -6
26FEB26 102.50 C 1.08 1.10 0.67 0.32 +0.06 47 11 299 0
30MAR26 20.00 C 0.00 0.00 0.00 59.36 +1.60 123 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 58.36 +1.59 117 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 57.29 +1.49 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 56.37 +1.51 109 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 55.42 +1.52 116 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 54.41 +1.54 109 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 53.37 +1.62 92 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 52.50 +1.65 114 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 51.47 +1.61 106 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 50.42 +1.52 93 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 49.48 +1.68 99 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 48.49 +1.64 96 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.40 +1.53 73 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.42 +1.48 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.43 +1.57 75 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 44.42 +1.47 67 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 43.42 +1.53 62 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.49 +1.54 75 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.43 +1.53 57 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 40.49 +1.51 69 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 39.44 +1.54 52 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 38.42 +1.50 0 0 17 0
30MAR26 42.00 C 37.62 37.62 37.62 37.53 +1.59 65 1 238 -1
30MAR26 43.00 C 0.00 0.00 0.00 36.38 +1.44 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 35.46 +1.50 42 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 34.53 +1.47 57 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 33.59 +1.58 60 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 32.50 +1.47 47 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 31.56 +1.55 52 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 30.56 +1.40 50 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 29.63 +1.52 53 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 27.23 +1.50 52 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 25.49 +2.24 66 0 639 0
30MAR26 57.50 C 0.00 0.00 0.00 22.37 +1.52 46 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 20.00 +1.36 43 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 17.78 +1.36 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 15.60 +1.16 42 0 105 0
30MAR26 67.50 C 0.00 0.00 0.00 13.67 +1.16 43 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 11.86 +1.06 44 0 1,065 0
30MAR26 72.50 C 0.00 0.00 0.00 10.27 +0.94 44 0 209 0
30MAR26 75.00 C 8.82 8.95 8.60 8.82 +0.72 45 4 928 -4
30MAR26 77.50 C 7.50 7.69 7.43 7.72 +0.75 47 11 563 0
30MAR26 80.00 C 6.78 6.84 6.29 6.59 +0.68 47 17 652 +6
30MAR26 82.50 C 5.29 5.29 5.29 5.67 +0.73 48 15 149 +15
30MAR26 85.00 C 4.89 5.11 4.60 4.74 +0.64 48 39 813 +22
30MAR26 87.50 C 4.49 4.49 4.01 3.93 +0.55 48 31 208 +2
30MAR26 90.00 C 3.70 3.76 3.38 3.24 +0.47 48 14 1,082 +1
30MAR26 92.50 C 3.37 3.37 3.28 2.65 +0.39 48 74 231 +29
30MAR26 95.00 C 2.94 2.96 2.90 2.16 +0.32 48 4 713 +3
30MAR26 97.50 C 0.00 0.00 0.00 1.75 +0.27 48 0 84 0
30MAR26 100.00 C 2.37 2.37 2.22 1.41 +0.22 47 24 249 +22
30MAR26 102.50 C 1.96 1.97 1.96 1.13 +0.18 47 13 63 +6
30MAR26 105.00 C 1.79 1.79 1.70 0.91 +0.15 47 5 532 +4
30MAR26 107.50 C 0.00 0.00 0.00 0.72 +0.12 47 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.57 +0.09 47 0 38 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 +0.07 47 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 +0.06 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.28 +0.05 47 0 25 0
30MAR26 120.00 C 0.81 0.81 0.81 0.22 +0.04 47 1 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 73 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 91 0
30MAR26 137.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 27 0
29APR26 50.00 C 0.00 0.00 0.00 29.89 +1.57 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.47 +1.45 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.49 +1.72 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.86 +1.45 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.60 +1.42 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.58 +1.39 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.57 +1.40 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 14.78 +1.52 45 0 5 0
29APR26 70.00 C 0.00 0.00 0.00 13.00 +1.07 45 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 11.46 +0.86 45 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 10.12 +0.75 46 0 215 0
29APR26 77.50 C 0.00 0.00 0.00 8.97 +0.76 46 0 34 0
29APR26 80.00 C 7.80 7.80 7.78 7.93 +0.73 47 16 53 +1
29APR26 82.50 C 0.00 0.00 0.00 7.03 +0.82 48 0 62 0
29APR26 85.00 C 6.22 6.35 6.22 6.07 +0.73 48 23 67 +15
29APR26 87.50 C 5.80 5.80 5.80 5.22 +0.65 48 1 120 +1
29APR26 90.00 C 5.04 5.04 5.04 4.47 +0.57 48 30 107 +30
29APR26 92.50 C 4.09 4.16 4.09 3.82 +0.51 48 20 28 +15
29APR26 95.00 C 4.07 4.08 4.06 3.25 +0.44 48 23 330 +5
29APR26 97.50 C 3.66 3.66 3.66 2.75 +0.38 47 2 3 +2
29APR26 100.00 C 3.20 3.20 3.20 2.33 +0.33 47 2 77 0
29APR26 102.50 C 0.00 0.00 0.00 1.96 +0.28 47 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 1.65 +0.24 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.39 +0.21 47 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 1.16 +0.18 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.97 +0.15 47 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.81 +0.13 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.67 +0.10 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.46 +0.07 47 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 0.38 +0.06 47 0 26 0
29APR26 127.50 C 1.06 1.06 1.06 0.32 +0.06 47 4 12 +4
29APR26 130.00 C 0.00 0.00 0.00 0.26 +0.04 47 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 49.79 +1.55 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 48.81 +1.59 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.79 +1.50 67 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 46.81 +1.51 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.89 +1.56 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 44.88 +1.52 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 43.93 +1.56 63 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 42.95 +1.54 61 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 41.96 +1.50 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.00 +1.53 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.03 +1.50 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.04 +1.45 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.12 +1.54 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.09 +1.46 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.20 +1.50 54 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 35.22 +1.50 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 34.27 +1.49 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.34 +1.49 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.40 +1.59 50 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 31.50 +1.48 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.53 +1.54 48 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 28.24 +1.50 47 0 26 0
29JUN26 55.00 C 25.80 25.80 25.80 26.02 +1.45 46 1 11 +1
29JUN26 57.50 C 0.00 0.00 0.00 23.90 +1.36 45 0 0 0
29JUN26 60.00 C 21.54 21.54 21.54 21.84 +1.26 45 1 34 0
29JUN26 62.50 C 0.00 0.00 0.00 19.94 +1.21 45 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 18.15 +1.11 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 16.47 +1.02 45 0 139 0
29JUN26 70.00 C 14.85 15.20 14.85 15.03 +1.03 46 2 371 +1
29JUN26 72.50 C 0.00 0.00 0.00 13.60 +0.81 46 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 12.40 +0.74 47 0 139 0
29JUN26 77.50 C 0.00 0.00 0.00 11.31 +0.65 47 0 223 0
29JUN26 80.00 C 10.59 10.59 10.40 10.34 +0.64 48 19 426 -4
29JUN26 82.50 C 0.00 0.00 0.00 9.47 +0.77 49 0 79 0
29JUN26 85.00 C 8.90 8.90 8.43 8.52 +0.73 49 20 181 -10
29JUN26 87.50 C 8.10 8.10 8.10 7.63 +0.66 49 2 170 +2
29JUN26 90.00 C 0.00 0.00 0.00 6.82 +0.60 49 2 285 -2
29JUN26 92.50 C 6.94 6.94 6.38 6.09 +0.54 49 18 261 +3
29JUN26 95.00 C 0.00 0.00 0.00 5.43 +0.49 48 0 155 0
29JUN26 97.50 C 5.98 5.98 5.98 4.83 +0.44 48 2 43 +2
29JUN26 100.00 C 5.50 5.50 5.50 4.30 +0.40 48 1 109 0
29JUN26 102.50 C 0.00 0.00 0.00 3.82 +0.36 48 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 3.39 +0.32 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 3.00 +0.28 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.66 +0.25 48 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.35 +0.22 48 0 2 0
29JUN26 115.00 C 3.60 3.60 3.60 2.08 +0.20 48 5 10 0
29JUN26 117.50 C 0.00 0.00 0.00 1.84 +0.17 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.62 +0.15 48 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 1.43 +0.13 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.27 +0.12 48 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 1.12 +0.11 48 0 32 0
29JUN26 130.00 C 2.44 2.44 2.20 0.98 +0.09 48 2 13 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.87 +0.08 48 0 25 0
29JUN26 135.00 C 2.27 2.27 2.07 0.76 +0.07 48 2 20 +1
29JUN26 137.50 C 0.00 0.00 0.00 0.67 +0.06 48 0 0 0
29JUN26 140.00 C 1.81 1.81 1.81 0.59 +0.05 48 1 9 +1
29SEP26 40.00 C 0.00 0.00 0.00 40.71 +1.56 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.77 +1.55 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.83 +1.54 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.91 +1.54 52 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 37.00 +1.55 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 36.08 +1.53 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 35.15 +1.49 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.26 +1.50 49 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 33.36 +1.47 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.47 +1.45 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.61 +1.43 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 29.49 +1.39 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 27.45 +1.33 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 25.51 +1.22 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 23.70 +1.18 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 21.99 +1.06 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.37 +0.95 46 1 63 -1
29SEP26 67.50 C 0.00 0.00 0.00 18.97 +1.01 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 17.60 +0.91 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 16.40 +0.86 47 0 16 0
29SEP26 75.00 C 15.50 15.50 15.30 15.26 +0.84 48 4 36 0
29SEP26 77.50 C 0.00 0.00 0.00 14.21 +0.75 48 0 35 0
29SEP26 80.00 C 12.89 13.67 12.89 13.23 +1.26 49 36 278 -12
29SEP26 82.50 C 0.00 0.00 0.00 12.35 +0.94 49 0 23 0
29SEP26 85.00 C 0.00 0.00 0.00 11.41 +0.92 49 0 65 0
29SEP26 87.50 C 10.71 10.71 10.71 10.51 +0.87 49 2 13 +2
29SEP26 90.00 C 10.04 10.04 9.97 9.67 +0.82 49 4 45 0
29SEP26 92.50 C 9.60 9.60 9.60 8.89 +0.76 49 2 27 -2
29SEP26 95.00 C 9.19 9.19 9.00 8.17 +0.71 49 4 19 +4
29SEP26 97.50 C 8.50 8.50 8.44 7.51 +0.67 49 3 133 +3
29SEP26 100.00 C 8.06 8.06 8.02 6.90 +0.63 49 4 54 +1
29SEP26 102.50 C 0.00 0.00 0.00 6.33 +0.59 49 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 5.81 +0.55 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.33 +0.51 48 0 3 0
29SEP26 110.00 C 6.38 6.38 6.38 4.89 +0.48 48 2 53 0
29SEP26 112.50 C 6.50 6.50 6.50 4.49 +0.45 48 1 8 +1
29SEP26 115.00 C 0.00 0.00 0.00 4.11 +0.41 48 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 3.77 +0.38 48 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 3.46 +0.36 48 0 51 0
30DEC26 40.00 C 0.00 0.00 0.00 41.34 +1.54 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 40.43 +1.53 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.49 +1.48 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 38.64 +1.51 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.76 +1.50 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.91 +1.54 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 36.04 +1.48 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.17 +1.45 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.32 +1.42 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 33.52 +1.54 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.69 +1.40 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 30.72 +1.45 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.84 +1.37 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.06 +1.19 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.37 +1.10 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.81 +1.07 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 22.34 +0.98 46 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 21.02 +0.93 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 19.73 +0.84 47 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.56 +0.37 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 17.43 +0.75 47 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 16.49 +0.67 48 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.53 +0.69 48 0 8 0
30DEC26 82.50 C 0.00 0.00 0.00 14.68 +0.77 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.78 +0.78 49 0 53 0
30DEC26 87.50 C 0.00 0.00 0.00 12.99 +0.85 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.15 +0.81 49 0 22 0
30DEC26 92.50 C 11.81 11.81 11.81 11.35 +0.76 49 1 42 -1
30DEC26 95.00 C 0.00 0.00 0.00 10.61 +0.72 49 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 9.91 +0.67 49 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 9.26 +0.64 49 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 8.65 +0.60 49 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 8.09 +0.57 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 7.55 +0.53 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.06 +0.51 49 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 6.59 +0.47 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.16 +0.45 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 5.75 +0.42 49 0 2 0
30DEC26 120.00 C 7.28 7.28 7.28 5.38 +0.40 49 2 29 +2
TOTAL CALL 4,986 32,299 -15
16JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
16JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
16JAN26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 130 0
16JAN26 72.50 P 0.02 0.02 0.01 0.00 -0.02 0 21 317 -9
16JAN26 75.00 P 0.08 0.08 0.01 0.00 -0.19 0 117 133 -56
16JAN26 77.50 P 0.28 0.37 0.03 0.00 -1.00 0 265 84 +57
16JAN26 80.00 P 2.00 2.00 1.40 0.80 -2.02 0 9 3 -4
16JAN26 82.50 P 0.00 0.00 0.00 3.30 -1.86 0 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 5.80 -1.85 0 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 8.30 -1.85 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 10.80 -1.85 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 13.30 -1.85 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 15.80 -1.85 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 18.30 -1.85 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 20.80 -1.85 0 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 11 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.07 46 0 28 0
23JAN26 70.00 P 0.13 0.13 0.07 0.06 -0.18 48 10 60 +6
23JAN26 72.50 P 0.32 0.32 0.15 0.18 -0.42 46 37 72 +9
23JAN26 75.00 P 0.65 0.76 0.43 0.53 -0.73 46 113 113 +35
23JAN26 77.50 P 1.50 1.87 1.13 1.23 -1.10 45 94 94 +38
23JAN26 80.00 P 2.84 3.00 2.30 2.48 -1.41 47 66 36 +32
23JAN26 82.50 P 4.61 4.61 4.42 4.23 -1.59 50 5 5 +5
23JAN26 85.00 P 0.00 0.00 0.00 6.32 -1.62 53 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 8.60 -1.62 57 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 10.99 -1.73 62 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.43 -1.72 67 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.92 -1.73 75 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.32 -1.83 68 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 20.80 - 0 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 97 6 115 +6
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 93 5 87 +4
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 193 0
29JAN26 57.50 P 0.02 0.04 0.02 0.01 0.00 64 5 200 -2
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 580 0
29JAN26 62.50 P 0.07 0.07 0.06 0.01 -0.02 49 28 798 -15
29JAN26 65.00 P 0.10 0.10 0.07 0.03 -0.06 47 115 909 +86
29JAN26 67.50 P 0.20 0.20 0.11 0.08 -0.15 46 125 790 -61
29JAN26 70.00 P 0.33 0.33 0.20 0.21 -0.30 45 175 2,307 -100
29JAN26 72.50 P 0.66 0.66 0.44 0.50 -0.52 45 107 304 -66
29JAN26 75.00 P 1.20 1.35 0.95 1.03 -0.77 45 260 1,178 +13
29JAN26 77.50 P 1.97 2.40 1.80 1.87 -1.03 45 109 348 +64
29JAN26 80.00 P 3.60 3.60 3.16 3.16 -1.34 46 16 324 0
29JAN26 82.50 P 5.00 5.00 5.00 4.85 -1.49 48 2 41 0
29JAN26 85.00 P 0.00 0.00 0.00 6.78 -1.62 50 0 608 0
29JAN26 87.50 P 0.00 0.00 0.00 8.96 -1.63 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 11.23 -1.61 56 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 13.68 -1.64 62 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 16.09 -1.63 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.45 -1.70 65 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.04 -1.61 77 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.45 -1.70 77 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.85 -1.80 73 0 0 0
29JAN26 107.50 P 28.82 28.82 28.82 28.40 -1.75 84 30 75 -30
29JAN26 110.00 P 31.01 31.01 31.01 30.80 -1.85 0 15 45 -10
29JAN26 112.50 P 0.00 0.00 0.00 33.30 -1.85 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.81 -1.84 84 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.30 -1.85 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.99 -1.66 117 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 78 0
26FEB26 55.00 P 0.07 0.07 0.07 0.04 -0.03 48 1 56 -1
26FEB26 57.50 P 0.00 0.00 0.00 0.08 -0.06 47 0 259 0
26FEB26 60.00 P 0.19 0.22 0.14 0.16 -0.09 47 143 855 +139
26FEB26 62.50 P 0.30 0.30 0.25 0.29 -0.17 46 50 209 -16
26FEB26 65.00 P 0.48 0.50 0.40 0.52 -0.25 46 57 711 +31
26FEB26 67.50 P 0.79 0.80 0.70 0.85 -0.37 46 37 505 -16
26FEB26 70.00 P 1.41 1.41 1.10 1.33 -0.49 46 146 842 +61
26FEB26 72.50 P 1.95 2.08 1.75 1.99 -0.62 46 98 136 +33
26FEB26 75.00 P 3.00 3.18 2.61 2.84 -0.76 45 195 270 +131
26FEB26 77.50 P 4.21 4.21 4.09 3.88 -0.95 45 7 106 +1
26FEB26 80.00 P 5.50 5.62 5.50 5.28 -1.11 46 32 78 +2
26FEB26 82.50 P 0.00 0.00 0.00 6.92 -1.22 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.64 -1.39 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.51 -1.51 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.53 -1.61 51 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 14.67 -1.65 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.93 -1.63 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.28 -1.53 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.60 -1.53 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.94 -1.54 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 629 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.06 47 0 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 -0.09 47 0 786 0
30MAR26 57.50 P 0.39 0.39 0.39 0.38 -0.13 47 10 429 0
30MAR26 60.00 P 0.51 0.55 0.45 0.60 -0.20 47 28 575 -1
30MAR26 62.50 P 0.79 0.82 0.72 0.92 -0.26 47 8 1,080 0
30MAR26 65.00 P 1.16 1.18 1.05 1.34 -0.34 47 7 1,586 0
30MAR26 67.50 P 1.77 1.77 1.54 1.88 -0.45 46 205 531 +131
30MAR26 70.00 P 2.58 2.60 2.20 2.55 -0.57 46 26 1,547 +5
30MAR26 72.50 P 3.36 3.42 3.08 3.36 -0.69 46 29 227 +26
30MAR26 75.00 P 4.48 4.60 4.13 4.35 -0.78 46 16 121 +7
30MAR26 77.50 P 0.00 0.00 0.00 5.47 -0.91 46 0 87 0
30MAR26 80.00 P 7.11 7.37 6.84 6.90 -0.82 47 66 108 +3
30MAR26 82.50 P 8.45 8.45 8.45 8.54 -1.16 48 1 164 -1
30MAR26 85.00 P 0.00 0.00 0.00 10.27 -1.19 49 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 12.04 -1.35 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 13.90 -1.47 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 15.91 -1.52 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.00 -1.59 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.16 -1.64 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.42 -1.61 54 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 24.72 -1.52 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.10 -1.48 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.39 -1.48 58 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 31.75 -1.48 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.09 -1.49 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.43 -1.53 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.83 -1.50 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.26 -1.40 62 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.63 -1.62 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.10 -1.56 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.56 -1.59 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.02 -1.63 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.47 -1.68 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.98 -1.67 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.46 -1.69 69 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.93 -1.72 70 0 0 0
29APR26 50.00 P 0.20 0.20 0.18 0.18 -0.07 46 16 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.31 -0.10 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.49 -0.14 47 0 48 0
29APR26 57.50 P 0.00 0.00 0.00 0.74 -0.19 46 0 147 0
29APR26 60.00 P 0.93 0.93 0.81 1.08 -0.23 47 27 125 +11
29APR26 62.50 P 1.28 1.28 1.16 1.51 -0.31 46 12 26 +8
29APR26 65.00 P 1.79 1.79 1.79 2.03 -0.41 46 6 93 +1
29APR26 67.50 P 2.51 2.51 2.34 2.69 -0.49 46 3 142 0
29APR26 70.00 P 0.00 0.00 0.00 3.48 -0.54 46 0 346 0
29APR26 72.50 P 4.20 4.35 4.20 4.37 -0.66 46 3 326 -3
29APR26 75.00 P 5.45 5.81 5.45 5.38 -0.78 46 16 233 0
29APR26 77.50 P 6.85 6.85 6.85 6.56 -0.91 46 15 46 +15
29APR26 80.00 P 8.48 8.48 8.39 8.02 -1.05 47 24 66 +24
29APR26 82.50 P 9.42 9.42 9.42 9.62 -1.16 48 1 13 +1
29APR26 85.00 P 0.00 0.00 0.00 11.34 -1.24 48 0 6 0
29APR26 87.50 P 13.27 13.27 13.27 13.11 -1.26 49 15 15 +15
29APR26 90.00 P 0.00 0.00 0.00 14.97 -1.31 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.87 -1.43 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.89 -1.46 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.97 -1.55 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.14 -1.55 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.35 -1.53 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.64 -1.50 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.95 -1.50 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.33 -1.35 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.60 -1.49 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.94 -1.40 58 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.29 -1.43 59 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.65 -1.50 59 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 44.02 -1.44 60 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.42 -1.49 61 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.83 -1.47 61 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.25 -1.48 61 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.68 -1.49 62 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.08 -1.57 62 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.58 -1.57 63 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.02 -1.63 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 -0.07 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.32 -0.09 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 -0.11 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.12 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.13 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 -0.16 47 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 0.88 -0.20 47 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 1.22 -0.25 47 0 244 0
29JUN26 57.50 P 1.28 1.28 1.28 1.63 -0.33 47 20 201 +8
29JUN26 60.00 P 1.80 1.80 1.63 2.15 -0.38 47 10 287 +10
29JUN26 62.50 P 0.00 0.00 0.00 2.76 -0.44 47 0 289 0
29JUN26 65.00 P 0.00 0.00 0.00 3.44 -0.55 47 0 259 0
29JUN26 67.50 P 3.87 3.87 3.87 4.27 -0.57 47 10 134 -5
29JUN26 70.00 P 5.00 5.00 4.82 5.15 -0.71 47 2 1,224 -1
29JUN26 72.50 P 6.14 6.14 5.91 6.19 -0.72 47 2 850 0
29JUN26 75.00 P 7.35 7.35 7.35 7.28 -0.86 46 2 158 0
29JUN26 77.50 P 0.00 0.00 0.00 8.51 -0.98 46 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 10.03 -0.99 47 500 696 +500
29JUN26 82.50 P 0.00 0.00 0.00 11.66 -1.05 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 13.39 -1.10 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 15.18 -1.16 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.89 -1.36 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 18.77 -1.37 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 20.66 -1.43 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 22.65 -1.49 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.70 -1.50 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.76 -1.60 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.95 -1.60 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.14 -1.63 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.37 -1.62 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.68 -1.62 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 37.99 -1.56 56 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 40.34 -1.48 57 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 42.70 -1.42 58 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 45.01 -1.33 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.30 -1.39 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.66 -1.36 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.83 -1.57 58 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 54.34 -1.42 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 56.70 -1.47 60 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 59.09 -1.38 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.52 -1.37 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.06 48 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.08 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.66 -0.09 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.75 -0.12 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.87 -0.12 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 0.99 -0.12 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 -0.15 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.24 -0.18 47 0 54 0
29SEP26 50.00 P 1.18 1.18 1.15 1.40 -0.19 47 4 194 +3
29SEP26 52.50 P 0.00 0.00 0.00 1.81 -0.24 47 0 178 0
29SEP26 55.00 P 1.88 1.88 1.88 2.34 -0.26 47 1 195 0
29SEP26 57.50 P 0.00 0.00 0.00 2.90 -0.34 47 0 194 0
29SEP26 60.00 P 3.04 3.04 3.00 3.60 -0.35 47 8 156 -4
29SEP26 62.50 P 0.00 0.00 0.00 4.33 -0.45 47 0 564 0
29SEP26 65.00 P 4.88 4.88 4.88 5.20 -0.46 47 3 121 -3
29SEP26 67.50 P 5.85 5.85 5.85 6.09 -0.57 47 1 23 +1
29SEP26 70.00 P 7.06 7.06 7.06 7.15 -0.58 47 1 55 0
29SEP26 72.50 P 0.00 0.00 0.00 8.21 -0.67 47 0 38 0
29SEP26 75.00 P 9.41 9.41 9.41 9.42 -0.72 47 3 43 0
29SEP26 77.50 P 10.92 10.92 10.92 10.68 -0.91 46 1 15 0
29SEP26 80.00 P 12.22 12.22 12.22 12.18 -1.03 47 1 43 +1
29SEP26 82.50 P 0.00 0.00 0.00 13.81 -1.07 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 15.51 -1.12 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.28 -1.16 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.16 -1.13 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 20.95 -1.18 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 22.82 -1.22 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 24.73 -1.23 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.66 -1.31 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 28.67 -1.37 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.74 -1.38 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.82 -1.41 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.94 -1.50 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 37.15 -1.50 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.36 -1.52 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.59 -1.57 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.87 -1.56 54 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 -0.11 48 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.14 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.14 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 -0.14 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.21 -0.16 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.34 -0.20 48 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 1.51 -0.20 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.68 -0.20 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.85 -0.21 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.02 -0.26 48 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.23 -0.28 48 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 2.79 -0.28 47 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 3.40 -0.38 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.12 -0.38 47 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 4.88 -0.48 47 0 39 0
30DEC26 62.50 P 0.00 0.00 0.00 5.77 -0.49 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.66 -0.58 47 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 7.71 -0.62 47 0 2 0
30DEC26 70.00 P 8.40 8.50 8.25 8.79 -0.63 47 5 7 +3
30DEC26 72.50 P 0.00 0.00 0.00 9.92 -0.75 47 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 11.19 -0.76 47 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 12.46 -0.96 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.87 -0.95 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 15.48 -1.05 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.17 -1.10 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.92 -1.14 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.82 -1.09 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.62 -1.18 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.60 -1.13 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.53 -1.22 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.45 -1.29 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.39 -1.30 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.34 -1.40 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.41 -1.42 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.50 -1.43 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.60 -1.44 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.71 -1.51 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.90 -1.50 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.12 -1.49 53 0 0 0
TOTAL PUT 3,619 37,931 +1,122
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$ 66.25
29JAN26 46.00 C 0.00 0.00 0.00 20.29 +0.09 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.31 +0.11 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.32 +0.12 71 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.30 +0.09 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.30 +0.09 0 0 400 0
29JAN26 52.50 C 0.00 0.00 0.00 13.84 +0.15 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.36 +0.13 50 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.86 -0.18 39 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.56 +0.26 42 0 75 0
29JAN26 62.50 C 4.78 4.78 4.78 4.41 -0.06 39 12 158 +12
29JAN26 65.00 C 3.00 3.10 2.72 2.71 -0.06 40 37 1,034 +5
29JAN26 67.50 C 1.79 1.80 1.44 1.45 -0.14 39 18 336 +1
29JAN26 70.00 C 0.93 0.93 0.70 0.71 -0.13 39 39 450 +32
29JAN26 72.50 C 0.33 0.33 0.33 0.29 -0.10 39 1 1,288 -1
29JAN26 75.00 C 0.17 0.17 0.17 0.11 -0.05 39 7 489 -7
29JAN26 77.50 C 0.07 0.07 0.07 0.04 -0.02 40 27 320 +11
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 533 0
29JAN26 82.50 C 0.04 0.04 0.04 0.01 0.00 44 3 149 -3
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
29JAN26 90.00 C 0.03 0.03 0.03 0.01 0.00 60 3 156 -3
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.42 +0.20 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.50 +0.30 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.43 +0.20 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.52 +0.16 48 0 0 0
26FEB26 50.00 C 17.17 17.17 16.60 16.47 +0.09 41 2 11 -2
26FEB26 52.50 C 0.00 0.00 0.00 14.18 +0.40 46 0 0 0
26FEB26 55.00 C 11.78 11.78 11.78 11.78 +0.30 41 2 2 +2
26FEB26 57.50 C 0.00 0.00 0.00 9.24 -0.46 32 0 0 0
26FEB26 60.00 C 7.40 7.83 7.40 7.51 -0.16 39 6 72 +3
26FEB26 62.50 C 0.00 0.00 0.00 5.74 -0.02 39 0 183 0
26FEB26 65.00 C 4.55 4.55 4.25 4.25 -0.02 39 6 419 +1
26FEB26 67.50 C 0.00 0.00 0.00 3.06 -0.06 39 0 252 0
26FEB26 70.00 C 2.50 2.50 2.26 2.17 -0.08 40 9 497 0
26FEB26 72.50 C 1.60 1.60 1.56 1.48 -0.06 40 19 329 +19
26FEB26 75.00 C 1.20 1.20 1.07 0.97 -0.05 40 33 665 +1
26FEB26 77.50 C 0.00 0.00 0.00 0.61 -0.05 40 0 152 0
26FEB26 80.00 C 0.53 0.53 0.53 0.38 -0.03 40 4 116 0
26FEB26 82.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 106 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 0.00 41 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 43.00 C 24.00 24.00 24.00 23.55 +0.08 44 2 2 +2
30MAR26 44.00 C 0.00 0.00 0.00 22.68 +0.38 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.95 +0.75 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.24 +0.65 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.76 +0.23 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.85 +0.51 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.00 +0.57 49 0 0 0
30MAR26 50.00 C 17.30 17.30 17.30 17.24 +0.71 52 1 1 +1
30MAR26 52.50 C 0.00 0.00 0.00 15.14 +0.94 52 0 0 0
30MAR26 55.00 C 12.70 12.70 12.69 12.67 +0.46 45 2 2 +2
30MAR26 57.50 C 0.00 0.00 0.00 10.74 +0.25 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.67 -0.35 41 0 238 0
30MAR26 62.50 C 7.46 7.46 7.46 7.34 0.00 43 15 447 +15
30MAR26 65.00 C 6.10 6.10 6.02 5.98 -0.02 43 3 382 +3
30MAR26 67.50 C 5.09 5.09 4.94 4.84 -0.03 44 31 658 +15
30MAR26 70.00 C 3.95 3.95 3.95 3.90 -0.05 44 15 1,255 +15
30MAR26 72.50 C 3.40 3.40 3.19 3.08 -0.04 44 18 231 +11
30MAR26 75.00 C 0.00 0.00 0.00 2.42 -0.01 44 0 932 0
30MAR26 77.50 C 0.00 0.00 0.00 1.86 -0.02 44 0 51 0
30MAR26 80.00 C 0.00 0.00 0.00 1.42 -0.01 44 0 365 0
30MAR26 82.50 C 1.37 1.37 1.34 1.07 -0.02 44 30 249 +15
30MAR26 85.00 C 1.06 1.06 1.06 0.80 -0.01 44 2 145 0
30MAR26 87.50 C 0.83 0.83 0.83 0.59 -0.02 44 15 164 +15
30MAR26 90.00 C 0.00 0.00 0.00 0.44 -0.01 44 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.32 -0.01 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 0.00 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 0.00 45 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 45 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 19.76 -0.28 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.68 +1.03 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.00 -0.22 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.43 +0.57 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.14 -0.01 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.31 +0.47 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.38 +0.30 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.11 +0.62 46 0 28 0
29APR26 62.50 C 8.23 8.23 8.21 8.28 0.00 43 18 108 +18
29APR26 65.00 C 0.00 0.00 0.00 6.98 -0.01 43 0 178 0
29APR26 67.50 C 0.00 0.00 0.00 5.87 -0.02 44 0 83 0
29APR26 70.00 C 0.00 0.00 0.00 4.94 -0.01 44 0 45 0
29APR26 72.50 C 0.00 0.00 0.00 4.10 0.00 44 0 189 0
29APR26 75.00 C 0.00 0.00 0.00 3.35 0.00 44 0 19 0
29APR26 77.50 C 0.00 0.00 0.00 2.72 0.00 44 0 23 0
29APR26 80.00 C 0.00 0.00 0.00 2.19 -0.01 44 0 1 0
29APR26 82.50 C 2.05 2.05 2.05 1.76 0.00 44 30 30 +30
29APR26 85.00 C 1.75 1.75 1.73 1.40 -0.01 44 120 182 +120
29APR26 87.50 C 0.00 0.00 0.00 1.11 -0.01 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.88 -0.01 44 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.54 -0.01 44 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.16 +0.24 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.03 +0.93 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.40 -0.31 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.68 -0.09 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.01 +0.05 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.09 -0.13 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.70 -0.03 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.32 +0.40 43 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.65 +0.35 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 11.18 +0.35 44 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.74 +0.01 43 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 8.54 -0.02 44 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 7.45 -0.04 44 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 6.53 -0.01 44 0 2,063 0
29JUN26 72.50 C 0.00 0.00 0.00 5.72 +0.01 45 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.91 0.00 45 600 1,178 +600
29JUN26 77.50 C 0.00 0.00 0.00 4.21 0.00 45 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 3.60 -0.01 44 600 615 +574
29JUN26 82.50 C 0.00 0.00 0.00 3.06 -0.01 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.62 0.00 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.21 -0.01 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.88 -0.01 44 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.01 44 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 1.34 -0.01 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.13 +0.02 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.94 +0.02 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.80 -0.01 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.65 0.00 44 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.55 -0.01 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.46 -0.01 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 0.00 44 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 22.26 -0.10 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.76 +0.23 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.91 +0.25 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.23 +0.43 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.52 +0.30 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.79 +0.11 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.15 +0.49 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.03 +0.88 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.26 +0.45 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.99 +0.02 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.85 +0.02 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 9.84 -0.03 46 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.90 -0.04 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.06 -0.04 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 7.25 -0.04 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.49 -0.04 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.83 -0.04 46 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 5.17 -0.04 46 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.66 -0.04 46 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.16 -0.04 46 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.70 -0.04 46 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.32 -0.04 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.94 -0.04 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.63 -0.03 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.35 -0.04 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 2.08 +0.02 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.85 -0.03 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.66 +0.01 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.47 +0.01 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 -0.03 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 23.34 +0.11 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.89 +0.08 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.24 +0.40 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.46 +0.40 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.84 +0.06 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.12 +0.21 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.57 +0.37 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.16 -0.04 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.95 +0.01 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.67 0.00 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.57 0.00 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 11.69 +0.03 46 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 10.74 +0.01 46 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 9.88 -0.01 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 9.09 -0.02 46 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 8.38 +0.05 46 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 7.68 +0.05 46 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 7.04 +0.05 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.41 +0.05 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.87 +0.04 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.39 +0.04 46 0 16 0
TOTAL CALL 1,730 23,469 +1,507
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 232 0
29JAN26 57.50 P 0.15 0.15 0.15 0.05 -0.04 39 12 237 -7
29JAN26 60.00 P 0.28 0.32 0.28 0.20 -0.09 39 39 568 -32
29JAN26 62.50 P 0.73 0.73 0.60 0.59 -0.17 39 36 1,302 +11
29JAN26 65.00 P 1.38 1.38 1.28 1.40 -0.20 40 27 1,305 -1
29JAN26 67.50 P 2.80 2.80 2.80 2.68 -0.23 40 2 596 -2
29JAN26 70.00 P 4.21 4.49 4.21 4.48 -0.17 41 8 719 -2
29JAN26 72.50 P 0.00 0.00 0.00 6.61 -0.06 44 0 127 0
29JAN26 75.00 P 0.00 0.00 0.00 8.93 -0.26 47 0 333 0
29JAN26 77.50 P 0.00 0.00 0.00 11.35 -0.02 50 0 95 0
29JAN26 80.00 P 0.00 0.00 0.00 13.79 -0.48 52 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 16.26 -0.09 53 0 66 0
29JAN26 85.00 P 0.00 0.00 0.00 18.75 -0.10 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 21.28 -0.19 70 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.78 -0.18 76 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.25 -0.10 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.37 +0.52 133 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.25 -0.11 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.34 +0.49 145 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.25 -0.19 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.19 +0.14 150 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.84 +0.44 164 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.76 -0.35 111 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.25 -0.10 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 174 0
26FEB26 55.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 450 0
26FEB26 57.50 P 0.00 0.00 0.00 0.60 -0.07 40 0 270 0
26FEB26 60.00 P 1.07 1.10 1.07 1.11 -0.06 40 82 865 -77
26FEB26 62.50 P 1.75 1.85 1.72 1.79 -0.09 39 132 884 +14
26FEB26 65.00 P 2.78 2.85 2.72 2.77 -0.16 39 26 493 +2
26FEB26 67.50 P 0.00 0.00 0.00 4.13 -0.14 40 0 633 0
26FEB26 70.00 P 5.80 5.80 5.80 5.75 -0.15 40 7 236 +1
26FEB26 72.50 P 0.00 0.00 0.00 7.48 -0.40 39 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 9.79 +0.14 44 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 11.83 -0.33 43 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 14.13 -0.14 44 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 16.49 -0.45 45 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 19.33 +0.08 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.89 +0.19 65 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 24.35 -0.03 69 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.40 -0.45 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.37 +0.45 78 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.25 -0.21 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.34 +0.18 85 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.38 -0.02 44 0 186 0
30MAR26 52.50 P 0.00 0.00 0.00 0.66 -0.04 44 0 252 0
30MAR26 55.00 P 1.13 1.13 1.13 1.08 -0.05 44 2 203 -2
30MAR26 57.50 P 0.00 0.00 0.00 1.64 -0.03 44 0 229 0
30MAR26 60.00 P 2.25 2.35 2.20 2.34 -0.02 44 11 824 +4
30MAR26 62.50 P 3.26 3.26 3.26 3.23 -0.07 43 2 1,114 0
30MAR26 65.00 P 0.00 0.00 0.00 4.36 -0.07 43 0 754 0
30MAR26 67.50 P 5.74 5.74 5.58 5.73 -0.07 44 19 422 +4
30MAR26 70.00 P 0.00 0.00 0.00 7.29 -0.08 44 0 1,482 0
30MAR26 72.50 P 0.00 0.00 0.00 9.18 -0.11 46 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 10.83 -0.34 45 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 12.97 -0.22 47 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.60 -0.74 42 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 16.54 -1.04 37 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.45 -0.35 48 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.96 -0.33 52 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.63 +0.25 58 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.40 -0.45 47 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.37 -0.09 60 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.90 +0.14 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.34 +0.18 66 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.25 -0.65 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.19 +0.14 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.85 +0.45 75 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.76 -0.35 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.27 -0.72 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.75 -0.27 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 51.27 -0.31 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.59 -0.02 44 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.70 -0.03 44 0 393 0
29APR26 52.50 P 1.12 1.12 1.12 1.10 -0.02 44 1 227 +1
29APR26 55.00 P 0.00 0.00 0.00 1.57 -0.03 43 0 28 0
29APR26 57.50 P 0.00 0.00 0.00 2.19 -0.04 43 0 141 0
29APR26 60.00 P 0.00 0.00 0.00 3.01 -0.04 43 0 372 0
29APR26 62.50 P 0.00 0.00 0.00 3.99 -0.06 43 0 313 0
29APR26 65.00 P 0.00 0.00 0.00 5.19 -0.06 43 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 6.58 -0.05 43 0 95 0
29APR26 70.00 P 0.00 0.00 0.00 8.14 -0.05 44 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 9.84 -0.09 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.51 -0.43 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.63 +0.12 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.45 -0.20 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.53 -0.56 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.92 -0.41 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.25 -0.33 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.63 -0.37 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.40 -0.45 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.75 +0.29 57 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 31.90 -0.07 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.34 -0.27 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.36 -0.55 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 39.19 +0.13 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.85 +0.28 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.80 -0.31 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 -0.02 44 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.03 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 -0.02 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 -0.02 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 -0.03 44 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.48 -0.03 43 0 37 0
29JUN26 52.50 P 0.00 0.00 0.00 2.04 -0.05 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.71 -0.05 43 0 121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.54 -0.05 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.50 -0.06 43 0 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 5.60 -0.10 43 0 334 0
29JUN26 65.00 P 0.00 0.00 0.00 6.87 -0.11 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 8.31 -0.08 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 9.86 -0.08 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 11.54 -0.08 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.33 -0.08 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 15.15 -0.38 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.19 0.00 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 19.30 -0.20 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.40 +0.08 48 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.84 -0.41 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.83 +0.02 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.01 +0.08 50 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.75 -0.20 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.31 +0.10 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.34 -0.66 46 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 37.29 +0.02 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.29 -0.09 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.85 -0.06 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.80 -0.59 44 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.49 -0.50 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 -0.02 45 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.02 45 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 -0.02 45 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.41 -0.05 45 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.67 -0.07 44 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.39 -0.07 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 -0.08 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 -0.08 44 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 6.28 -0.06 44 0 835 0
29SEP26 62.50 P 0.00 0.00 0.00 7.47 -0.10 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.79 -0.11 44 0 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 10.22 -0.12 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.80 -0.07 45 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 13.44 -0.08 45 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 15.17 -0.08 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.18 +0.02 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.05 +0.18 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.41 -0.74 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.36 -0.87 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.38 -0.79 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.43 -0.95 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.11 -0.20 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.33 +0.02 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.44 -0.41 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.59 -0.31 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.65 -0.24 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.18 -0.16 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.39 -0.40 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.56 -0.44 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.19 +0.16 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.52 -0.03 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 2.78 -0.02 45 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.07 -0.01 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.35 -0.01 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.64 0.00 44 0 2 0
30DEC26 52.50 P 4.45 4.45 4.45 4.49 -0.02 44 2 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.38 -0.02 44 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 6.45 -0.02 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 7.52 -0.08 44 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 8.77 -0.15 44 0 42 0
30DEC26 65.00 P 10.10 10.10 10.10 10.17 -0.06 44 1 109 -1
30DEC26 67.50 P 0.00 0.00 0.00 11.63 -0.05 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.17 -0.06 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 14.73 -0.14 45 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.44 -0.14 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.29 -0.23 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.15 -0.18 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.38 +0.16 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.89 -0.45 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.87 -0.18 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.91 -0.18 46 0 20 0
TOTAL PUT 409 29,469 -87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.62
29JAN26 14.00 C 0.00 0.00 0.00 6.63 +0.17 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.14 +0.18 74 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.64 +0.18 67 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.14 +0.18 60 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.64 +0.18 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.14 +0.18 46 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.64 +0.18 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.14 +0.18 33 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.64 +0.18 27 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.14 +0.17 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.65 +0.16 23 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.18 +0.14 23 0 98 0
29JAN26 20.00 C 0.00 0.00 0.00 0.74 +0.10 21 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 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 75 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.67 +0.21 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.17 +0.21 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.67 +0.20 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.17 +0.19 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.68 +0.19 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.18 +0.17 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.70 +0.17 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.23 +0.16 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.78 +0.14 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.37 +0.11 22 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.00 +0.09 21 0 292 0
26FEB26 21.00 C 0.00 0.00 0.00 0.47 +0.05 22 0 275 0
26FEB26 22.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 0.00 22 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.12 +0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.63 +0.13 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.13 +0.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.63 +0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.14 +0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.67 +0.14 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.17 +0.12 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.68 +0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.75 +0.17 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 +0.16 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.82 +0.16 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.39 +0.15 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.98 +0.13 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.60 +0.08 23 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.25 +0.09 22 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.75 +0.05 23 0 404 0
30MAR26 22.00 C 0.48 0.48 0.46 0.43 +0.03 24 45 245 +45
30MAR26 23.00 C 0.28 0.28 0.28 0.22 +0.02 24 30 243 +30
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.72 +0.12 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.24 +0.11 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.76 +0.10 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.29 +0.10 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.83 +0.11 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.38 +0.16 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.95 +0.16 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.54 +0.14 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.17 +0.14 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.82 +0.12 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.47 +0.07 24 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.98 +0.08 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.62 +0.05 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.39 +0.05 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.78 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.30 +0.12 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.82 +0.10 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.35 +0.11 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.87 +0.09 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.42 +0.10 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.97 +0.09 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.52 +0.16 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.11 +0.15 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.73 +0.15 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.37 +0.14 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.04 +0.13 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.74 +0.11 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.24 +0.07 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.86 +0.06 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 +0.06 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.27 +0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.79 +0.12 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.31 +0.13 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.84 +0.11 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.37 +0.11 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.91 +0.10 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.47 +0.10 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.03 +0.08 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.59 +0.14 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.20 +0.13 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.84 +0.13 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.50 +0.11 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.19 +0.10 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.91 +0.09 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 +0.06 25 0 132 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.05 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 +0.02 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 5.86 +0.11 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.40 +0.10 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.97 +0.11 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.54 +0.10 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 +0.10 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.70 +0.05 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 +0.14 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.03 +0.08 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 +0.12 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.40 +0.12 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 +0.09 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 +0.08 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.33 +0.06 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 +0.06 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.05 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
TOTAL CALL 75 4,926 +75
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.13 -0.07 23 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.59 -0.13 24 0 264 0
29JAN26 22.00 P 0.00 0.00 0.00 1.40 -0.17 23 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.38 -0.18 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.47 -0.18 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.47 -0.18 82 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.47 -0.16 92 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.47 -0.18 101 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.47 -0.17 110 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.47 -0.18 118 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.19 -0.06 22 0 198 0
26FEB26 20.00 P 0.00 0.00 0.00 0.34 -0.08 22 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.82 -0.12 23 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.51 -0.16 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.40 -0.17 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.38 -0.23 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.47 -0.18 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.47 -0.18 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.47 -0.16 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.47 -0.18 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.47 -0.17 65 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.47 -0.18 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.16 -0.04 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.40 -0.07 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.58 -0.08 24 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 1.07 -0.10 24 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.75 -0.09 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.50 -0.16 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.41 -0.20 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.48 -0.17 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.47 -0.18 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.47 -0.16 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.47 -0.18 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.47 -0.17 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.47 -0.18 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.28 -0.04 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.41 -0.04 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.56 -0.06 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.25 -0.08 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.86 -0.11 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.61 -0.14 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.47 -0.15 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.48 -0.17 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.47 -0.18 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.47 -0.16 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.47 -0.18 41 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.47 -0.17 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.47 -0.18 48 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 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.13 -0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.03 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.51 -0.04 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.67 -0.05 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.86 -0.06 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.07 -0.07 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.31 -0.05 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.87 -0.07 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.55 -0.12 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.32 -0.13 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.17 -0.09 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.07 -0.08 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.99 -0.09 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.93 -0.10 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.89 -0.10 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.86 -0.10 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.83 -0.11 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 -0.05 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 -0.05 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.13 -0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.34 -0.07 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.08 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 -0.09 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.88 -0.04 26 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.64 -0.01 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.39 -0.08 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.24 -0.09 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.13 -0.09 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.06 -0.09 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.00 -0.10 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.95 -0.10 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.92 -0.11 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 -0.03 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.03 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 -0.06 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 -0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 -0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.76 -0.08 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.33 -0.08 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.97 -0.08 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.71 -0.08 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 -0.07 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.33 -0.08 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.20 -0.10 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.10 -0.10 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.03 -0.11 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.97 -0.10 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.93 -0.11 27 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$ 1.15
30MAR26 0.65 C 0.00 0.00 0.00 0.51 -0.05 78 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.46 -0.05 68 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 -0.04 76 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 -0.05 67 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.33 -0.05 68 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.29 -0.05 67 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.26 -0.04 71 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.23 -0.03 72 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.19 -0.04 66 0 2 0
30MAR26 1.10 C 0.00 0.00 0.00 0.17 -0.03 70 0 52 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 -0.03 67 0 12 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 -0.03 67 0 101 0
30MAR26 1.25 C 0.00 0.00 0.00 0.10 -0.03 66 0 47 0
30MAR26 1.30 C 0.06 0.06 0.06 0.09 -0.02 69 5 503 +5
30MAR26 1.35 C 0.00 0.00 0.00 0.07 -0.02 66 0 523 0
30MAR26 1.40 C 0.00 0.00 0.00 0.06 -0.02 67 0 347 0
30MAR26 1.45 C 0.00 0.00 0.00 0.05 -0.02 67 0 326 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 -0.02 66 0 145 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.02 63 0 147 0
30MAR26 1.60 C 0.02 0.02 0.02 0.02 -0.02 60 3 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.02 53 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 56 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 604 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 363 0
30MAR26 1.90 C 0.01 0.01 0.01 0.01 0.00 68 150 913 +150
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 2.00 C 0.01 0.01 0.01 0.01 0.00 73 50 460 -50
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 83 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.29 -0.04 70 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 -0.03 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 -0.03 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 -0.03 70 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.03 70 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 -0.02 72 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 -0.02 71 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 -0.02 69 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 -0.02 71 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 -0.01 72 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 -0.01 72 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 -0.01 72 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 -0.01 72 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 -0.01 72 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 -0.01 70 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
TOTAL CALL 208 5,911 +105
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 +0.01 72 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 73 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.04 0.00 71 0 426 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 +0.01 75 0 160 0
30MAR26 1.00 P 0.07 0.07 0.07 0.08 +0.02 76 10 176 +10
30MAR26 1.05 P 0.13 0.13 0.13 0.10 +0.02 75 10 192 -10
30MAR26 1.10 P 0.00 0.00 0.00 0.12 +0.02 73 0 651 0
30MAR26 1.15 P 0.17 0.17 0.17 0.15 +0.02 75 15 1,125 +15
30MAR26 1.20 P 0.21 0.21 0.21 0.18 +0.03 75 8 532 +8
30MAR26 1.25 P 0.00 0.00 0.00 0.21 +0.03 74 0 75 0
30MAR26 1.30 P 0.00 0.00 0.00 0.24 +0.03 72 0 613 0
30MAR26 1.35 P 0.00 0.00 0.00 0.27 +0.03 69 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.31 +0.03 70 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 +0.04 70 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.39 +0.04 70 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 +0.04 68 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 +0.04 73 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.52 +0.04 69 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.57 +0.05 73 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.61 +0.04 67 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.66 +0.04 70 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.71 +0.05 73 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.76 +0.05 76 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 +0.04 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 +0.05 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.25 +0.05 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.05 +0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 +0.02 70 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 +0.01 69 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 +0.02 70 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 +0.02 71 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.03 71 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.03 70 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 69 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 +0.03 71 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.03 69 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.03 70 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 +0.03 71 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.49 +0.04 71 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.53 +0.04 71 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 +0.04 70 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 +0.04 70 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.04 72 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.04 71 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 +0.04 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 +0.04 72 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.04 69 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 +0.04 71 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 +0.04 70 0 0 0
TOTAL PUT 43 8,106 +23
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$ 72.45
29JAN26 46.00 C 0.00 0.00 0.00 26.50 -0.32 77 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.50 -0.31 69 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.77 -0.08 129 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.50 -0.33 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.50 -0.14 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.00 -0.35 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.51 -0.35 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.01 -0.15 30 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.51 -0.33 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 10.02 -0.25 29 0 156 0
29JAN26 65.00 C 6.70 6.70 6.70 7.53 -0.18 25 6 212 0
29JAN26 67.50 C 0.00 0.00 0.00 5.00 -0.08 0 0 200 0
29JAN26 70.00 C 0.00 0.00 0.00 2.83 -0.03 21 0 64 0
29JAN26 72.50 C 1.20 1.20 1.20 1.27 -0.07 23 1 31 +1
29JAN26 75.00 C 0.31 0.31 0.29 0.44 -0.05 23 26 50 0
29JAN26 77.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 26.60 -0.36 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.60 -0.21 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.77 -0.08 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.61 -0.37 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.61 -0.35 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.12 -0.36 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.63 -0.33 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.14 -0.38 22 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.03 +0.04 42 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 10.13 -0.31 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 7.76 -0.22 20 0 61 0
26FEB26 67.50 C 0.00 0.00 0.00 5.45 +0.08 19 0 233 0
26FEB26 70.00 C 0.00 0.00 0.00 3.51 -0.01 19 0 165 0
26FEB26 72.50 C 1.76 1.90 1.76 2.06 -0.03 20 26 48 +16
26FEB26 75.00 C 0.98 0.98 0.98 1.14 +0.03 21 6 40 +6
26FEB26 77.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 0.00 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
26FEB26 95.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 27.49 -0.55 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.60 -0.46 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.60 -0.46 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.77 -0.28 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.61 -0.37 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.64 -0.45 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.12 -0.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.65 -0.31 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.50 -0.20 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.03 +0.04 28 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 10.18 -0.26 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 8.01 -0.36 17 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 6.05 +0.17 20 0 29 0
30MAR26 70.00 C 3.68 3.68 3.68 4.23 +0.08 20 15 44 +15
30MAR26 72.50 C 0.00 0.00 0.00 2.76 -0.01 19 0 2 0
30MAR26 75.00 C 1.50 1.50 1.50 1.71 -0.02 20 1 24 -1
30MAR26 77.50 C 0.00 0.00 0.00 1.00 -0.02 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 0.00 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 26.63 -0.43 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.60 -0.46 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.77 -0.28 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.62 -0.36 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.64 -0.45 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.22 -0.39 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.65 -0.51 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.50 -0.20 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.15 -0.08 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.18 -0.28 0 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 8.46 +0.09 23 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 6.24 +0.23 20 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 4.42 +0.14 20 0 15 0
29APR26 72.50 C 2.86 2.86 2.86 2.98 +0.10 20 2 6 +2
29APR26 75.00 C 1.72 1.72 1.72 1.89 +0.06 20 15 15 +15
29APR26 77.50 C 1.05 1.05 1.05 1.16 +0.05 20 2 2 +2
29APR26 80.00 C 0.00 0.00 0.00 0.66 +0.02 20 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 26.75 -0.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.60 -0.46 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.77 -0.28 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.77 -0.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.64 -0.45 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.22 -0.39 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.81 -0.35 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.66 -0.04 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.15 -0.08 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.86 +0.24 24 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 8.46 +0.09 20 0 0 0
29JUN26 67.50 C 6.16 6.16 6.16 6.29 +0.01 18 5 0 -5
29JUN26 70.00 C 0.00 0.00 0.00 4.83 +0.23 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 3.44 +0.19 20 0 40 0
29JUN26 75.00 C 2.22 2.22 2.22 2.36 +0.08 19 1 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.60 +0.09 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.02 +0.04 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.75 -0.31 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.76 -0.30 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.77 -0.28 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.77 -0.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.82 -0.27 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.53 -0.08 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.07 -0.09 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.66 -0.04 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.45 +0.09 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.86 0.00 20 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 9.14 +0.20 21 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 7.18 +0.21 20 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 5.48 -0.23 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 4.34 -0.15 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.31 -0.18 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.52 -0.08 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.90 -0.07 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.41 -0.07 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.04 -0.05 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.75 -0.05 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 - 20 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 26.75 -0.31 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.76 -0.30 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.77 -0.28 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.77 -0.21 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.82 -0.27 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.53 -0.08 26 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 18.07 -0.09 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.66 -0.04 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.45 +0.09 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.93 -0.03 17 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 9.20 -0.03 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.64 -0.05 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 6.30 -0.26 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 5.15 -0.06 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.16 -0.20 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.33 -0.07 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.63 -0.07 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.05 -0.06 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.59 -0.06 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.23 -0.06 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.55 - 19 0 0 -
TOTAL CALL 106 1,960 +51
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JAN26 62.50 P 0.04 0.04 0.04 0.01 0.00 32 4 392 -4
29JAN26 65.00 P 0.06 0.06 0.06 0.01 -0.01 24 1 203 0
29JAN26 67.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 116 0
29JAN26 70.00 P 0.49 0.49 0.49 0.38 -0.11 23 2 35 +2
29JAN26 72.50 P 0.00 0.00 0.00 1.33 -0.12 24 0 9 0
29JAN26 75.00 P 0.00 0.00 0.00 3.01 -0.11 25 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 5.26 +0.08 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 7.78 +0.18 41 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 10.29 +0.19 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.76 +0.16 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 15.05 -0.05 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.76 +0.16 72 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 20.29 +0.19 81 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.76 - 86 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 22 0 38 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.38 -0.04 21 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.97 -0.06 21 0 27 0
26FEB26 72.50 P 2.35 2.35 2.35 2.00 -0.09 21 9 9 +9
26FEB26 75.00 P 0.00 0.00 0.00 3.55 -0.09 22 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 5.45 -0.01 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 7.78 -0.13 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 10.34 +0.24 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.76 +0.16 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.30 +0.20 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.80 +0.20 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.31 +0.21 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.83 - 54 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 38 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 0.01 -0.01 20 0 6 0
30MAR26 60.00 P 0.15 0.15 0.15 0.04 -0.01 20 2 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.02 20 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.75 -0.04 20 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 1.48 -0.05 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 2.54 -0.09 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.03 -0.09 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 5.91 +0.11 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.05 +0.11 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.34 +0.18 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.78 +0.18 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.30 +0.20 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.80 +0.20 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.31 +0.21 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.83 +0.23 42 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 29 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 0.00 21 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 0.00 20 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.88 -0.04 20 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 1.61 -0.05 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 2.62 -0.10 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 3.92 -0.18 19 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.56 -0.24 19 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.64 +0.08 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.74 +0.30 20 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.30 +0.32 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.26 +0.34 18 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.22 -0.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.13 +0.44 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.59 +0.43 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.16 - 25 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 0.00 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.76 +0.04 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.32 +0.05 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 2.12 +0.03 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.15 +0.06 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.40 -0.04 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.11 +0.11 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.73 -0.17 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.26 +0.61 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.30 +0.22 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.87 +0.69 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.84 -0.19 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.29 +0.30 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.82 +0.37 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.64 +0.72 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 4 0
29SEP26 55.00 P 0.57 0.57 0.57 0.27 -0.03 20 1 14 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.50 -0.04 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 -0.06 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.38 -0.07 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 2.08 -0.09 20 0 10 0
29SEP26 67.50 P 3.58 3.58 3.58 2.99 -0.11 20 5 6 -5
29SEP26 70.00 P 0.00 0.00 0.00 4.13 -0.11 20 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.49 +0.04 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.00 -0.20 20 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 8.67 -0.31 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.39 -0.25 19 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.60 +0.04 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.87 -0.41 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.53 +0.48 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.29 -0.22 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.82 -0.31 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.64 - 27 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 -0.03 19 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.17 -0.06 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.75 -0.09 20 0 0 0
30DEC26 65.00 P 3.25 3.25 3.25 2.51 -0.10 20 4 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 -0.11 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.62 +0.03 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.98 -0.11 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.53 +0.10 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.26 -0.12 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.16 -0.11 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.21 -0.10 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.39 -0.09 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.57 -0.10 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.83 -0.19 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.19 -0.11 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.64 - 25 0 0 -
TOTAL PUT 28 2,023 +3
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$ 617.50
16JAN26 490.00 C 0.00 0.00 0.00 127.50 -4.54 0 0 0 -1,074
16JAN26 500.00 C 0.00 0.00 0.00 117.50 -4.54 0 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 107.50 -4.54 0 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 97.50 -4.54 0 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 87.50 -4.55 0 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 77.50 -4.55 0 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 67.50 -4.55 0 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 57.50 -4.56 0 0 0 -1
16JAN26 570.00 C 0.00 0.00 0.00 47.50 -4.57 0 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 37.50 -4.60 0 0 0 -31
16JAN26 590.00 C 33.50 33.50 24.61 27.50 -4.50 0 83 0 -54
16JAN26 600.00 C 27.50 27.50 15.00 17.50 -5.51 0 110 0 -91
16JAN26 610.00 C 18.00 18.00 4.10 7.50 -5.31 0 654 1 -455
16JAN26 620.00 C 8.80 8.80 0.01 0.00 -4.76 0 7,337 12,543 -76
16JAN26 630.00 C 1.59 2.10 0.01 0.00 -1.61 0 4,560 5,842 -23
16JAN26 640.00 C 0.30 0.30 0.01 0.00 -0.63 0 538 1,578 -241
16JAN26 650.00 C 0.01 0.03 0.01 0.00 -0.29 0 75 1,482 -42
16JAN26 660.00 C 0.01 0.01 0.01 0.00 -0.15 0 20 1,737 0
16JAN26 670.00 C 0.02 0.02 0.02 0.00 -0.09 0 40 760 -40
16JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 475 0
16JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 127.78 -4.26 50 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 118.39 -4.58 78 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 107.79 -7.50 41 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 100.73 -4.67 92 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 87.80 -7.31 32 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 77.81 -7.02 31 0 0 0
23JAN26 550.00 C 66.00 66.00 66.00 67.82 -4.50 28 10 5 +5
23JAN26 560.00 C 0.00 0.00 0.00 57.84 -4.59 26 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 47.92 -4.61 26 0 0 0
23JAN26 580.00 C 41.20 41.20 39.20 38.13 -5.28 25 50 80 +50
23JAN26 590.00 C 0.00 0.00 0.00 28.67 -5.35 24 0 0 0
23JAN26 600.00 C 18.40 18.40 18.00 19.30 -5.44 21 4 4 +4
23JAN26 610.00 C 14.20 14.20 10.50 11.97 -4.60 21 168 66 -4
23JAN26 620.00 C 9.35 9.35 5.34 6.36 -3.34 21 2,207 807 +401
23JAN26 630.00 C 7.00 7.72 2.78 3.52 -2.13 23 2,523 1,784 +728
23JAN26 640.00 C 4.50 4.50 1.35 1.95 -1.51 25 1,900 2,172 +1,183
23JAN26 650.00 C 1.85 1.85 0.84 1.10 -0.75 28 209 662 +27
23JAN26 660.00 C 1.30 1.30 0.50 0.64 -0.40 30 120 504 +68
23JAN26 670.00 C 0.40 0.44 0.38 0.41 -0.22 32 56 301 +11
23JAN26 680.00 C 0.39 0.39 0.39 0.26 -0.09 34 16 224 +16
23JAN26 690.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 60 0
23JAN26 700.00 C 0.23 0.23 0.23 0.11 -0.02 38 10 32 +10
23JAN26 710.00 C 0.00 0.00 0.00 0.08 0.00 40 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 450.00 C 165.40 165.40 165.40 167.97 -5.07 43 7 909 -7
29JAN26 460.00 C 160.99 160.99 160.99 157.98 -4.21 38 4 56 -4
29JAN26 470.00 C 146.84 146.84 146.84 147.99 -4.50 0 401 414 +352
29JAN26 480.00 C 134.80 134.80 134.80 138.00 -4.45 0 2 157 +2
29JAN26 490.00 C 126.30 126.30 126.30 128.01 -4.56 0 3 3 +3
29JAN26 500.00 C 116.38 116.90 115.88 118.39 -4.74 53 225 317 +225
29JAN26 510.00 C 108.85 110.13 104.80 108.04 -7.25 32 61 345 +60
29JAN26 520.00 C 98.40 99.89 94.84 100.73 -4.67 66 60 225 +60
29JAN26 530.00 C 0.00 0.00 0.00 88.09 -7.02 30 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 78.15 -6.68 29 0 74 0
29JAN26 550.00 C 78.00 79.00 78.00 68.25 -4.86 28 14 26 -8
29JAN26 560.00 C 0.00 0.00 0.00 58.45 -3.98 27 0 422 0
29JAN26 570.00 C 0.00 0.00 0.00 48.80 -6.44 26 0 1,065 0
29JAN26 580.00 C 0.00 0.00 0.00 39.18 -4.23 24 0 566 0
29JAN26 590.00 C 29.80 29.80 27.99 29.62 -4.60 21 65 373 +2
29JAN26 600.00 C 23.72 23.72 19.55 21.69 -5.71 22 282 17,595 +140
29JAN26 610.00 C 18.10 18.10 12.90 14.75 -4.63 22 154 7,114 +84
29JAN26 620.00 C 16.00 16.00 8.00 9.10 -3.50 21 4,175 21,898 -823
29JAN26 630.00 C 8.41 8.41 4.90 5.75 -2.58 22 3,260 105,053 -311
29JAN26 640.00 C 8.00 8.00 3.01 3.55 -1.85 23 3,236 21,507 -181
29JAN26 650.00 C 4.38 4.38 1.90 2.16 -1.21 24 1,128 15,648 +19
29JAN26 660.00 C 2.78 2.78 1.35 1.39 -0.84 26 731 11,794 +134
29JAN26 670.00 C 1.15 1.15 1.04 0.84 -0.54 27 26 7,610 +3
29JAN26 680.00 C 0.82 0.86 0.68 0.51 -0.34 28 226 6,436 -89
29JAN26 690.00 C 0.62 0.74 0.62 0.31 -0.22 29 91 3,216 -69
29JAN26 700.00 C 0.50 0.50 0.43 0.20 -0.13 30 150 7,432 +26
29JAN26 710.00 C 0.49 0.49 0.35 0.13 -0.07 31 25 1,304 +20
29JAN26 720.00 C 0.43 0.43 0.25 0.08 -0.05 32 83 4,968 -83
29JAN26 730.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 4,053 0
29JAN26 740.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 3,563 0
29JAN26 750.00 C 0.24 0.24 0.24 0.03 -0.01 35 5 4,064 0
29JAN26 760.00 C 0.08 0.08 0.08 0.02 -0.01 36 19 748 -19
29JAN26 770.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,380 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 49 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,386 0
26FEB26 450.00 C 0.00 0.00 0.00 168.98 -9.64 26 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 157.98 -10.48 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 148.00 -8.95 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 139.09 -5.66 24 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 132.84 -4.97 51 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 118.39 -9.25 0 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 112.58 -2.71 43 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 100.73 -6.72 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 89.69 -5.42 23 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 80.07 -5.24 23 0 33 0
26FEB26 550.00 C 72.00 72.00 72.00 70.67 -4.51 23 1 183 +1
26FEB26 560.00 C 0.00 0.00 0.00 61.56 -7.02 23 0 0 0
26FEB26 570.00 C 60.00 60.00 51.94 51.86 -6.14 21 200 360 +200
26FEB26 580.00 C 0.00 0.00 0.00 43.47 -5.98 21 0 711 0
26FEB26 590.00 C 36.00 36.00 36.00 35.94 -5.71 21 6 571 +6
26FEB26 600.00 C 29.78 30.00 28.86 29.26 -5.65 21 125 1,923 +124
26FEB26 610.00 C 25.00 25.00 21.85 23.33 -4.05 22 915 3,434 +871
26FEB26 620.00 C 19.50 19.62 17.19 18.20 -3.50 22 653 4,383 +478
26FEB26 630.00 C 17.50 17.50 13.50 14.27 -2.99 22 224 5,546 +124
26FEB26 640.00 C 14.29 14.40 10.47 11.07 -2.14 23 5,229 8,975 +122
26FEB26 650.00 C 12.00 12.30 8.00 8.51 -2.08 23 360 3,709 +279
26FEB26 660.00 C 8.22 8.22 6.22 6.90 -1.32 24 145 5,787 +62
26FEB26 670.00 C 6.67 6.67 5.03 5.23 -1.12 25 118 5,981 -26
26FEB26 680.00 C 5.25 6.00 3.88 3.95 -0.94 25 209 3,349 +28
26FEB26 690.00 C 3.49 3.56 3.02 2.97 -0.79 26 343 3,473 -230
26FEB26 700.00 C 4.00 4.00 2.70 2.23 -0.66 26 5,076 9,118 +4,937
26FEB26 710.00 C 0.00 0.00 0.00 1.68 -0.54 26 0 9,697 0
26FEB26 720.00 C 1.99 2.00 1.99 1.26 -0.45 27 47 2,579 +46
26FEB26 730.00 C 1.68 1.70 1.68 0.92 -0.40 27 1,081 1,574 +803
26FEB26 740.00 C 0.00 0.00 0.00 0.69 -0.33 27 0 1,051 0
26FEB26 750.00 C 0.00 0.00 0.00 0.52 -0.25 28 0 2,967 0
26FEB26 760.00 C 1.03 1.03 1.03 0.41 -0.21 28 8 827 +8
26FEB26 770.00 C 0.00 0.00 0.00 0.30 -0.17 29 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.23 -0.14 29 0 616 0
26FEB26 790.00 C 0.00 0.00 0.00 0.18 -0.12 29 0 656 0
26FEB26 800.00 C 0.61 0.64 0.61 0.14 -0.10 30 10 2,063 0
26FEB26 810.00 C 0.00 0.00 0.00 0.11 -0.08 30 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 125 0
26FEB26 860.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 35 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 298.35 -6.24 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 294.35 +0.78 92 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 278.38 -8.36 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 273.83 -2.65 82 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 258.70 -4.35 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 248.64 -10.43 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 238.73 -11.63 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 228.96 -11.66 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 219.06 -12.04 0 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 209.59 -10.41 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 199.20 -11.42 0 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 189.23 -10.02 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 179.40 -6.23 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 169.59 -10.33 0 0 158 0
30MAR26 460.00 C 160.00 160.00 160.00 159.81 -9.88 0 2 160 -2
30MAR26 470.00 C 0.00 0.00 0.00 152.26 -6.41 38 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 140.39 -4.36 22 0 1,349 0
30MAR26 490.00 C 0.00 0.00 0.00 132.84 -4.97 35 0 911 0
30MAR26 500.00 C 120.00 120.00 120.00 121.42 -6.22 27 1 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 112.58 -4.30 29 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 102.00 -7.38 24 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 96.31 -3.49 32 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 83.66 -6.82 24 0 2,961 0
30MAR26 550.00 C 0.00 0.00 0.00 75.32 -3.80 25 0 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 66.98 -4.42 24 0 6,740 0
30MAR26 570.00 C 64.12 64.12 60.00 60.72 -3.40 26 2 706 +2
30MAR26 580.00 C 55.60 55.60 50.00 53.87 -0.83 27 13 10,245 +6
30MAR26 590.00 C 0.00 0.00 0.00 47.67 -0.79 27 0 1,347 0
30MAR26 600.00 C 41.00 41.00 41.00 38.59 -3.60 24 21 3,644 0
30MAR26 610.00 C 33.27 33.27 32.28 32.78 -4.73 24 49 3,853 +5
30MAR26 620.00 C 30.00 30.00 27.20 27.84 -4.21 24 40 13,829 +40
30MAR26 630.00 C 24.00 24.73 22.76 23.70 -3.33 25 122 8,538 -14
30MAR26 640.00 C 24.00 24.00 20.00 20.01 -3.11 25 756 7,946 +5
30MAR26 650.00 C 19.60 19.60 16.70 17.10 -2.70 25 128 23,012 +66
30MAR26 660.00 C 17.10 17.10 14.50 14.19 -2.91 26 46 8,694 0
30MAR26 670.00 C 13.15 13.15 11.90 12.16 -2.46 26 40 13,320 +10
30MAR26 680.00 C 11.30 11.30 10.12 10.06 -2.43 26 40 8,718 +37
30MAR26 690.00 C 9.34 9.50 9.34 8.30 -2.46 26 140 2,834 -60
30MAR26 700.00 C 8.70 8.70 7.36 6.83 -2.32 27 374 9,407 0
30MAR26 710.00 C 6.84 7.35 6.84 5.60 -2.40 27 62 2,256 +2
30MAR26 720.00 C 7.15 7.15 5.49 4.58 -2.29 27 56 13,091 0
30MAR26 730.00 C 5.02 5.02 5.02 3.74 -2.26 27 30 3,727 +26
30MAR26 740.00 C 5.40 5.40 4.30 3.05 -2.45 27 91 1,551 -1
30MAR26 750.00 C 4.02 4.02 4.00 2.48 -2.13 28 46 3,991 +1
30MAR26 760.00 C 0.00 0.00 0.00 2.02 -2.21 28 0 1,248 0
30MAR26 770.00 C 0.00 0.00 0.00 1.64 -1.99 28 0 875 0
30MAR26 780.00 C 0.00 0.00 0.00 1.34 -1.91 28 0 574 0
30MAR26 790.00 C 0.00 0.00 0.00 1.09 -1.84 28 0 6,560 0
30MAR26 800.00 C 2.27 2.27 2.27 0.88 -1.73 29 30 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 0.72 -1.60 29 0 2,832 0
30MAR26 820.00 C 2.08 2.08 2.08 0.57 -1.51 29 20 6,083 +20
30MAR26 830.00 C 0.00 0.00 0.00 0.46 -1.41 29 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.38 -1.31 29 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.31 -1.22 29 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.25 -1.14 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.21 -1.05 30 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.17 -0.95 30 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.14 -0.89 30 0 454 0
30MAR26 900.00 C 0.00 0.00 0.00 0.12 -0.83 31 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.10 -0.77 31 0 90 0
30MAR26 920.00 C 0.00 0.00 0.00 0.08 -0.73 31 0 1,310 0
29APR26 480.00 C 145.00 145.00 145.00 144.01 -7.33 32 1 1 +1
29APR26 490.00 C 0.00 0.00 0.00 133.07 -4.74 26 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 123.50 -6.86 26 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 114.16 -8.19 25 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 105.02 -8.03 25 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 96.31 -7.66 25 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 87.48 -6.12 25 0 0 0
29APR26 550.00 C 81.00 81.00 81.00 79.16 -2.46 24 80 81 +80
29APR26 560.00 C 83.65 83.65 71.28 71.69 -6.82 25 31 88 0
29APR26 570.00 C 0.00 0.00 0.00 64.17 -4.96 25 0 7 0
29APR26 580.00 C 0.00 0.00 0.00 57.07 -4.82 24 0 1 0
29APR26 590.00 C 0.00 0.00 0.00 50.46 -5.95 24 0 30 0
29APR26 600.00 C 45.00 45.00 45.00 44.15 -5.72 24 1 98 0
29APR26 610.00 C 38.94 40.13 38.61 38.66 -4.45 24 211 630 +210
29APR26 620.00 C 38.60 38.60 33.90 33.87 -3.85 24 17 1,076 0
29APR26 630.00 C 32.00 32.00 28.74 29.44 -3.56 25 72 350 -55
29APR26 640.00 C 26.16 26.66 25.96 25.57 -3.43 25 62 594 +62
29APR26 650.00 C 23.44 23.44 22.45 22.45 -3.04 25 118 602 +44
29APR26 660.00 C 21.20 21.20 19.52 19.39 -2.72 25 73 708 +41
29APR26 670.00 C 0.00 0.00 0.00 16.91 -2.46 26 0 710 0
29APR26 680.00 C 15.00 15.00 15.00 14.35 -2.50 26 2 925 0
29APR26 690.00 C 13.45 13.45 13.45 12.13 -2.47 26 32 41 -21
29APR26 700.00 C 11.57 11.57 11.00 10.21 -2.50 26 6 153 0
29APR26 710.00 C 0.00 0.00 0.00 8.55 -2.47 26 0 52 0
29APR26 720.00 C 8.65 8.65 8.65 7.14 -2.42 26 32 151 +32
29APR26 730.00 C 0.00 0.00 0.00 5.93 -2.36 26 0 93 0
29APR26 740.00 C 0.00 0.00 0.00 4.92 -2.27 26 0 1 0
29APR26 750.00 C 0.00 0.00 0.00 4.06 -2.18 26 0 32 0
29APR26 760.00 C 0.00 0.00 0.00 3.34 -2.08 26 0 486 0
29APR26 770.00 C 0.00 0.00 0.00 2.74 -1.97 26 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 2.24 -1.86 26 0 33 0
29APR26 790.00 C 0.00 0.00 0.00 1.78 -1.79 26 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 1.44 -1.67 26 0 424 0
29APR26 810.00 C 3.83 3.83 3.83 1.17 -1.55 26 30 39 +30
29APR26 820.00 C 3.53 3.53 3.53 0.95 -1.43 26 30 251 +30
29APR26 830.00 C 3.24 3.24 3.24 0.77 -1.31 26 30 90 +30
29APR26 840.00 C 2.99 2.99 2.99 0.62 -1.21 26 30 91 +30
29APR26 850.00 C 0.00 0.00 0.00 0.50 -1.10 26 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.40 -0.99 26 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.32 -0.94 26 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.26 -0.86 26 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.21 -0.82 26 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.16 -0.79 26 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.13 -0.74 26 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 0.11 -0.70 27 0 86 0
29JUN26 380.00 C 245.00 245.00 245.00 240.98 -9.38 0 1 218 0
29JUN26 390.00 C 0.00 0.00 0.00 231.18 -9.44 20 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 221.42 -9.68 28 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 211.69 -8.31 29 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 202.00 -8.62 29 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 192.34 -6.91 29 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 187.52 -3.58 41 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 173.13 -9.21 28 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 163.55 -7.95 28 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 154.16 -6.26 28 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 144.85 -7.84 27 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 136.36 -7.40 28 0 70 0
29JUN26 500.00 C 128.00 128.00 127.80 127.36 -3.00 27 2 597 +1
29JUN26 510.00 C 0.00 0.00 0.00 119.04 -6.49 28 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 109.45 -3.60 26 0 3,975 0
29JUN26 530.00 C 0.00 0.00 0.00 101.11 -4.55 26 0 742 0
29JUN26 540.00 C 93.77 93.77 93.77 93.19 -4.67 26 30 159 +3
29JUN26 550.00 C 88.50 88.50 84.50 87.65 -1.39 27 2 220 +2
29JUN26 560.00 C 0.00 0.00 0.00 79.03 -2.34 26 0 1,117 0
29JUN26 570.00 C 0.00 0.00 0.00 72.45 -5.21 26 0 654 0
29JUN26 580.00 C 0.00 0.00 0.00 65.93 -1.35 26 0 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 60.83 -2.59 27 0 2,597 0
29JUN26 600.00 C 53.20 53.20 53.20 52.91 -4.71 25 1 5,231 +1
29JUN26 610.00 C 49.15 49.86 47.00 47.88 -3.74 25 35 1,510 +7
29JUN26 620.00 C 47.00 47.00 43.50 43.15 -4.53 25 2 5,588 +2
29JUN26 630.00 C 45.00 45.00 38.50 39.64 -2.86 26 56 2,390 -4
29JUN26 640.00 C 39.23 39.23 35.30 35.36 -3.22 26 3 3,970 +3
29JUN26 650.00 C 32.72 32.72 31.55 31.37 -2.98 26 63 1,686 +33
29JUN26 660.00 C 27.75 28.00 27.75 28.23 -2.82 26 4 9,839 +3
29JUN26 670.00 C 25.67 25.67 25.67 25.39 -2.75 26 5 3,071 -5
29JUN26 680.00 C 23.00 23.00 22.60 22.48 -2.52 26 4 24,528 -1
29JUN26 690.00 C 21.97 21.97 21.97 20.00 -2.58 26 4 1,119 0
29JUN26 700.00 C 21.58 21.58 18.66 17.61 -2.75 26 164 26,995 0
29JUN26 710.00 C 0.00 0.00 0.00 15.46 -2.71 26 0 1,602 0
29JUN26 720.00 C 0.00 0.00 0.00 13.65 -2.58 26 0 1,575 0
29JUN26 730.00 C 0.00 0.00 0.00 11.84 -2.76 26 0 4,858 0
29JUN26 740.00 C 0.00 0.00 0.00 10.43 -2.54 26 0 845 0
29JUN26 750.00 C 12.08 12.08 11.32 9.11 -2.48 26 244 6,882 -135
29JUN26 760.00 C 10.50 10.50 10.50 7.85 -2.57 26 5 3,394 +5
29JUN26 770.00 C 0.00 0.00 0.00 6.91 -2.34 26 0 887 0
29JUN26 780.00 C 0.00 0.00 0.00 5.98 -2.26 26 0 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 5.14 -2.29 26 0 99 0
29JUN26 800.00 C 0.00 0.00 0.00 4.50 -2.12 26 0 20,587 0
29JUN26 810.00 C 0.00 0.00 0.00 3.75 -2.08 26 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.31 -1.97 26 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.89 -1.85 26 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 2.47 -1.74 26 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.04 -1.70 26 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 1.78 -1.52 26 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 1.52 -1.44 26 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.27 -1.36 26 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.11 -1.23 26 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.98 -1.15 27 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 0.79 -1.13 26 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.71 -1.01 27 0 872 0
29SEP26 400.00 C 0.00 0.00 0.00 223.75 -9.29 32 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 214.34 -8.79 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 205.09 -6.29 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 195.82 -6.26 31 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 187.52 -3.58 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 177.55 -7.05 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 168.65 -6.76 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 159.91 -6.44 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 151.32 -6.25 29 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 142.93 -6.00 28 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 134.74 -1.66 28 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 126.72 -5.74 28 0 26 0
29SEP26 520.00 C 0.00 0.00 0.00 119.00 -5.44 27 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 111.46 -5.59 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 104.23 -5.34 27 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 97.25 -4.99 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 90.56 -5.36 27 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 84.21 -5.35 27 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 78.47 -5.03 27 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 72.80 -2.64 27 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 67.01 -2.03 26 0 5,078 0
29SEP26 610.00 C 0.00 0.00 0.00 62.14 -3.53 27 0 3,088 0
29SEP26 620.00 C 58.06 59.81 56.87 57.45 -4.47 26 179 2,382 +132
29SEP26 630.00 C 54.00 54.87 52.72 53.06 -3.98 26 125 1,435 +58
29SEP26 640.00 C 54.43 54.43 48.60 48.99 -3.73 27 133 1,077 +66
29SEP26 650.00 C 47.50 47.50 44.80 45.21 -3.09 27 907 5,190 +790
29SEP26 660.00 C 0.00 0.00 0.00 41.81 -3.44 27 0 1,217 0
29SEP26 670.00 C 0.00 0.00 0.00 39.83 -1.75 28 0 1,837 0
29SEP26 680.00 C 0.00 0.00 0.00 35.60 -2.60 27 0 630 0
29SEP26 690.00 C 0.00 0.00 0.00 33.06 -2.21 27 0 115 0
29SEP26 700.00 C 31.60 31.60 31.60 30.60 -1.73 27 1 382 0
29SEP26 710.00 C 28.10 28.10 28.10 28.22 -1.29 28 1 259 -1
29SEP26 720.00 C 0.00 0.00 0.00 26.10 -1.13 28 0 642 0
29SEP26 730.00 C 0.00 0.00 0.00 24.14 -0.81 28 0 375 0
29SEP26 740.00 C 0.00 0.00 0.00 22.23 -0.45 28 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 20.71 -0.12 28 0 693 0
29SEP26 760.00 C 19.10 19.10 19.10 19.01 -0.11 28 1 344 -1
29SEP26 770.00 C 0.00 0.00 0.00 17.85 +0.44 29 0 52 0
29SEP26 780.00 C 0.00 0.00 0.00 16.57 +0.80 29 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 15.44 +0.92 29 0 96 0
29SEP26 800.00 C 14.53 14.53 14.53 14.34 +1.06 29 3 303 -3
29SEP26 810.00 C 0.00 0.00 0.00 13.25 +1.21 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 11.80 +0.90 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 10.93 +0.90 29 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 10.51 +1.36 30 0 260 0
29SEP26 850.00 C 0.00 0.00 0.00 9.48 +1.20 29 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 8.75 +1.29 30 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 8.03 +1.16 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 7.71 +1.43 30 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 7.01 +1.49 30 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 6.53 +1.58 30 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 6.06 +1.39 30 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 5.59 +1.43 30 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 5.16 +1.37 30 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 4.86 +1.45 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 4.56 +1.50 31 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 4.27 +1.45 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 3.97 +1.39 31 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 3.67 +1.32 31 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 3.40 +1.29 31 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 3.22 +1.33 31 0 157 0
30DEC26 400.00 C 0.00 0.00 0.00 232.04 -4.47 36 0 72 0
30DEC26 410.00 C 0.00 0.00 0.00 220.14 -6.83 32 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 211.14 -3.07 32 0 2 0
30DEC26 430.00 C 0.00 0.00 0.00 202.25 -6.08 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 193.57 -5.78 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 184.87 -4.74 30 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 176.47 -5.21 30 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 168.06 -5.07 29 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 159.89 -4.86 29 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 151.86 -4.84 29 0 169 0
30DEC26 500.00 C 145.00 145.00 145.00 145.00 -3.66 29 2 301 +2
30DEC26 510.00 C 0.00 0.00 0.00 136.53 -4.62 28 0 41 0
30DEC26 520.00 C 137.50 137.50 137.50 129.14 -4.58 28 1 81 0
30DEC26 530.00 C 0.00 0.00 0.00 122.01 -4.46 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 115.10 -4.63 28 0 17 0
30DEC26 550.00 C 109.00 109.00 109.00 109.71 -3.29 28 1 229 0
30DEC26 560.00 C 0.00 0.00 0.00 102.01 -4.61 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 95.89 -4.76 27 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 90.04 -4.64 27 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 84.49 -4.61 27 0 249 0
30DEC26 600.00 C 80.01 80.01 79.96 79.47 +0.23 27 3 3,084 +3
30DEC26 610.00 C 74.40 74.40 74.40 74.48 -3.35 27 421 871 +421
30DEC26 620.00 C 71.55 71.55 70.96 69.59 -4.15 27 30 951 +30
30DEC26 630.00 C 68.32 68.32 66.45 65.31 -3.49 27 24 1,240 +11
30DEC26 640.00 C 62.74 62.74 62.20 61.15 -3.64 27 7 1,852 +7
30DEC26 650.00 C 58.20 58.20 56.50 57.24 -3.36 27 8 420 -1
30DEC26 660.00 C 0.00 0.00 0.00 53.62 -3.15 27 0 190 0
30DEC26 670.00 C 0.00 0.00 0.00 50.12 -2.88 27 0 298 0
30DEC26 680.00 C 48.76 48.76 48.76 46.35 -2.87 27 1 192 0
30DEC26 690.00 C 43.97 43.97 43.97 43.12 -2.61 27 1 336 0
30DEC26 700.00 C 41.01 41.80 40.80 39.92 -2.77 27 19 872 +10
30DEC26 710.00 C 0.00 0.00 0.00 36.72 -2.92 27 0 97 0
30DEC26 720.00 C 0.00 0.00 0.00 33.77 -2.82 27 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 31.24 -2.75 27 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 28.70 -2.90 26 0 60 0
30DEC26 750.00 C 29.24 29.24 29.24 26.16 -3.05 26 2 868 +1
30DEC26 760.00 C 0.00 0.00 0.00 24.05 -2.77 26 0 41 0
30DEC26 770.00 C 0.00 0.00 0.00 22.10 -2.77 26 0 4 0
30DEC26 780.00 C 0.00 0.00 0.00 20.14 -2.92 26 0 117 0
30DEC26 790.00 C 0.00 0.00 0.00 18.18 -3.06 26 0 0 0
30DEC26 800.00 C 22.10 22.10 22.10 16.71 -2.71 26 31 176 0
30DEC26 810.00 C 0.00 0.00 0.00 15.25 -2.69 26 0 29 0
30DEC26 820.00 C 0.00 0.00 0.00 13.79 -2.81 26 0 170 0
30DEC26 830.00 C 0.00 0.00 0.00 12.39 -2.87 26 0 45 0
30DEC26 840.00 C 17.36 17.36 17.36 11.33 -2.59 25 3 31 -3
30DEC26 850.00 C 0.00 0.00 0.00 10.27 -2.47 25 0 34 0
30DEC26 860.00 C 0.00 0.00 0.00 9.21 -2.58 25 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.03 -2.80 25 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 7.71 -2.17 25 0 6 0
30DEC26 890.00 C 0.00 0.00 0.00 7.01 -1.91 25 0 82 0
30DEC26 900.00 C 12.00 12.00 12.00 6.53 -1.72 25 1 100 +1
30DEC26 910.00 C 0.00 0.00 0.00 6.06 -1.53 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.59 -1.34 26 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 5.16 -1.11 26 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.86 -0.66 26 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 4.56 -0.53 26 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 4.27 -0.40 26 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.97 -0.27 26 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.67 -0.14 26 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 3.40 -0.06 26 0 29 0
30DEC26 1,000.00 C 7.88 8.00 7.88 3.22 +0.04 27 3 354 +3
TOTAL CALL 55,373 776,273 +9,838
16JAN26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
16JAN26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 560.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 350 -20
16JAN26 570.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 255 0
16JAN26 580.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 344 0
16JAN26 590.00 P 0.09 0.09 0.09 0.00 -0.11 0 4 941 0
16JAN26 600.00 P 0.01 0.09 0.01 0.00 -0.28 0 151 2,170 -49
16JAN26 610.00 P 0.31 0.80 0.01 0.00 -0.81 0 1,454 1,460 -142
16JAN26 620.00 P 1.20 6.00 0.97 2.50 -0.26 0 4,282 0 -17,068
16JAN26 630.00 P 4.01 16.00 4.00 12.50 +3.01 0 470 0 -9,246
16JAN26 640.00 P 22.00 24.50 22.00 22.50 +3.89 0 93 0 -331
16JAN26 650.00 P 0.00 0.00 0.00 32.50 +4.28 0 0 0 0
16JAN26 660.00 P 44.30 44.30 44.30 42.50 +4.38 0 13 0 -13
16JAN26 670.00 P 0.00 0.00 0.00 52.50 +4.04 0 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 62.50 +4.05 0 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 72.50 +4.05 0 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 82.50 +4.05 0 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 92.50 +4.06 0 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 102.50 +4.06 0 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 112.50 +4.06 0 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 122.50 +4.06 0 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 132.50 +4.07 0 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 28 0 0 0
23JAN26 560.00 P 0.25 0.25 0.25 0.03 -0.03 27 16 21 +16
23JAN26 570.00 P 0.40 0.40 0.28 0.10 -0.07 26 226 226 +226
23JAN26 580.00 P 0.45 0.62 0.45 0.31 -0.11 25 128 158 +115
23JAN26 590.00 P 0.90 1.28 0.90 0.87 -0.09 24 330 486 +258
23JAN26 600.00 P 1.35 2.60 1.35 2.13 +0.19 24 413 605 +171
23JAN26 610.00 P 2.90 5.76 2.90 4.63 +0.74 23 1,101 1,010 +566
23JAN26 620.00 P 7.52 11.00 7.52 9.01 +1.49 22 1,471 6,235 +744
23JAN26 630.00 P 15.72 17.50 15.00 16.28 +3.21 25 255 6,605 +187
23JAN26 640.00 P 23.20 25.07 23.20 24.95 +3.30 29 2 88 0
23JAN26 650.00 P 34.88 34.88 34.88 34.39 +4.34 34 1 11 +1
23JAN26 660.00 P 0.00 0.00 0.00 42.93 +4.22 30 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 54.28 +5.82 46 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 64.46 +6.01 53 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 73.94 +5.49 55 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 83.88 +5.43 60 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 92.85 +4.41 53 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 105.58 +4.64 83 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 112.50 +1.26 0 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 122.50 +4.06 0 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 133.70 +5.27 82 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 49 0 423 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,375 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 759 0
29JAN26 510.00 P 0.20 0.21 0.20 0.01 -0.04 33 60 1,583 0
29JAN26 520.00 P 0.00 0.00 0.00 0.02 -0.06 32 0 1,030 0
29JAN26 530.00 P 0.37 0.38 0.37 0.04 -0.09 30 100 2,237 -94
29JAN26 540.00 P 0.46 0.47 0.46 0.09 -0.13 30 32 7,652 -32
29JAN26 550.00 P 0.60 0.60 0.56 0.18 -0.20 28 34 3,908 +10
29JAN26 560.00 P 0.67 0.75 0.63 0.37 -0.25 28 219 8,189 +1
29JAN26 570.00 P 0.97 1.06 0.82 0.72 -0.25 27 1,645 10,576 +1,435
29JAN26 580.00 P 1.32 1.61 1.12 1.38 -0.20 26 645 12,785 -4
29JAN26 590.00 P 2.20 2.65 2.00 2.35 -0.18 24 1,843 13,549 +833
29JAN26 600.00 P 3.33 4.69 3.33 4.11 +0.04 23 4,451 41,157 -1,257
29JAN26 610.00 P 5.65 8.00 5.65 7.15 +0.84 23 1,330 15,237 -9
29JAN26 620.00 P 8.06 13.40 8.06 11.65 +1.65 22 2,652 15,910 -937
29JAN26 630.00 P 17.90 19.26 15.80 18.40 +2.90 24 364 8,781 -100
29JAN26 640.00 P 22.90 28.30 22.90 26.37 +3.97 26 5,836 4,371 -13
29JAN26 650.00 P 25.50 36.00 25.50 35.26 +3.83 28 334 3,454 +8
29JAN26 660.00 P 43.77 43.77 43.77 44.70 +5.99 31 120 3,118 -59
29JAN26 670.00 P 0.00 0.00 0.00 54.28 +5.28 34 0 1,088 0
29JAN26 680.00 P 0.00 0.00 0.00 64.54 +5.84 40 0 283 0
29JAN26 690.00 P 71.80 71.80 71.80 74.47 +6.02 44 120 244 +119
29JAN26 700.00 P 0.00 0.00 0.00 84.98 +5.76 51 0 380 0
29JAN26 710.00 P 0.00 0.00 0.00 94.45 +6.01 52 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 105.58 +4.64 62 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 114.45 +3.21 60 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 125.42 +4.66 69 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 134.44 +6.01 67 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 142.94 +4.94 57 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 154.44 +6.44 74 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 164.43 +6.43 77 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 173.49 +5.49 73 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 187.98 +9.98 103 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 198.28 +10.28 108 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 208.58 +10.58 113 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 218.88 +10.88 118 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 224.44 +5.20 96 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 234.43 +6.43 99 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 244.43 +6.43 102 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 260.08 +12.08 137 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 264.42 +6.42 107 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 272.93 +4.93 92 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 282.93 +4.93 94 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 293.47 +5.47 105 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 302.93 +4.93 99 0 0 0
26FEB26 450.00 P 0.24 0.30 0.24 0.01 -0.01 30 26 577 +26
26FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 102 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.08 24 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.02 -0.12 23 0 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.05 -0.18 24 0 393 0
26FEB26 510.00 P 0.00 0.00 0.00 0.12 -0.24 24 0 1,107 0
26FEB26 520.00 P 1.00 1.05 1.00 0.24 -0.34 24 10 659 0
26FEB26 530.00 P 1.20 1.38 1.20 0.46 -0.43 24 25 1,551 +5
26FEB26 540.00 P 1.40 1.55 1.40 0.83 -0.49 23 3 2,137 0
26FEB26 550.00 P 2.05 2.10 2.05 1.41 -0.51 23 42 3,086 0
26FEB26 560.00 P 2.80 3.11 2.79 2.29 -0.34 23 69 3,347 +56
26FEB26 570.00 P 3.70 4.29 3.58 3.58 -0.13 23 707 3,833 +170
26FEB26 580.00 P 5.26 6.00 5.13 5.40 +0.20 23 419 7,056 +225
26FEB26 590.00 P 7.08 8.30 7.08 7.87 +0.72 23 383 9,278 +240
26FEB26 600.00 P 9.39 11.68 9.39 10.85 +1.20 23 590 14,412 +365
26FEB26 610.00 P 11.48 15.50 11.48 15.00 +2.21 23 176 8,172 +74
26FEB26 620.00 P 18.90 20.69 18.00 19.99 +3.33 23 334 3,369 -198
26FEB26 630.00 P 25.50 27.09 25.50 26.14 +3.62 24 16 2,544 +12
26FEB26 640.00 P 30.43 31.00 30.43 32.85 +3.77 24 21 1,194 0
26FEB26 650.00 P 0.00 0.00 0.00 40.70 +5.33 25 0 2,888 0
26FEB26 660.00 P 45.00 45.00 45.00 48.90 +4.70 26 1 6,577 +1
26FEB26 670.00 P 0.00 0.00 0.00 57.64 +5.06 27 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 66.63 +5.51 29 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 76.21 +4.13 31 0 142 0
26FEB26 700.00 P 0.00 0.00 0.00 85.82 +4.05 32 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 94.45 +6.01 31 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 105.58 +4.64 37 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 115.94 +4.70 40 0 481 0
26FEB26 740.00 P 0.00 0.00 0.00 125.42 +4.66 41 0 202 0
26FEB26 750.00 P 0.00 0.00 0.00 136.48 +8.05 46 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 146.48 +8.48 48 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 154.44 +6.44 44 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 164.43 +6.43 46 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 174.34 +6.34 48 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 187.98 +9.98 61 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 198.28 +10.28 63 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 208.58 +10.58 66 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 218.88 +10.88 69 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 224.44 +5.20 58 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 234.43 +2.77 59 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 244.43 +6.43 61 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 260.08 +12.08 79 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 264.42 +2.77 64 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 274.34 +6.34 65 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 284.21 +6.21 66 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 294.33 +3.09 68 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 307.03 +9.03 80 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 42 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 33 0 675 0
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 0.02 +0.01 32 10 1,356 -10
30MAR26 410.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 2,184 0
30MAR26 430.00 P 0.00 0.00 0.00 0.09 +0.08 31 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.15 +0.14 31 0 1,881 0
30MAR26 450.00 P 0.83 0.87 0.83 0.23 +0.21 30 157 2,092 0
30MAR26 460.00 P 0.00 0.00 0.00 0.34 +0.30 30 0 3,339 0
30MAR26 470.00 P 0.00 0.00 0.00 0.49 +0.43 30 0 1,709 0
30MAR26 480.00 P 0.00 0.00 0.00 0.72 +0.60 29 0 1,740 0
30MAR26 490.00 P 0.00 0.00 0.00 1.05 +0.83 29 0 3,673 0
30MAR26 500.00 P 1.70 1.70 1.70 1.46 +1.06 29 26 9,810 -12
30MAR26 510.00 P 2.20 2.20 2.20 2.04 +1.34 28 30 7,433 +30
30MAR26 520.00 P 0.00 0.00 0.00 2.68 +1.53 28 0 6,119 0
30MAR26 530.00 P 3.37 3.37 3.37 3.43 +1.61 27 20 5,957 +10
30MAR26 540.00 P 4.10 4.43 3.66 4.58 +1.82 27 2,875 10,979 +1,280
30MAR26 550.00 P 5.12 5.44 5.12 5.95 +1.92 27 101 7,513 +42
30MAR26 560.00 P 6.44 6.70 6.44 7.57 +1.88 26 76 10,269 +60
30MAR26 570.00 P 8.50 9.41 8.50 9.69 +1.92 26 54 9,425 +33
30MAR26 580.00 P 10.10 12.00 10.10 12.15 +2.05 26 136 13,820 +47
30MAR26 590.00 P 13.67 15.00 13.67 14.97 +1.69 25 156 7,276 +20
30MAR26 600.00 P 16.41 19.00 16.41 18.40 +1.99 25 284 13,817 +83
30MAR26 610.00 P 22.00 23.30 21.76 22.90 +2.40 25 174 10,922 +98
30MAR26 620.00 P 26.62 28.57 26.62 28.05 +2.77 25 3,279 6,997 +647
30MAR26 630.00 P 28.00 34.72 28.00 33.81 +2.80 26 566 4,333 +290
30MAR26 640.00 P 0.00 0.00 0.00 40.39 +3.70 26 0 2,061 0
30MAR26 650.00 P 45.50 46.49 45.50 47.27 +4.15 26 10 14,540 +10
30MAR26 660.00 P 0.00 0.00 0.00 53.91 +3.45 26 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 59.40 -1.74 24 0 6,914 0
30MAR26 680.00 P 0.00 0.00 0.00 71.30 +1.78 28 0 1,644 0
30MAR26 690.00 P 0.00 0.00 0.00 77.05 +3.60 25 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 85.82 +3.95 26 0 1,772 0
30MAR26 710.00 P 97.76 97.76 97.76 98.13 +2.20 31 30 193 0
30MAR26 720.00 P 0.00 0.00 0.00 105.92 +4.98 30 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 116.61 +5.37 33 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 126.02 +1.74 34 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 136.48 +7.61 36 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 146.48 +6.88 38 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 155.26 +5.88 37 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 165.29 +6.36 39 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 174.34 +5.68 38 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 187.98 +9.51 47 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 198.28 +9.95 49 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 208.58 +10.38 51 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 218.88 +10.77 53 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 224.44 +5.20 45 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 234.43 +2.77 47 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 244.43 +6.43 48 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 260.08 +12.08 61 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 264.42 +2.77 50 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 274.34 +5.27 52 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 284.33 +6.33 53 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 294.33 +3.09 54 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 307.03 +9.03 62 0 0 0
29APR26 480.00 P 1.80 1.95 1.80 0.72 -0.23 25 520 645 +520
29APR26 490.00 P 0.00 0.00 0.00 1.05 -0.33 25 0 8 0
29APR26 500.00 P 2.65 2.90 2.65 1.46 -0.48 24 64 81 +64
29APR26 510.00 P 0.00 0.00 0.00 2.04 -0.56 24 0 40 0
29APR26 520.00 P 3.99 4.33 3.99 2.83 -0.74 24 131 202 +120
29APR26 530.00 P 4.84 5.34 4.84 3.96 -0.77 24 245 386 +240
29APR26 540.00 P 0.00 0.00 0.00 5.44 -0.29 24 0 914 0
29APR26 550.00 P 7.68 8.15 7.50 7.35 -0.09 24 165 432 +130
29APR26 560.00 P 9.24 10.00 9.24 9.62 +0.23 25 26 361 +23
29APR26 570.00 P 11.60 12.44 11.60 12.17 +0.50 25 38 163 +4
29APR26 580.00 P 14.98 15.51 14.92 15.33 +0.88 25 84 283 +63
29APR26 590.00 P 17.91 19.30 17.50 18.63 +1.14 25 414 956 +363
29APR26 600.00 P 22.00 22.91 21.88 22.59 +1.47 25 136 720 +95
29APR26 610.00 P 23.00 27.47 23.00 27.00 +1.87 25 176 787 +76
29APR26 620.00 P 30.60 32.82 30.60 32.26 +2.36 25 454 1,891 +424
29APR26 630.00 P 33.00 36.94 33.00 38.12 +3.19 25 42 529 +42
29APR26 640.00 P 0.00 0.00 0.00 44.32 +4.04 25 0 663 0
29APR26 650.00 P 0.00 0.00 0.00 51.16 +3.89 26 0 353 0
29APR26 660.00 P 0.00 0.00 0.00 58.39 +3.50 26 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 64.23 +2.06 25 0 30 0
29APR26 680.00 P 75.00 75.00 75.00 74.27 +3.51 27 1 1 +1
29APR26 690.00 P 0.00 0.00 0.00 79.98 +4.51 25 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 88.33 +4.96 25 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 99.08 +3.15 28 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 108.35 +5.22 29 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 116.61 +5.37 28 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 126.44 +2.16 30 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 136.77 +7.05 32 0 60 0
29APR26 760.00 P 0.00 0.00 0.00 146.48 +6.04 33 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 155.26 +5.88 32 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 165.29 +6.36 34 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 174.46 +5.80 34 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 187.98 +9.51 41 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 198.28 +8.44 43 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 208.58 +10.25 45 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 218.88 +10.77 46 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 225.83 +6.59 43 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 234.43 +2.77 41 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 244.43 +6.43 42 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 260.08 +12.08 53 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 264.42 +2.77 44 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 274.34 +5.27 45 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 284.33 +6.33 46 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 294.33 +3.09 47 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 307.03 +9.03 54 0 0 0
29JUN26 380.00 P 1.12 1.16 1.12 0.04 -0.04 25 21 2,218 0
29JUN26 390.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.13 -0.05 25 10 1,308 -10
29JUN26 410.00 P 0.00 0.00 0.00 0.21 -0.07 25 0 339 0
29JUN26 420.00 P 0.00 0.00 0.00 0.31 -0.11 25 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.49 -0.11 25 0 624 0
29JUN26 440.00 P 2.62 2.62 2.62 0.73 -0.15 25 100 1,672 -1
29JUN26 450.00 P 0.00 0.00 0.00 1.04 -0.18 25 0 1,477 0
29JUN26 460.00 P 0.00 0.00 0.00 1.50 -0.17 25 0 1,286 0
29JUN26 470.00 P 0.00 0.00 0.00 2.07 -0.27 25 0 213 0
29JUN26 480.00 P 3.37 4.50 3.37 2.76 -0.28 25 202 2,831 +154
29JUN26 490.00 P 0.00 0.00 0.00 3.84 -0.19 25 0 2,454 0
29JUN26 500.00 P 6.22 6.26 6.21 4.97 -0.16 25 64 3,753 +62
29JUN26 510.00 P 0.00 0.00 0.00 6.41 -0.13 26 0 5,128 0
29JUN26 520.00 P 9.00 9.00 8.50 8.12 -0.03 26 102 5,670 +45
29JUN26 530.00 P 10.20 10.80 10.20 10.08 +0.19 26 97 3,265 0
29JUN26 540.00 P 12.30 12.90 12.30 12.38 +0.59 26 181 3,618 0
29JUN26 550.00 P 14.89 15.35 14.89 15.00 +1.07 26 5 4,924 +1
29JUN26 560.00 P 17.53 18.00 17.40 17.78 +1.12 26 133 8,446 0
29JUN26 570.00 P 0.00 0.00 0.00 20.90 +1.23 26 0 4,055 0
29JUN26 580.00 P 25.00 25.00 24.40 24.40 +1.31 25 41 6,132 +41
29JUN26 590.00 P 0.00 0.00 0.00 28.41 +1.60 25 0 2,992 0
29JUN26 600.00 P 32.00 33.50 32.00 32.80 +1.89 25 12 6,500 -2
29JUN26 610.00 P 36.70 38.00 36.70 37.64 +2.26 25 29 2,441 +29
29JUN26 620.00 P 41.30 43.80 41.30 42.69 +2.56 25 43 4,951 +43
29JUN26 630.00 P 0.00 0.00 0.00 48.29 +2.33 25 0 3,418 0
29JUN26 640.00 P 55.49 55.49 55.49 54.94 +3.30 26 3 3,260 0
29JUN26 650.00 P 0.00 0.00 0.00 61.37 +3.20 26 0 2,014 0
29JUN26 660.00 P 0.00 0.00 0.00 68.30 +3.23 26 0 6,139 0
29JUN26 670.00 P 0.00 0.00 0.00 75.34 +3.44 26 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 83.34 +4.76 27 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 89.53 +2.56 26 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 97.59 +3.51 27 0 1,032 0
29JUN26 710.00 P 0.00 0.00 0.00 106.22 +4.17 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 115.42 +7.96 28 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 123.21 +4.62 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 133.63 +4.59 30 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 140.39 +7.51 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 149.34 +6.30 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 158.40 +6.24 29 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 167.52 +6.17 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 176.06 +2.11 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 187.98 +4.40 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 198.28 +7.16 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 208.58 +10.25 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 218.88 +9.42 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 225.83 +6.59 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 234.44 +2.78 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 244.47 +6.05 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 260.08 +11.87 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 264.44 +2.79 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 274.34 +5.27 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 284.33 +6.33 37 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 294.33 +3.09 38 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 307.03 +9.03 43 0 0 0
29SEP26 400.00 P 3.00 3.20 3.00 1.23 +0.50 27 34 1,193 +34
29SEP26 410.00 P 0.00 0.00 0.00 1.71 +0.67 28 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 2.11 +0.73 27 0 52 0
29SEP26 430.00 P 0.00 0.00 0.00 2.75 +0.91 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.43 +0.91 27 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 4.35 +1.10 27 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 5.33 +1.14 27 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 6.56 +1.32 27 0 2,285 0
29SEP26 480.00 P 0.00 0.00 0.00 7.93 +1.35 27 0 1,860 0
29SEP26 490.00 P 10.17 10.17 10.17 9.50 +1.44 27 1 1,472 +1
29SEP26 500.00 P 11.80 11.80 11.80 11.69 +1.85 27 1 2,916 +1
29SEP26 510.00 P 13.37 13.37 13.37 13.66 +1.83 27 5 765 +5
29SEP26 520.00 P 0.00 0.00 0.00 15.84 +1.76 27 0 1,664 0
29SEP26 530.00 P 17.60 17.60 17.60 18.15 +1.46 27 45 590 +1
29SEP26 540.00 P 0.00 0.00 0.00 20.65 +1.32 27 0 862 0
29SEP26 550.00 P 0.00 0.00 0.00 23.58 +1.42 27 0 2,289 0
29SEP26 560.00 P 27.00 27.00 27.00 26.72 +1.75 26 1 1,330 0
29SEP26 570.00 P 0.00 0.00 0.00 30.35 +1.98 26 0 577 0
29SEP26 580.00 P 33.21 34.80 33.21 34.27 +1.90 26 7 1,680 0
29SEP26 590.00 P 37.00 38.98 37.00 38.24 +2.27 26 16 503 +15
29SEP26 600.00 P 42.07 43.90 42.07 43.12 +2.54 26 16 19,604 +1
29SEP26 610.00 P 0.00 0.00 0.00 48.03 +2.79 26 0 3,116 0
29SEP26 620.00 P 52.30 53.91 51.30 52.93 +2.37 26 131 2,115 +28
29SEP26 630.00 P 58.06 59.49 57.55 58.97 +2.84 26 36 2,212 0
29SEP26 640.00 P 0.00 0.00 0.00 64.83 +2.94 27 0 1,107 0
29SEP26 650.00 P 0.00 0.00 0.00 71.14 +4.13 27 0 15,435 0
29SEP26 660.00 P 76.00 76.00 76.00 77.63 +3.52 27 4 970 +4
29SEP26 670.00 P 0.00 0.00 0.00 85.16 +4.23 27 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 92.24 +3.26 27 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 99.63 +4.64 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 107.12 +7.39 28 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 114.90 +8.04 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 122.83 +4.79 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 130.95 +8.98 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 139.21 +9.60 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 147.52 +6.44 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 156.15 +8.38 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 164.79 +5.67 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 174.52 +9.00 30 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 182.39 +8.44 29 0 10 0
29SEP26 800.00 P 189.00 189.00 189.00 191.30 +7.72 30 1 118 +1
29SEP26 810.00 P 0.00 0.00 0.00 200.29 +8.68 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 209.37 +8.39 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 218.88 +8.76 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 227.80 +8.52 30 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 237.11 +5.45 31 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 246.39 +5.68 31 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 260.08 +10.78 35 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 265.17 +3.52 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 274.55 +5.48 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 284.48 +3.85 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 294.44 +3.20 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 307.03 +9.03 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 314.45 +6.32 34 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 324.44 +2.28 34 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 333.83 +5.83 34 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 343.83 +5.83 35 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 354.78 +6.78 37 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 363.12 +5.12 35 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 374.16 +6.16 37 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 383.83 +5.83 38 0 0 0
30DEC26 400.00 P 4.80 5.07 4.80 1.97 +0.21 26 15 692 +15
30DEC26 410.00 P 5.70 5.70 5.70 2.48 +0.23 26 2 9 +2
30DEC26 420.00 P 0.00 0.00 0.00 3.28 +0.31 26 0 100 0
30DEC26 430.00 P 0.00 0.00 0.00 4.11 +0.41 26 0 87 0
30DEC26 440.00 P 8.09 8.09 7.96 5.17 +0.45 26 105 124 +105
30DEC26 450.00 P 8.80 9.08 8.80 6.28 +0.50 26 25 293 +24
30DEC26 460.00 P 0.00 0.00 0.00 7.76 +0.63 26 0 118 0
30DEC26 470.00 P 0.00 0.00 0.00 9.25 +0.63 26 0 56 0
30DEC26 480.00 P 0.00 0.00 0.00 11.15 +0.85 26 0 393 0
30DEC26 490.00 P 13.97 15.25 13.97 13.16 +0.85 26 101 528 +101
30DEC26 500.00 P 16.50 16.94 16.50 15.39 +1.05 27 3 670 +3
30DEC26 510.00 P 19.54 19.54 19.39 18.01 +1.11 27 15 226 +5
30DEC26 520.00 P 0.00 0.00 0.00 20.67 +1.12 27 0 708 0
30DEC26 530.00 P 23.89 23.89 23.89 23.81 +1.40 27 1 261 +1
30DEC26 540.00 P 27.30 27.60 27.30 27.08 +1.33 27 14 541 +14
30DEC26 550.00 P 29.80 30.36 29.80 29.82 +1.15 27 4 482 +4
30DEC26 560.00 P 33.95 33.95 33.95 33.37 +1.65 26 1 527 0
30DEC26 570.00 P 37.80 37.80 37.78 37.41 +2.40 26 20 386 +15
30DEC26 580.00 P 39.70 42.00 39.70 41.48 +1.93 27 11 2,132 +10
30DEC26 590.00 P 45.70 46.00 45.70 45.83 +2.11 26 11 546 +11
30DEC26 600.00 P 48.90 51.28 48.90 50.40 +2.40 26 28 23,215 0
30DEC26 610.00 P 55.00 56.00 54.37 55.11 +1.98 26 648 4,126 +648
30DEC26 620.00 P 60.00 60.00 60.00 60.60 +2.62 26 5 702 +5
30DEC26 630.00 P 66.00 66.00 66.00 66.26 +2.91 26 5 1,188 0
30DEC26 640.00 P 0.00 0.00 0.00 72.31 +3.11 27 0 1,632 0
30DEC26 650.00 P 78.28 78.28 78.28 77.91 +3.12 26 11 263 +11
30DEC26 660.00 P 0.00 0.00 0.00 85.66 +4.34 27 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 92.00 +3.98 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 98.72 +6.38 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 105.86 +7.05 27 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 113.08 +4.56 27 0 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 120.66 +2.17 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 128.32 +7.99 28 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 136.17 +6.19 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 144.14 +7.51 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 152.28 +6.49 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 160.54 +5.32 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 168.91 +9.79 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 177.40 +9.46 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 186.01 +5.61 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 194.71 +10.50 29 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 203.50 +8.98 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 212.35 +11.29 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 221.30 +9.29 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 230.33 +10.62 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 239.39 +7.73 29 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 248.52 +7.81 30 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 260.08 +10.07 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 266.90 +1.63 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 276.14 +7.07 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 285.42 +4.79 30 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 294.86 +3.62 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 307.03 +6.69 33 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 314.45 +6.32 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 324.44 +2.28 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 334.37 +5.16 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 344.36 +5.63 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 354.78 +6.50 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 364.32 +6.32 34 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 374.18 +5.27 34 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 383.83 +5.83 34 0 0 0
TOTAL PUT 45,883 681,356 -17,488
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$ 103.30
29JAN26 62.50 C 0.00 0.00 0.00 40.87 +4.76 88 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.37 +4.80 76 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.87 +4.79 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.37 +4.79 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.40 +5.32 121 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.38 +4.80 53 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.88 +4.79 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 24.08 +5.49 100 0 6 0
29JAN26 82.50 C 0.00 0.00 0.00 21.51 +5.42 88 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 18.34 +4.74 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 15.80 +4.66 0 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 13.34 +4.60 0 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 10.94 +4.45 29 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 8.64 +4.28 32 0 373 0
29JAN26 97.50 C 5.73 5.86 5.73 6.43 +3.64 31 50 223 -20
29JAN26 100.00 C 3.88 4.23 3.88 4.43 +2.81 30 82 232 -10
29JAN26 102.50 C 2.25 2.77 2.14 2.78 +1.92 29 52 1,066 -1
29JAN26 105.00 C 1.24 2.01 1.19 1.64 +1.23 29 195 994 +51
29JAN26 107.50 C 0.61 0.87 0.61 0.89 +0.71 30 98 325 +8
29JAN26 110.00 C 0.00 0.00 0.00 0.44 +0.37 30 0 81 0
29JAN26 112.50 C 0.00 0.00 0.00 0.20 +0.17 30 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.07 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 40.99 +4.78 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 38.38 +4.56 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 36.56 +5.33 80 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 34.14 +5.40 77 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 31.71 +5.63 72 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.38 +4.62 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 26.44 +5.14 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.08 +5.49 52 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 21.51 +5.42 46 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 18.65 +4.87 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 16.75 +5.25 40 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 14.35 +4.96 36 0 38 0
26FEB26 92.50 C 11.19 11.19 11.19 11.79 +4.04 30 25 157 +25
26FEB26 95.00 C 9.12 9.12 9.12 9.74 +3.86 30 5 242 +5
26FEB26 97.50 C 7.19 7.26 7.19 7.74 +3.29 29 40 175 0
26FEB26 100.00 C 5.88 5.88 5.73 6.00 +2.72 28 18 261 -2
26FEB26 102.50 C 4.32 4.45 4.32 4.58 +2.23 29 7 359 -7
26FEB26 105.00 C 3.00 3.48 3.00 3.38 +1.75 28 28 875 -7
26FEB26 107.50 C 2.09 2.43 2.01 2.45 +1.35 29 70 166 -30
26FEB26 110.00 C 1.53 1.89 1.53 1.73 +1.01 29 35 136 +20
26FEB26 112.50 C 1.08 1.28 1.01 1.23 +0.77 29 31 170 +17
26FEB26 115.00 C 0.74 0.77 0.74 0.81 +0.52 29 18 161 0
26FEB26 117.50 C 0.49 0.49 0.49 0.54 +0.36 29 15 15 +15
26FEB26 120.00 C 0.00 0.00 0.00 0.34 +0.23 29 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.21 +0.14 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.90 +5.10 86 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.11 +4.80 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.42 +4.59 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.56 +5.15 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.84 +4.98 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.60 +5.39 66 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.52 +4.40 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.56 +5.33 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.29 +5.55 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.71 +5.39 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.91 +4.62 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.02 +5.51 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.08 +4.89 35 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 21.84 +4.91 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.90 +5.21 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.16 +4.60 33 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 15.01 +4.22 32 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 12.65 +3.58 29 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 11.29 +3.63 33 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 9.42 +3.13 31 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 7.87 +2.76 31 0 142 0
30MAR26 102.50 C 6.66 6.66 6.66 6.56 +2.45 31 15 84 0
30MAR26 105.00 C 5.05 5.20 5.05 5.41 +2.13 32 36 99 -30
30MAR26 107.50 C 4.14 4.17 4.14 4.41 +1.85 32 45 299 -30
30MAR26 110.00 C 0.00 0.00 0.00 3.58 +1.58 32 0 146 0
30MAR26 112.50 C 0.00 0.00 0.00 2.84 +1.29 32 0 63 0
30MAR26 115.00 C 2.08 2.25 2.08 2.28 +1.08 32 34 56 +21
30MAR26 117.50 C 0.00 0.00 0.00 1.80 +0.88 32 0 530 0
30MAR26 120.00 C 1.25 1.25 1.25 1.41 +0.72 32 2 176 +2
30MAR26 122.50 C 1.10 1.10 1.10 1.06 +0.55 32 1 1 +1
30MAR26 125.00 C 0.85 0.85 0.85 0.82 +0.45 32 3 8 +3
30MAR26 127.50 C 0.00 0.00 0.00 0.62 +0.35 32 0 0 0
30MAR26 130.00 C 0.45 0.45 0.45 0.46 +0.27 32 20 30 +20
30MAR26 132.50 C 0.00 0.00 0.00 0.33 +0.19 32 0 0 0
30MAR26 135.00 C 0.25 0.30 0.25 0.24 +0.14 32 55 19 -37
29APR26 67.50 C 0.00 0.00 0.00 36.56 +5.08 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 34.29 +5.38 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.71 +5.14 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.91 +4.62 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.02 +5.10 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.08 +4.41 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 21.84 +4.28 28 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.90 +4.51 32 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.07 +4.48 34 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 15.52 +3.74 29 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 14.39 +4.30 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 12.52 +3.76 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 10.89 +3.48 33 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.06 +2.83 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.74 +2.55 31 0 15 0
29APR26 105.00 C 6.66 6.66 6.66 6.59 +2.24 31 1 33 0
29APR26 107.50 C 5.64 5.64 5.55 5.55 +1.98 31 3 3 +3
29APR26 110.00 C 4.66 4.66 4.66 4.66 +1.76 31 1 16 +1
29APR26 112.50 C 3.89 3.89 3.89 3.89 +1.52 32 1 1 +1
29APR26 115.00 C 3.03 3.03 3.03 3.27 +1.34 32 15 60 +15
29APR26 117.50 C 0.00 0.00 0.00 2.71 +1.13 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 2.24 +0.99 32 0 0 0
29APR26 122.50 C 1.73 1.73 1.73 1.80 +0.84 32 20 20 +20
29JUN26 62.50 C 0.00 0.00 0.00 41.60 +4.31 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.15 +4.24 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.56 +4.66 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.29 +5.19 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.01 +5.44 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.53 +3.93 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.29 +4.67 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.09 +4.69 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 23.10 +4.70 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.95 +4.45 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.74 +3.97 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.32 +4.41 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 15.25 +3.82 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 13.96 +3.36 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 11.92 +2.89 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 10.59 +2.73 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.41 +2.60 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.24 +2.35 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.19 +2.12 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 6.26 +1.90 32 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 5.46 +1.75 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.72 +1.55 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 4.05 +1.29 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 3.50 +1.20 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 3.01 +1.02 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.59 +0.91 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.19 +0.79 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.72 +4.43 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.76 +4.85 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.14 +4.81 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.67 +5.04 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.81 +4.91 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.80 +4.29 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.27 +4.04 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.00 +4.53 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.01 +4.19 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.61 +4.33 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.70 +4.17 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 19.36 +4.23 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.31 +3.58 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.35 +3.84 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 14.46 +3.16 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.26 +2.99 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 11.69 +2.46 31 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 10.66 +2.31 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 9.63 +2.13 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.74 +2.02 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 7.88 +1.84 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.09 +1.73 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.41 +1.58 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 5.73 +1.43 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 5.16 +1.23 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 4.63 +1.11 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.23 +1.12 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.14 +4.27 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.96 +4.28 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.85 +4.41 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.80 +4.16 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.84 +4.27 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.94 +3.27 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.91 +3.57 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.21 +3.34 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.64 +3.41 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.07 +2.83 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.67 +3.14 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.28 +2.96 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.00 +2.88 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.80 +2.70 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 13.61 +2.52 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.59 +2.44 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.57 +2.26 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.63 +2.15 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 9.79 +2.03 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.96 +1.87 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.21 +1.79 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.54 +1.67 31 0 0 0
30DEC26 122.50 C 6.00 6.00 6.00 6.87 +1.52 31 2 2 +2
TOTAL CALL 1,023 9,737 +56
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 320 0
29JAN26 90.00 P 0.12 0.13 0.12 0.02 -0.12 31 19 340 0
29JAN26 92.50 P 0.18 0.23 0.18 0.06 -0.34 30 8 195 0
29JAN26 95.00 P 0.40 0.40 0.31 0.19 -0.72 31 57 245 +7
29JAN26 97.50 P 0.76 0.79 0.66 0.48 -1.34 30 45 180 +15
29JAN26 100.00 P 1.41 1.44 1.11 1.06 -2.11 31 81 195 +6
29JAN26 102.50 P 2.53 2.53 2.04 2.02 -2.92 31 59 153 +3
29JAN26 105.00 P 3.78 3.78 3.78 3.38 -3.46 31 6 6 +6
29JAN26 107.50 P 5.57 5.57 5.40 5.12 -3.99 32 25 15 +15
29JAN26 110.00 P 7.71 7.71 7.71 7.10 -4.76 31 5 5 +5
29JAN26 112.50 P 0.00 0.00 0.00 9.33 -5.09 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 11.73 -5.26 30 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 14.39 -5.15 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 16.82 -5.17 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 19.42 -5.07 57 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 -0.09 30 0 162 0
26FEB26 85.00 P 0.25 0.25 0.25 0.08 -0.19 29 2 97 -1
26FEB26 87.50 P 0.00 0.00 0.00 0.18 -0.33 29 0 32 0
26FEB26 90.00 P 0.00 0.00 0.00 0.34 -0.57 29 0 167 0
26FEB26 92.50 P 0.83 0.83 0.83 0.63 -0.86 29 14 325 -14
26FEB26 95.00 P 0.00 0.00 0.00 1.07 -1.24 30 10 108 -10
26FEB26 97.50 P 1.99 1.99 1.99 1.69 -1.70 30 15 117 -15
26FEB26 100.00 P 2.80 2.80 2.58 2.56 -2.15 30 18 63 -15
26FEB26 102.50 P 3.93 3.93 3.64 3.64 -2.64 30 20 169 -11
26FEB26 105.00 P 0.00 0.00 0.00 4.91 -2.98 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 6.53 -3.63 30 0 0 0
26FEB26 110.00 P 8.69 8.71 8.69 7.94 -4.00 27 40 40 +40
26FEB26 112.50 P 10.74 10.74 10.74 10.31 -4.32 31 25 25 +25
26FEB26 115.00 P 12.91 12.91 12.91 11.89 -5.21 24 25 25 +25
26FEB26 117.50 P 0.00 0.00 0.00 14.65 -4.94 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 16.88 -5.11 30 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 19.42 -5.07 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.04 33 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.07 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.11 -0.12 32 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.19 -0.21 32 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.31 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.54 -0.46 32 0 168 0
30MAR26 87.50 P 0.00 0.00 0.00 0.83 -0.65 32 0 121 0
30MAR26 90.00 P 1.32 1.32 1.32 1.24 -0.87 32 5 160 0
30MAR26 92.50 P 1.85 1.85 1.85 1.77 -1.14 32 8 39 +2
30MAR26 95.00 P 2.65 2.69 2.46 2.44 -1.42 32 43 166 +31
30MAR26 97.50 P 0.00 0.00 0.00 3.24 -1.72 32 0 99 0
30MAR26 100.00 P 4.38 4.38 4.38 4.21 -2.13 32 2 103 +2
30MAR26 102.50 P 0.00 0.00 0.00 5.36 -2.49 32 0 72 0
30MAR26 105.00 P 0.00 0.00 0.00 6.73 -2.54 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 8.25 -3.18 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 9.46 -3.96 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 11.57 -3.43 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 13.23 -4.37 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 15.93 -3.89 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 17.05 -5.10 27 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 20.38 -4.34 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 22.23 -4.76 34 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.01 -4.48 40 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 26.79 -5.04 32 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 29.37 -5.22 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 32.32 -4.67 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.10 -0.08 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.16 -0.14 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.27 -0.21 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.42 -0.32 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.66 -0.43 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.96 -0.60 32 0 3 0
29APR26 87.50 P 1.51 1.53 1.51 1.36 -0.79 32 30 107 +30
29APR26 90.00 P 0.00 0.00 0.00 1.86 -1.01 32 0 35 0
29APR26 92.50 P 2.70 2.70 2.70 2.50 -1.24 32 15 45 +15
29APR26 95.00 P 0.00 0.00 0.00 3.26 -1.45 32 0 31 0
29APR26 97.50 P 4.11 4.11 4.11 4.11 -1.75 32 1 32 0
29APR26 100.00 P 5.28 5.29 5.14 5.14 -2.08 32 3 3 +3
29APR26 102.50 P 6.32 6.32 6.32 6.32 -2.37 32 2 2 +2
29APR26 105.00 P 0.00 0.00 0.00 7.69 -2.75 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 9.19 -3.04 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 10.96 -3.17 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 12.32 -3.29 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 13.76 -4.37 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 16.30 -4.17 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 18.67 -3.95 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 20.44 -4.44 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.05 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.08 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.12 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.18 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.25 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.56 -0.34 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.80 -0.46 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.11 -0.64 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.48 -0.82 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.03 -0.92 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 2.63 -1.12 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 3.31 -1.33 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 4.14 -1.53 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 5.07 -1.70 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.04 -1.95 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.15 -2.18 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 8.39 -2.41 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.74 -2.64 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 11.19 -3.06 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.77 -3.37 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 14.34 -3.64 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.68 -3.81 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 18.05 -4.03 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.53 -4.56 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.58 -3.63 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.02 -4.05 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 26.45 -3.86 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.15 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.21 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.28 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.77 -0.35 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 -0.45 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.37 -0.56 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 -0.68 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.24 -0.91 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.78 -1.05 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.53 -1.15 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.27 -1.29 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.12 -1.48 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.05 -1.64 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 7.09 -1.84 33 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 8.21 -1.99 33 0 0 0
29SEP26 100.00 P 9.69 9.69 9.69 9.45 -2.20 33 1 7 +1
29SEP26 102.50 P 0.00 0.00 0.00 10.74 -2.38 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 12.19 -2.54 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 13.65 -2.74 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 15.24 -2.90 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.86 -3.12 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.18 -3.66 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.48 -3.36 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.98 -3.88 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.63 -3.69 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.50 -4.57 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.54 -4.25 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.97 -0.37 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.46 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.63 -0.55 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.03 -0.65 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.53 -0.78 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.09 -1.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.74 -1.18 32 10 0 -10
30DEC26 85.00 P 5.13 5.13 5.13 4.57 -1.20 32 11 2 -11
30DEC26 87.50 P 0.00 0.00 0.00 5.42 -1.35 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.28 -1.54 33 0 4 0
30DEC26 92.50 P 7.96 7.96 7.96 7.32 -1.65 33 2 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.38 -1.84 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.56 -1.94 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.81 -2.15 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.11 -2.32 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.56 -2.43 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.03 -2.63 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.60 -2.66 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.26 -2.58 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.93 -2.79 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.72 -2.90 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.52 -3.35 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.44 -3.22 34 0 0 0
TOTAL PUT 607 6,234 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 27.04
29JAN26 18.00 C 0.00 0.00 0.00 9.06 -0.10 72 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.56 -0.09 64 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 8.06 -0.15 54 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.56 -0.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.06 -0.15 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 6.06 -0.10 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.06 -0.10 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 4.06 -0.09 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.07 -0.08 27 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 2.07 -0.09 18 0 972 0
29JAN26 26.00 C 0.00 0.00 0.00 1.13 -0.13 19 0 645 0
29JAN26 27.00 C 0.75 0.75 0.40 0.41 -0.11 18 342 1,751 -266
29JAN26 28.00 C 0.21 0.21 0.10 0.09 -0.04 18 45 2,404 +7
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.10 -0.08 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.10 -0.11 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.60 -0.09 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.07 -0.14 0 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 6.08 -0.14 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.11 -0.13 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.12 -0.08 20 0 28 0
26FEB26 24.00 C 3.22 3.22 3.22 3.13 -0.09 17 10 932 -10
26FEB26 25.00 C 0.00 0.00 0.00 2.18 -0.10 17 0 103 0
26FEB26 26.00 C 1.38 1.38 1.38 1.36 -0.13 18 15 192 0
26FEB26 27.00 C 0.83 0.83 0.75 0.69 -0.14 17 45 666 -11
26FEB26 28.00 C 0.39 0.48 0.31 0.30 -0.09 17 29 602 +2
26FEB26 29.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 452 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.63 -0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.13 -0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.64 -0.08 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.14 -0.08 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.64 -0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.15 -0.08 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.65 -0.08 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.13 -0.14 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.64 -0.12 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.15 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.17 -0.14 24 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.17 -0.16 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.20 -0.08 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.25 -0.09 19 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.45 -0.02 21 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.64 -0.12 19 0 637 0
30MAR26 27.00 C 1.30 1.30 1.30 1.02 -0.11 19 2 706 +2
30MAR26 28.00 C 0.00 0.00 0.00 0.58 -0.09 18 0 837 0
30MAR26 29.00 C 0.50 0.50 0.35 0.31 -0.07 19 14 682 +14
30MAR26 30.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 331 0
30MAR26 32.00 C 0.04 0.04 0.04 0.03 -0.01 19 5 124 -5
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.69 -0.08 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.17 -0.11 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.70 -0.08 21 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.21 -0.08 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.23 -0.15 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.23 -0.17 18 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.28 -0.08 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.36 -0.09 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.53 -0.09 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.81 -0.09 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.23 -0.11 19 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.77 -0.10 19 0 75 0
29APR26 29.00 C 0.00 0.00 0.00 0.47 -0.07 19 0 218 0
29APR26 30.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 361 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.18 -0.08 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.68 -0.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.19 -0.08 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.69 -0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.19 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.70 -0.13 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.21 -0.14 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.25 -0.14 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.31 -0.09 22 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.35 -0.09 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.49 -0.09 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.72 -0.10 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 2.06 -0.09 19 0 16 0
29JUN26 27.00 C 1.54 1.56 1.54 1.48 -0.15 19 3 696 +3
29JUN26 28.00 C 0.00 0.00 0.00 1.05 -0.12 19 0 345 0
29JUN26 29.00 C 0.00 0.00 0.00 0.74 -0.09 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.19 -0.09 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.71 -0.08 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 -0.10 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.74 -0.09 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.27 -0.08 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.33 -0.09 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.51 -0.11 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.58 -0.10 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.80 -0.09 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 -0.10 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.46 -0.09 19 0 10 0
29SEP26 27.00 C 2.01 2.01 2.01 1.91 -0.15 19 1 97 +1
29SEP26 28.00 C 0.00 0.00 0.00 1.45 -0.14 19 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.08 -0.14 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.08 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 -0.05 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.27 -0.13 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.86 -0.09 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -0.08 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.92 -0.09 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.46 -0.09 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.56 -0.09 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.69 -0.10 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.88 -0.11 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.13 -0.11 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.46 -0.10 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.92 -0.04 20 0 40 0
30DEC26 27.00 C 2.04 2.04 2.04 2.25 -0.10 18 6 27 +6
30DEC26 28.00 C 0.00 0.00 0.00 1.81 -0.09 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.43 -0.09 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.09 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.87 -0.08 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 -0.07 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.06 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 9 0
TOTAL CALL 517 19,044 -257
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 84 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.09 0.09 0.09 0.07 -0.01 19 15 1,601 +15
29JAN26 27.00 P 0.27 0.38 0.26 0.36 +0.01 19 263 1,028 +39
29JAN26 28.00 P 0.99 0.99 0.99 1.03 +0.04 19 1 363 +1
29JAN26 29.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.96 +0.08 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.98 +0.10 56 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.05 +0.17 85 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.00 +0.12 81 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 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 39 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 0.11 0.12 0.11 0.07 -0.01 18 7 947 +7
26FEB26 26.00 P 0.26 0.29 0.26 0.23 -0.02 18 15 794 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.57 -0.01 17 0 110 0
26FEB26 28.00 P 0.00 0.00 0.00 1.23 +0.07 18 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.01 +0.04 17 0 1 0
26FEB26 30.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.98 +0.10 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.05 +0.17 50 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.00 +0.12 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 316 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 396 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 0.00 19 0 623 0
30MAR26 25.00 P 0.28 0.28 0.26 0.19 -0.01 19 25 706 +15
30MAR26 26.00 P 0.49 0.49 0.49 0.45 -0.01 19 5 403 +5
30MAR26 27.00 P 0.00 0.00 0.00 0.85 +0.03 19 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 1.44 +0.07 19 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 2.15 +0.06 19 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 3.01 +0.05 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.96 +0.07 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.98 +0.10 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.05 +0.17 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.00 +0.12 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.96 +0.08 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 20 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 210 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 0.00 19 0 18 0
29APR26 24.00 P 0.22 0.23 0.22 0.16 -0.01 19 13 395 +13
29APR26 25.00 P 0.36 0.40 0.36 0.35 -0.01 19 12 125 +12
29APR26 26.00 P 0.63 0.67 0.63 0.66 +0.02 19 15 31 +11
29APR26 27.00 P 0.00 0.00 0.00 1.07 +0.03 19 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 1.65 +0.06 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.36 +0.03 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.17 +0.05 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.05 +0.06 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.98 +0.07 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.98 +0.10 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.05 +0.17 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.00 +0.12 32 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 0.08 -0.01 19 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 -0.02 19 0 126 0
29JUN26 26.00 P 0.89 0.90 0.89 0.92 +0.01 20 8 51 +8
29JUN26 27.00 P 0.00 0.00 0.00 1.38 +0.06 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 +0.08 19 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 +0.02 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.35 +0.03 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.18 +0.04 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.07 +0.05 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.04 +0.12 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.01 +0.13 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.05 +0.17 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.00 +0.12 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.96 +0.08 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 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 -0.01 19 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.01 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 +0.02 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 +0.07 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.81 +0.02 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.53 +0.02 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.32 +0.03 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.17 +0.04 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 +0.05 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.02 +0.13 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.05 +0.16 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.00 +0.12 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.96 +0.08 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 0.03 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.03 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.03 19 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 +0.02 20 0 26 0
30DEC26 27.00 P 1.90 1.90 1.90 1.89 -0.02 20 1 76 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.45 -0.01 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.00 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.47 +0.02 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.29 +0.03 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.16 +0.04 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.06 +0.05 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.05 +0.12 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.00 +0.11 21 0 0 0
TOTAL PUT 380 17,420 +142
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$ 466.20
29JAN26 225.00 C 0.00 0.00 0.00 245.49 - 251 0 0 -
29JAN26 230.00 C 0.00 0.00 0.00 236.29 - 0 0 0 -
29JAN26 235.00 C 0.00 0.00 0.00 231.45 - 105 0 0 -
29JAN26 240.00 C 0.00 0.00 0.00 230.50 - 232 0 0 -
29JAN26 245.00 C 0.00 0.00 0.00 221.53 - 124 0 0 -
29JAN26 250.00 C 0.00 0.00 0.00 219.46 - 205 0 0 -
29JAN26 255.00 C 0.00 0.00 0.00 211.31 - 0 0 0 -
29JAN26 260.00 C 0.00 0.00 0.00 206.47 - 0 0 0 -
29JAN26 265.00 C 0.00 0.00 0.00 205.19 - 198 0 0 -
29JAN26 270.00 C 0.00 0.00 0.00 196.48 - 0 0 0 -
29JAN26 275.00 C 0.00 0.00 0.00 191.62 - 110 0 0 -
29JAN26 280.00 C 0.00 0.00 0.00 189.96 - 179 0 0 -
29JAN26 285.00 C 0.00 0.00 0.00 181.50 - 74 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 180.73 - 177 0 0 -
29JAN26 295.00 C 0.00 0.00 0.00 171.73 - 103 0 0 -
29JAN26 300.00 C 0.00 0.00 0.00 166.66 - 94 0 0 -
29JAN26 310.00 C 0.00 0.00 0.00 156.52 - 0 0 0 -
29JAN26 320.00 C 0.00 0.00 0.00 146.53 - 0 0 0 -
29JAN26 330.00 C 0.00 0.00 0.00 136.54 - 0 0 0 -
29JAN26 340.00 C 0.00 0.00 0.00 130.23 - 123 0 0 -
29JAN26 350.00 C 0.00 0.00 0.00 116.78 - 67 0 0 -
29JAN26 360.00 C 0.00 0.00 0.00 109.77 - 101 0 0 -
29JAN26 370.00 C 0.00 0.00 0.00 99.49 - 91 0 0 -
29JAN26 380.00 C 0.00 0.00 0.00 86.62 - 38 0 0 -
29JAN26 390.00 C 0.00 0.00 0.00 76.99 - 48 0 0 -
29JAN26 400.00 C 0.00 0.00 0.00 67.28 - 47 0 0 -
29JAN26 410.00 C 0.00 0.00 0.00 57.71 - 45 0 0 -
29JAN26 420.00 C 0.00 0.00 0.00 48.14 - 42 0 0 -
29JAN26 430.00 C 0.00 0.00 0.00 37.72 - 31 0 0 -
29JAN26 440.00 C 24.37 28.21 24.37 30.38 +2.17 37 18 108 +16
29JAN26 450.00 C 20.55 20.68 17.20 22.93 +2.38 37 12 181 +2
29JAN26 460.00 C 15.13 18.40 11.70 16.81 +0.54 37 248 237 +72
29JAN26 470.00 C 12.07 13.79 8.54 11.84 +0.07 38 232 262 +120
29JAN26 480.00 C 9.00 9.79 5.30 8.04 -0.21 38 249 507 +54
29JAN26 490.00 C 6.42 7.01 3.55 5.25 -0.35 38 194 180 +78
29JAN26 500.00 C 5.00 5.07 2.23 3.43 -0.25 39 769 518 +125
29JAN26 510.00 C 1.02 3.76 1.02 2.08 -0.27 39 264 501 +8
29JAN26 520.00 C 2.42 2.42 1.02 1.19 -0.26 39 253 477 +207
29JAN26 530.00 C 1.90 1.90 0.72 0.66 -0.21 39 144 208 +104
29JAN26 540.00 C 0.90 0.93 0.56 0.35 -0.16 39 45 215 +1
29JAN26 550.00 C 0.50 0.50 0.40 0.18 -0.11 39 5 215 +1
29JAN26 560.00 C 0.95 0.95 0.28 0.09 -0.06 39 241 337 +131
29JAN26 570.00 C 0.33 0.33 0.30 0.04 -0.05 39 30 557 +30
29JAN26 580.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 322 0
29JAN26 590.00 C 0.08 0.08 0.08 0.01 -0.01 39 1 892 0
29JAN26 600.00 C 0.20 0.20 0.20 0.01 0.00 42 11 735 -10
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 295 0
29JAN26 620.00 C 0.01 0.01 0.01 0.01 0.00 47 10 320 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 332 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JAN26 660.00 C 0.15 0.15 0.10 0.01 0.00 56 17 187 -15
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 253 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 63 0 199 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
26FEB26 225.00 C 0.00 0.00 0.00 245.49 - 137 0 0 -
26FEB26 230.00 C 0.00 0.00 0.00 236.96 - 60 0 0 -
26FEB26 235.00 C 0.00 0.00 0.00 235.73 - 132 0 0 -
26FEB26 240.00 C 0.00 0.00 0.00 230.50 - 127 0 0 -
26FEB26 245.00 C 0.00 0.00 0.00 222.01 - 56 0 0 -
26FEB26 250.00 C 0.00 0.00 0.00 220.70 - 121 0 0 -
26FEB26 255.00 C 0.00 0.00 0.00 212.04 - 50 0 0 -
26FEB26 260.00 C 0.00 0.00 0.00 207.05 - 0 0 0 -
26FEB26 265.00 C 0.00 0.00 0.00 205.76 - 111 0 0 -
26FEB26 270.00 C 0.00 0.00 0.00 200.92 - 109 0 0 -
26FEB26 275.00 C 0.00 0.00 0.00 192.18 - 58 0 0 -
26FEB26 280.00 C 0.00 0.00 0.00 191.06 - 104 0 0 -
26FEB26 285.00 C 0.00 0.00 0.00 185.07 - 94 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 180.73 - 96 0 0 -
26FEB26 295.00 C 0.00 0.00 0.00 172.30 - 54 0 0 -
26FEB26 300.00 C 0.00 0.00 0.00 170.18 - 86 0 0 -
26FEB26 310.00 C 0.00 0.00 0.00 157.22 - 33 0 0 -
26FEB26 320.00 C 0.00 0.00 0.00 147.57 - 51 0 0 -
26FEB26 330.00 C 0.00 0.00 0.00 137.31 - 35 0 0 -
26FEB26 340.00 C 0.00 0.00 0.00 130.23 - 65 0 0 -
26FEB26 350.00 C 0.00 0.00 0.00 117.92 - 44 0 0 -
26FEB26 360.00 C 0.00 0.00 0.00 109.77 - 53 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 99.49 - 47 0 0 -
26FEB26 380.00 C 0.00 0.00 0.00 90.81 - 48 0 0 -
26FEB26 390.00 C 0.00 0.00 0.00 78.96 - 35 0 0 -
26FEB26 400.00 C 0.00 0.00 0.00 69.89 - 35 0 0 -
26FEB26 410.00 C 0.00 0.00 0.00 60.93 - 35 0 0 -
26FEB26 420.00 C 0.00 0.00 0.00 53.79 - 37 0 0 -
26FEB26 430.00 C 0.00 0.00 0.00 45.48 - 36 0 0 -
26FEB26 440.00 C 33.56 33.56 32.51 38.38 +2.03 36 30 31 +30
26FEB26 450.00 C 33.10 33.10 26.30 31.57 +1.25 35 30 208 +27
26FEB26 460.00 C 25.56 26.00 21.00 26.00 +0.44 35 138 185 +25
26FEB26 470.00 C 21.46 21.46 16.89 20.72 -0.21 34 76 108 +19
26FEB26 480.00 C 15.20 17.32 13.48 17.32 +0.38 36 106 218 +51
26FEB26 490.00 C 13.58 13.62 10.74 13.62 +0.05 36 78 85 +30
26FEB26 500.00 C 12.00 12.01 8.18 10.88 +0.14 36 137 193 +46
26FEB26 510.00 C 7.22 8.80 7.00 8.38 -0.04 36 5 38 +2
26FEB26 520.00 C 6.60 6.60 5.30 6.37 -0.15 36 14 71 +1
26FEB26 530.00 C 4.97 5.17 4.31 4.78 -0.23 36 87 151 +22
26FEB26 540.00 C 5.25 5.25 3.79 3.55 -0.25 36 58 122 +56
26FEB26 550.00 C 4.00 4.00 3.10 2.60 -0.26 36 117 186 +95
26FEB26 560.00 C 2.90 2.90 2.30 1.88 -0.25 36 6 93 +5
26FEB26 570.00 C 2.25 2.25 2.25 1.35 -0.23 36 4 104 +4
26FEB26 580.00 C 1.70 1.71 1.70 0.93 -0.22 35 11 88 +11
26FEB26 590.00 C 0.00 0.00 0.00 0.65 -0.19 35 0 146 0
26FEB26 600.00 C 1.53 1.53 1.40 0.45 -0.15 35 16 1,493 +16
26FEB26 610.00 C 0.00 0.00 0.00 0.31 -0.11 35 0 135 0
26FEB26 620.00 C 0.95 0.95 0.95 0.21 -0.09 35 4 506 0
26FEB26 630.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 908 0
26FEB26 640.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 223 0
26FEB26 650.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 358 0
26FEB26 670.00 C 0.50 0.50 0.50 0.03 -0.02 36 1 53 +1
26FEB26 680.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 245.49 - 105 0 0 -
30MAR26 230.00 C 0.00 0.00 0.00 237.22 - 0 0 0 -
30MAR26 235.00 C 0.00 0.00 0.00 235.73 - 101 0 0 -
30MAR26 240.00 C 0.00 0.00 0.00 230.50 - 97 0 0 -
30MAR26 245.00 C 0.00 0.00 0.00 222.29 - 42 0 0 -
30MAR26 250.00 C 0.00 0.00 0.00 220.70 - 92 0 0 -
30MAR26 255.00 C 0.00 0.00 0.00 213.82 - 77 0 0 -
30MAR26 260.00 C 0.00 0.00 0.00 207.05 - 0 0 0 -
30MAR26 265.00 C 0.00 0.00 0.00 205.76 - 85 0 0 -
30MAR26 270.00 C 0.00 0.00 0.00 200.92 - 83 0 0 -
30MAR26 275.00 C 0.00 0.00 0.00 194.79 - 75 0 0 -
30MAR26 280.00 C 0.00 0.00 0.00 191.63 - 82 0 0 -
30MAR26 285.00 C 0.00 0.00 0.00 185.07 - 72 0 0 -
30MAR26 290.00 C 0.00 0.00 0.00 180.73 - 73 0 0 -
30MAR26 295.00 C 0.00 0.00 0.00 176.87 - 76 0 0 -
30MAR26 300.00 C 0.00 0.00 0.00 171.98 - 74 0 0 -
30MAR26 310.00 C 0.00 0.00 0.00 159.98 - 60 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 147.75 +3.52 36 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 138.23 +3.66 41 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 130.23 +5.21 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 120.55 +5.03 47 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 112.29 +6.11 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 99.74 +2.69 36 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 91.21 +3.58 38 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 79.55 -0.13 29 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 73.97 +2.61 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 63.79 -0.22 32 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 58.33 +1.41 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 49.85 +1.33 34 0 1 0
30MAR26 440.00 C 39.37 39.37 39.37 44.59 +0.74 36 15 22 +15
30MAR26 450.00 C 38.88 38.88 34.33 39.04 +1.03 36 61 106 +44
30MAR26 460.00 C 33.54 33.54 28.51 33.68 +0.47 36 209 245 +137
30MAR26 470.00 C 30.00 30.00 24.11 28.90 +0.13 36 386 395 +263
30MAR26 480.00 C 22.80 22.80 20.88 24.68 -0.03 36 49 98 +13
30MAR26 490.00 C 23.00 23.00 17.58 21.02 +0.05 36 90 314 +32
30MAR26 500.00 C 15.99 15.99 15.12 17.73 -0.18 36 60 138 +44
30MAR26 510.00 C 12.98 14.95 12.98 14.95 -0.09 37 53 66 +50
30MAR26 520.00 C 14.60 14.60 10.95 12.67 -0.03 37 128 78 +33
30MAR26 530.00 C 12.50 12.50 8.80 10.40 -0.18 37 37 50 +3
30MAR26 540.00 C 10.06 10.06 8.00 8.62 -0.21 37 18 60 +17
30MAR26 550.00 C 8.50 8.50 8.50 7.02 -0.28 37 1 47 +1
30MAR26 560.00 C 0.00 0.00 0.00 5.73 -0.30 37 0 152 0
30MAR26 570.00 C 0.00 0.00 0.00 4.64 -0.31 37 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 3.62 -0.43 36 0 322 0
30MAR26 590.00 C 0.00 0.00 0.00 2.92 -0.28 36 0 304 0
30MAR26 600.00 C 2.65 2.65 2.65 2.31 -0.29 36 2 898 0
30MAR26 610.00 C 3.50 3.50 2.61 1.91 -0.18 36 30 261 -2
30MAR26 620.00 C 0.00 0.00 0.00 1.45 -0.25 36 0 175 0
30MAR26 630.00 C 0.00 0.00 0.00 1.15 -0.19 36 0 306 0
30MAR26 640.00 C 0.00 0.00 0.00 0.90 -0.19 36 0 87 0
30MAR26 650.00 C 0.00 0.00 0.00 0.71 -0.14 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.55 -0.14 36 0 931 0
30MAR26 670.00 C 0.00 0.00 0.00 0.42 -0.12 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.33 -0.10 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 3 0
30MAR26 700.00 C 1.07 1.07 0.85 0.20 -0.06 36 35 159 +35
29APR26 225.00 C 0.00 0.00 0.00 245.49 - 90 0 0 -
29APR26 230.00 C 0.00 0.00 0.00 237.22 - 0 0 0 -
29APR26 235.00 C 0.00 0.00 0.00 235.73 - 86 0 0 -
29APR26 240.00 C 0.00 0.00 0.00 230.50 - 82 0 0 -
29APR26 245.00 C 0.00 0.00 0.00 224.69 - 76 0 0 -
29APR26 250.00 C 0.00 0.00 0.00 220.70 - 79 0 0 -
29APR26 255.00 C 0.00 0.00 0.00 213.82 - 66 0 0 -
29APR26 260.00 C 0.00 0.00 0.00 211.35 - 77 0 0 -
29APR26 265.00 C 0.00 0.00 0.00 205.76 - 72 0 0 -
29APR26 270.00 C 0.00 0.00 0.00 200.92 - 71 0 0 -
29APR26 275.00 C 0.00 0.00 0.00 194.79 - 64 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 191.63 - 70 0 0 -
29APR26 285.00 C 0.00 0.00 0.00 185.15 - 61 0 0 -
29APR26 290.00 C 0.00 0.00 0.00 180.76 - 62 0 0 -
29APR26 295.00 C 0.00 0.00 0.00 177.20 - 65 0 0 -
29APR26 300.00 C 0.00 0.00 0.00 171.98 - 63 0 0 -
29APR26 310.00 C 0.00 0.00 0.00 162.52 - 60 0 0 -
29APR26 320.00 C 0.00 0.00 0.00 151.24 - 52 0 0 -
29APR26 330.00 C 0.00 0.00 0.00 139.30 - 41 0 0 -
29APR26 340.00 C 0.00 0.00 0.00 130.23 - 42 0 0 -
29APR26 350.00 C 0.00 0.00 0.00 121.41 - 42 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 113.56 - 44 0 0 -
29APR26 370.00 C 0.00 0.00 0.00 104.37 - 42 0 0 -
29APR26 380.00 C 0.00 0.00 0.00 91.21 - 32 0 0 -
29APR26 390.00 C 0.00 0.00 0.00 86.31 - 39 0 0 -
29APR26 400.00 C 0.00 0.00 0.00 74.39 - 32 0 0 -
29APR26 410.00 C 0.00 0.00 0.00 71.26 - 38 0 0 -
29APR26 420.00 C 0.00 0.00 0.00 60.46 - 33 0 0 -
29APR26 430.00 C 0.00 0.00 0.00 54.01 - 34 0 0 -
29APR26 440.00 C 0.00 0.00 0.00 51.21 - 37 0 0 -
29APR26 450.00 C 46.02 46.02 38.85 43.76 - 35 111 108 -
29APR26 460.00 C 40.40 40.40 33.63 38.87 +0.39 36 156 307 +58
29APR26 470.00 C 33.00 33.00 29.45 34.13 +0.02 35 28 106 -9
29APR26 480.00 C 28.57 29.56 25.47 29.56 -0.48 35 78 124 +20
29APR26 490.00 C 24.97 24.97 22.29 26.07 -0.55 35 47 73 +17
29APR26 500.00 C 23.98 23.98 19.36 22.72 -0.50 36 86 56 +34
29APR26 510.00 C 17.78 19.53 17.78 19.53 -0.76 35 3 53 +2
29APR26 520.00 C 18.00 18.00 14.61 17.23 -0.32 36 27 33 -10
29APR26 530.00 C 12.73 13.47 12.73 14.83 -0.44 36 16 63 +16
29APR26 540.00 C 12.76 12.76 12.76 12.69 -0.37 36 1 1 +1
29APR26 550.00 C 0.00 0.00 0.00 10.93 -0.42 36 0 0 0
29APR26 560.00 C 8.97 8.97 8.97 9.19 -0.44 36 1 46 +1
29APR26 570.00 C 0.00 0.00 0.00 7.85 -0.47 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 6.58 -0.49 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 5.40 -0.45 36 0 45 0
29APR26 600.00 C 5.47 5.47 5.47 4.52 -0.47 36 1 48 -1
29APR26 610.00 C 4.18 4.18 4.18 3.76 -0.40 36 2 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.16 -0.41 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.57 -0.42 36 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.18 -0.33 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 1.79 -0.34 36 0 1 0
29APR26 660.00 C 0.00 0.00 0.00 1.48 -0.26 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.23 -0.26 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.98 -0.26 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.82 -0.19 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.67 -0.19 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 245.49 - 70 0 0 -
29JUN26 230.00 C 0.00 0.00 0.00 237.23 - 35 0 0 -
29JUN26 235.00 C 0.00 0.00 0.00 235.73 - 67 0 0 -
29JUN26 240.00 C 0.00 0.00 0.00 230.50 - 64 0 0 -
29JUN26 245.00 C 0.00 0.00 0.00 226.43 - 66 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 220.70 - 61 0 0 -
29JUN26 255.00 C 0.00 0.00 0.00 215.52 - 59 0 0 -
29JUN26 260.00 C 0.00 0.00 0.00 211.35 - 60 0 0 -
29JUN26 265.00 C 0.00 0.00 0.00 205.76 - 56 0 0 -
29JUN26 270.00 C 0.00 0.00 0.00 200.92 - 55 0 0 -
29JUN26 275.00 C 0.00 0.00 0.00 194.86 - 49 0 0 -
29JUN26 280.00 C 0.00 0.00 0.00 191.63 - 54 0 0 -
29JUN26 285.00 C 0.00 0.00 0.00 185.15 - 47 0 0 -
29JUN26 290.00 C 0.00 0.00 0.00 180.76 - 48 0 0 -
29JUN26 295.00 C 0.00 0.00 0.00 177.20 - 50 0 0 -
29JUN26 300.00 C 0.00 0.00 0.00 171.98 - 48 0 0 -
29JUN26 310.00 C 0.00 0.00 0.00 164.08 - 50 0 0 -
29JUN26 320.00 C 0.00 0.00 0.00 153.78 - 46 0 0 -
29JUN26 330.00 C 0.00 0.00 0.00 143.00 - 41 0 0 -
29JUN26 340.00 C 0.00 0.00 0.00 135.88 - 43 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 121.41 -1.54 31 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 117.36 +5.77 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 108.54 +4.48 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 100.50 +2.21 38 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 94.36 +5.69 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 86.54 +1.58 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 76.00 -1.56 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 73.93 +4.83 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 67.92 +3.67 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 61.39 +1.38 37 0 20 0
29JUN26 450.00 C 49.51 50.47 49.51 55.02 +0.31 36 60 63 +59
29JUN26 460.00 C 51.44 51.44 44.41 49.97 +0.01 36 435 385 +326
29JUN26 470.00 C 42.01 42.06 40.00 45.32 -0.18 36 274 266 +266
29JUN26 480.00 C 41.47 41.47 36.68 40.86 -0.71 36 55 50 +39
29JUN26 490.00 C 33.00 33.59 33.00 36.95 -0.92 36 47 48 +45
29JUN26 500.00 C 29.90 30.71 29.90 33.40 -1.10 36 32 557 +32
29JUN26 510.00 C 29.65 29.65 27.24 30.23 -0.90 36 17 36 +15
29JUN26 520.00 C 0.00 0.00 0.00 27.31 -0.96 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 24.60 -0.82 36 0 0 0
29JUN26 540.00 C 22.50 22.50 22.00 22.19 -0.69 37 18 21 +18
29JUN26 550.00 C 19.69 20.00 17.70 20.00 -0.67 37 12 1,217 +2
29JUN26 560.00 C 0.00 0.00 0.00 17.83 -0.63 37 0 36 0
29JUN26 570.00 C 0.00 0.00 0.00 15.89 -0.70 37 0 110 0
29JUN26 580.00 C 14.93 14.93 14.93 14.20 -0.72 37 1 164 +1
29JUN26 590.00 C 0.00 0.00 0.00 12.51 -0.75 37 0 288 0
29JUN26 600.00 C 12.50 12.50 12.50 11.15 -0.72 37 5 245 +5
29JUN26 610.00 C 0.00 0.00 0.00 9.63 -0.72 36 0 34 0
29JUN26 620.00 C 9.20 9.20 9.20 8.43 -0.75 36 9 56 0
29JUN26 630.00 C 0.00 0.00 0.00 7.49 -0.66 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.65 -0.67 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 5.80 -0.70 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 5.11 -0.57 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 4.54 -0.58 36 0 2 0
29JUN26 680.00 C 0.00 0.00 0.00 3.97 -0.59 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 3.44 -0.56 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.07 -0.47 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 248.53 - 61 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 239.44 - 44 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 239.17 - 59 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 230.50 - 46 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 229.04 - 55 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 223.64 - 53 0 0 -
29SEP26 255.00 C 0.00 0.00 0.00 219.94 - 54 0 0 -
29SEP26 260.00 C 0.00 0.00 0.00 212.97 - 48 0 0 -
29SEP26 265.00 C 0.00 0.00 0.00 206.94 - 43 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 203.20 - 45 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 201.78 - 52 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 193.94 - 44 0 0 -
29SEP26 285.00 C 0.00 0.00 0.00 192.26 - 49 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 183.92 - 41 0 0 -
29SEP26 295.00 C 0.00 0.00 0.00 179.10 - 40 0 0 -
29SEP26 300.00 C 0.00 0.00 0.00 178.37 - 46 0 0 -
29SEP26 310.00 C 0.00 0.00 0.00 168.60 - 44 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 160.50 - 44 0 0 -
29SEP26 330.00 C 0.00 0.00 0.00 148.41 - 38 0 0 -
29SEP26 340.00 C 0.00 0.00 0.00 143.49 - 42 0 0 -
29SEP26 350.00 C 0.00 0.00 0.00 135.51 - 41 0 0 -
29SEP26 360.00 C 0.00 0.00 0.00 124.54 - 37 0 0 -
29SEP26 370.00 C 0.00 0.00 0.00 118.09 - 38 0 0 -
29SEP26 380.00 C 0.00 0.00 0.00 111.52 - 39 0 0 -
29SEP26 390.00 C 0.00 0.00 0.00 103.69 - 37 0 0 -
29SEP26 400.00 C 0.00 0.00 0.00 97.21 - 37 0 0 -
29SEP26 410.00 C 0.00 0.00 0.00 90.66 - 37 0 0 -
29SEP26 420.00 C 0.00 0.00 0.00 86.61 - 38 0 0 -
29SEP26 430.00 C 0.00 0.00 0.00 79.08 - 37 0 0 -
29SEP26 440.00 C 0.00 0.00 0.00 75.19 +2.03 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 70.11 +2.54 38 0 0 0
29SEP26 460.00 C 65.11 65.11 58.65 63.60 +0.79 37 31 581 +31
29SEP26 470.00 C 0.00 0.00 0.00 59.02 +0.55 37 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 54.75 +0.19 37 0 3 0
29SEP26 490.00 C 50.70 50.70 50.70 50.59 -0.10 37 2 2 +2
29SEP26 500.00 C 45.69 45.69 45.69 46.90 -0.30 37 15 227 +15
29SEP26 510.00 C 0.00 0.00 0.00 43.47 -0.24 37 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 40.29 +0.07 37 0 4 0
29SEP26 530.00 C 34.85 34.85 34.85 37.53 +0.10 37 30 780 +30
29SEP26 540.00 C 34.22 34.22 34.22 34.67 +0.02 37 15 15 +15
29SEP26 550.00 C 0.00 0.00 0.00 32.22 +0.34 37 0 102 0
29SEP26 560.00 C 0.00 0.00 0.00 29.60 +0.17 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 26.89 -0.39 37 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 25.26 +0.13 37 0 331 0
29SEP26 590.00 C 21.92 22.52 21.92 23.09 +0.10 37 60 609 +60
29SEP26 600.00 C 0.00 0.00 0.00 21.23 -0.06 37 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 19.60 -0.08 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 17.97 -0.10 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 15.87 -0.59 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 14.61 -0.64 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 13.46 -0.21 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 12.32 -0.22 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 11.17 -0.24 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 10.25 -0.26 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 9.45 -0.26 37 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 8.64 -0.28 37 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 248.53 - 49 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 242.82 - 45 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 239.17 - 47 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 233.70 - 44 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 229.04 - 44 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 224.07 - 42 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 219.94 - 43 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 214.26 - 40 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 210.33 - 41 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 205.90 - 41 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 201.78 - 41 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 197.03 - 40 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 192.26 - 39 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 190.56 - 43 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 184.15 - 40 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 179.40 - 39 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 171.47 - 39 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 165.80 - 41 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 154.38 - 37 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 149.45 - 40 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 141.96 - 39 0 0 -
30DEC26 360.00 C 0.00 0.00 0.00 131.47 - 36 0 0 -
30DEC26 370.00 C 0.00 0.00 0.00 124.67 - 37 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 117.47 - 36 0 0 -
30DEC26 390.00 C 0.00 0.00 0.00 111.66 - 37 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 107.37 - 38 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 98.54 - 36 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 92.70 - 36 0 0 -
30DEC26 430.00 C 0.00 0.00 0.00 87.39 - 36 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 84.62 +2.00 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 79.61 +1.96 37 0 500 0
30DEC26 460.00 C 75.00 75.00 67.80 73.00 +1.87 36 8 1,011 +7
30DEC26 470.00 C 0.00 0.00 0.00 68.53 +0.51 36 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 64.30 +0.33 36 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 60.65 +0.50 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 56.49 -0.08 36 0 11 0
30DEC26 510.00 C 0.00 0.00 0.00 53.02 -0.20 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 49.75 -0.13 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 46.68 +0.19 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 43.86 +0.10 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 41.45 +2.80 36 0 24 0
30DEC26 560.00 C 0.00 0.00 0.00 38.70 +0.39 36 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 35.95 +0.34 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 33.61 +0.10 36 0 0 0
30DEC26 590.00 C 31.51 31.51 31.01 31.48 +0.08 36 45 45 +45
30DEC26 600.00 C 0.00 0.00 0.00 29.36 +0.06 36 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 27.23 +0.03 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 25.35 -0.12 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 23.75 -0.15 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 22.16 +0.49 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 19.97 -0.17 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 18.97 +0.33 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 17.27 -0.26 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 16.15 -0.28 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 15.03 -0.29 36 0 0 0
30DEC26 700.00 C 17.49 17.49 17.49 13.91 -0.30 36 2 3 +2
TOTAL CALL 6,565 32,812 +3,194
29JAN26 225.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
29JAN26 230.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
29JAN26 235.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
29JAN26 240.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
29JAN26 245.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
29JAN26 250.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29JAN26 255.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
29JAN26 260.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29JAN26 265.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29JAN26 275.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29JAN26 280.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29JAN26 285.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29JAN26 295.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29JAN26 300.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29JAN26 310.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29JAN26 320.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29JAN26 330.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29JAN26 340.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JAN26 350.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 360.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JAN26 370.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 380.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
29JAN26 390.00 P 0.54 0.69 0.54 0.08 - 39 16 16 -
29JAN26 400.00 P 0.60 1.50 0.60 0.22 - 39 143 111 -
29JAN26 410.00 P 1.80 2.29 1.12 0.54 - 39 309 195 -
29JAN26 420.00 P 2.00 3.37 2.00 1.15 - 39 555 369 -
29JAN26 430.00 P 2.97 5.14 2.84 2.32 - 39 1,151 686 -
29JAN26 440.00 P 6.00 7.50 4.50 4.16 -2.84 39 905 1,128 +189
29JAN26 450.00 P 9.60 11.21 6.89 7.01 -3.49 39 315 852 +103
29JAN26 460.00 P 13.45 15.92 10.90 10.90 -3.92 40 541 1,018 +193
29JAN26 470.00 P 17.79 22.14 16.29 16.05 -4.95 40 80 490 +23
29JAN26 480.00 P 22.00 25.70 22.00 21.99 -5.48 40 8 1,330 -7
29JAN26 490.00 P 34.00 36.50 30.00 29.37 -5.85 41 20 194 -20
29JAN26 500.00 P 42.02 42.50 41.50 37.87 -4.15 43 8 462 -3
29JAN26 510.00 P 52.00 52.00 52.00 44.11 -6.89 29 5 1,718 -5
29JAN26 520.00 P 59.81 60.00 57.00 56.26 -5.24 49 18 486 -18
29JAN26 530.00 P 66.80 74.00 66.80 63.90 -6.61 34 30 496 -20
29JAN26 540.00 P 79.00 79.00 79.00 75.18 -5.03 54 2 324 -2
29JAN26 550.00 P 90.00 97.08 88.00 84.20 -5.86 49 6 573 -1
29JAN26 560.00 P 98.50 101.60 98.50 96.61 -3.39 74 9 545 -2
29JAN26 570.00 P 99.11 113.00 99.11 103.80 -6.20 0 4 464 -15
29JAN26 580.00 P 115.60 115.60 115.60 116.70 -3.30 84 1 394 -16
29JAN26 590.00 P 0.00 0.00 0.00 123.80 -7.29 0 0 239 -17
29JAN26 600.00 P 0.00 0.00 0.00 134.18 -5.82 68 0 30 -35
29JAN26 610.00 P 0.00 0.00 0.00 148.11 -1.89 107 0 199 0
29JAN26 620.00 P 0.00 0.00 0.00 158.41 -1.59 114 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 163.80 -8.31 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 173.80 -7.11 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 188.84 -4.92 130 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 194.18 -5.82 89 0 15 0
29JAN26 670.00 P 0.00 0.00 0.00 209.51 -1.86 142 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 213.90 -9.65 87 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 226.37 -6.91 128 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 234.18 -9.79 102 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 243.80 -6.20 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 254.18 -5.82 108 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 264.18 -5.82 111 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 276.46 -3.54 146 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 283.80 -6.20 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 294.34 -5.66 123 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
26FEB26 230.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
26FEB26 235.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
26FEB26 240.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
26FEB26 255.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
26FEB26 260.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 265.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
26FEB26 270.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 275.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 280.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 285.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 295.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
26FEB26 300.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 310.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 320.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 330.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
26FEB26 340.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
26FEB26 350.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
26FEB26 360.00 P 1.05 1.05 1.05 0.26 - 36 1 1 -
26FEB26 370.00 P 0.00 0.00 0.00 0.49 - 35 0 0 -
26FEB26 380.00 P 2.03 2.33 2.03 0.90 - 36 84 84 -
26FEB26 390.00 P 2.57 2.98 2.57 1.53 - 36 62 62 -
26FEB26 400.00 P 3.31 4.00 3.29 2.46 - 36 67 67 -
26FEB26 410.00 P 4.98 5.40 4.98 3.79 - 36 104 89 -
26FEB26 420.00 P 6.70 7.81 6.10 5.62 - 36 143 119 -
26FEB26 430.00 P 8.63 10.50 8.34 8.01 - 36 98 83 -
26FEB26 440.00 P 11.50 14.14 11.18 11.06 -2.92 36 244 1,398 +87
26FEB26 450.00 P 15.50 18.00 14.80 14.81 -3.18 36 70 244 +37
26FEB26 460.00 P 20.00 23.00 19.00 19.17 -3.45 36 152 219 +49
26FEB26 470.00 P 25.04 29.00 25.00 24.49 -4.03 37 280 502 +240
26FEB26 480.00 P 31.00 35.50 31.00 30.36 -4.47 37 6 263 +4
26FEB26 490.00 P 41.00 41.00 41.00 36.97 -4.49 37 2 260 0
26FEB26 500.00 P 45.00 47.50 45.00 44.24 -4.63 38 5 878 +5
26FEB26 510.00 P 0.00 0.00 0.00 49.08 -6.92 32 0 112 0
26FEB26 520.00 P 0.00 0.00 0.00 56.94 -7.61 31 2 119 -2
26FEB26 530.00 P 0.00 0.00 0.00 69.22 -2.78 41 0 265 0
26FEB26 540.00 P 0.00 0.00 0.00 75.32 -9.19 33 0 132 0
26FEB26 550.00 P 90.00 90.00 90.00 86.27 -5.26 39 2 234 0
26FEB26 560.00 P 98.71 101.00 96.00 96.61 -3.94 44 78 201 -36
26FEB26 570.00 P 0.00 0.00 0.00 107.35 -3.22 49 0 423 0
26FEB26 580.00 P 0.00 0.00 0.00 116.70 -3.57 50 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 127.55 -3.54 55 0 361 0
26FEB26 600.00 P 0.00 0.00 0.00 137.81 -2.20 59 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 148.11 -1.89 63 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 158.41 -1.59 66 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 163.82 -8.29 43 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 173.80 -7.11 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 188.84 -4.92 76 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 197.72 -2.28 74 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 209.51 -1.86 83 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 214.90 -8.65 65 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 226.37 -6.91 75 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 234.18 -9.79 63 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 248.07 -1.93 87 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 258.53 -1.47 91 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 264.18 -5.82 68 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 276.46 -3.54 86 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 288.79 -1.21 98 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 294.34 -5.66 75 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR26 230.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 235.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR26 240.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30MAR26 245.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 250.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 255.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR26 260.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 265.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 270.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR26 275.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR26 280.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30MAR26 285.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
30MAR26 290.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
30MAR26 295.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
30MAR26 300.00 P 0.88 0.88 0.88 0.06 - 36 6 6 -
30MAR26 310.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.24 -0.24 36 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.40 -0.36 36 0 61 0
30MAR26 340.00 P 1.38 1.38 1.38 0.70 -0.53 36 8 33 0
30MAR26 350.00 P 0.00 0.00 0.00 1.08 -0.72 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 1.65 -0.97 36 0 88 0
30MAR26 370.00 P 3.79 3.90 3.79 2.51 -1.28 36 56 144 +56
30MAR26 380.00 P 5.09 5.09 4.50 3.58 -1.71 37 17 123 +17
30MAR26 390.00 P 6.12 7.00 6.06 5.06 -1.86 37 51 81 -8
30MAR26 400.00 P 7.10 9.00 7.00 6.91 -1.99 37 91 1,970 +78
30MAR26 410.00 P 10.35 11.00 9.64 9.16 -2.29 37 111 217 +3
30MAR26 420.00 P 12.50 13.80 12.50 11.80 -2.58 37 20 393 +16
30MAR26 430.00 P 16.24 17.26 15.00 15.00 -3.03 37 60 262 -1
30MAR26 440.00 P 21.53 21.70 18.54 18.54 -3.19 36 54 286 +40
30MAR26 450.00 P 23.76 26.57 23.23 22.73 -3.55 36 289 1,338 +215
30MAR26 460.00 P 29.00 31.11 29.00 27.43 -3.86 36 77 796 +58
30MAR26 470.00 P 34.12 37.12 34.12 32.69 -4.60 36 142 618 +23
30MAR26 480.00 P 39.82 40.74 39.78 38.54 -4.67 37 51 339 +15
30MAR26 490.00 P 0.00 0.00 0.00 45.17 -3.96 37 0 58 0
30MAR26 500.00 P 54.00 54.80 54.00 51.92 -4.94 37 4 2,314 0
30MAR26 510.00 P 0.00 0.00 0.00 59.37 -5.20 37 0 62 0
30MAR26 520.00 P 70.00 70.00 70.00 67.05 -5.10 38 4 529 +4
30MAR26 530.00 P 0.00 0.00 0.00 75.23 -5.02 38 0 254 0
30MAR26 540.00 P 0.00 0.00 0.00 83.43 -5.24 38 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 92.01 -5.22 39 0 264 0
30MAR26 560.00 P 0.00 0.00 0.00 96.61 -9.06 30 0 67 0
30MAR26 570.00 P 0.00 0.00 0.00 108.19 -6.81 36 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 116.70 -6.97 35 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 127.55 -5.88 39 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 137.81 -4.27 42 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 148.11 -3.59 45 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 158.41 -2.75 48 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 164.70 -10.51 36 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 176.32 -4.59 45 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 188.84 -4.92 55 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 197.72 -2.54 53 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 209.51 -1.86 60 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 219.06 -4.49 61 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 226.37 -6.91 54 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 235.43 -8.54 52 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 230.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR26 235.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 255.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 260.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29APR26 265.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29APR26 270.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29APR26 275.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 0.07 - 35 0 0 -
29APR26 285.00 P 0.00 0.00 0.00 0.10 - 35 0 0 -
29APR26 290.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
29APR26 295.00 P 0.00 0.00 0.00 0.19 - 36 0 0 -
29APR26 300.00 P 0.00 0.00 0.00 0.25 - 36 0 0 -
29APR26 310.00 P 0.00 0.00 0.00 0.41 - 36 0 0 -
29APR26 320.00 P 0.00 0.00 0.00 0.66 - 36 0 0 -
29APR26 330.00 P 3.11 3.11 3.11 1.01 - 36 84 84 -
29APR26 340.00 P 0.00 0.00 0.00 1.50 - 36 0 0 -
29APR26 350.00 P 0.00 0.00 0.00 2.21 - 36 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 3.12 - 36 0 0 -
29APR26 370.00 P 0.00 0.00 0.00 4.37 - 36 0 0 -
29APR26 380.00 P 0.00 0.00 0.00 5.89 - 36 0 0 -
29APR26 390.00 P 8.30 9.80 8.30 7.79 - 36 13 13 -
29APR26 400.00 P 11.30 12.59 11.05 9.98 - 36 147 147 -
29APR26 410.00 P 13.92 14.50 13.86 12.63 - 36 98 98 -
29APR26 420.00 P 17.50 18.20 17.34 15.78 - 36 64 64 -
29APR26 430.00 P 20.51 21.18 19.15 19.15 - 36 77 62 -
29APR26 440.00 P 24.56 25.91 22.89 22.89 - 36 128 98 -
29APR26 450.00 P 29.27 30.53 29.27 27.32 - 36 211 196 -
29APR26 460.00 P 35.30 35.30 32.78 32.02 -4.22 36 38 585 +36
29APR26 470.00 P 39.63 40.36 39.63 37.29 -4.91 36 30 31 +2
29APR26 480.00 P 44.70 45.74 44.12 43.01 -5.31 36 75 476 +30
29APR26 490.00 P 50.52 52.50 50.52 49.27 -5.22 36 64 67 +49
29APR26 500.00 P 0.00 0.00 0.00 54.90 -6.35 35 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 61.23 -7.27 34 0 17 0
29APR26 520.00 P 0.00 0.00 0.00 69.89 -6.16 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 75.88 -7.62 34 0 40 0
29APR26 540.00 P 89.77 89.77 89.77 83.43 -8.37 33 3 23 0
29APR26 550.00 P 0.00 0.00 0.00 92.05 -8.19 33 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 104.74 -3.80 40 0 27 0
29APR26 570.00 P 120.00 120.00 120.00 113.69 -5.94 40 2 30 +1
29APR26 580.00 P 0.00 0.00 0.00 120.65 -9.12 38 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 131.48 -2.85 41 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 138.87 -9.60 38 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 149.33 -2.71 41 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 159.89 -7.07 44 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 170.59 -4.62 47 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 177.77 -8.45 43 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 188.84 -4.92 47 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 197.72 -3.25 46 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 209.51 -1.86 52 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 219.06 -4.49 52 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 226.37 -6.91 47 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 235.43 -8.54 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29JUN26 235.00 P 1.00 1.00 1.00 0.06 - 36 60 60 -
29JUN26 240.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
29JUN26 245.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
29JUN26 255.00 P 0.00 0.00 0.00 0.17 - 36 0 0 -
29JUN26 260.00 P 0.00 0.00 0.00 0.23 - 36 0 0 -
29JUN26 265.00 P 0.00 0.00 0.00 0.29 - 36 0 0 -
29JUN26 270.00 P 0.00 0.00 0.00 0.35 - 36 0 0 -
29JUN26 275.00 P 0.00 0.00 0.00 0.46 - 36 0 0 -
29JUN26 280.00 P 0.00 0.00 0.00 0.56 - 36 0 0 -
29JUN26 285.00 P 0.00 0.00 0.00 0.69 - 36 0 0 -
29JUN26 290.00 P 0.00 0.00 0.00 0.85 - 36 0 0 -
29JUN26 295.00 P 0.00 0.00 0.00 1.02 - 36 0 0 -
29JUN26 300.00 P 0.00 0.00 0.00 1.23 - 36 0 0 -
29JUN26 310.00 P 0.00 0.00 0.00 1.74 - 36 0 0 -
29JUN26 320.00 P 0.00 0.00 0.00 2.43 - 36 0 0 -
29JUN26 330.00 P 0.00 0.00 0.00 3.25 - 36 0 0 -
29JUN26 340.00 P 0.00 0.00 0.00 4.33 - 36 0 0 -
29JUN26 350.00 P 6.50 8.00 6.50 5.63 -2.09 36 53 243 +10
29JUN26 360.00 P 8.50 9.60 8.50 7.35 -2.25 37 23 252 +10
29JUN26 370.00 P 10.50 11.50 10.00 9.31 -1.84 37 7 108 +7
29JUN26 380.00 P 12.41 13.48 12.41 11.40 -2.43 37 42 111 +42
29JUN26 390.00 P 15.10 15.10 14.55 14.08 -2.19 37 4 63 +4
29JUN26 400.00 P 17.45 19.00 17.20 16.82 -2.65 37 39 1,115 +20
29JUN26 410.00 P 21.36 21.36 21.15 20.14 -2.86 37 80 174 +69
29JUN26 420.00 P 25.62 25.67 25.62 23.66 -2.94 37 15 163 0
29JUN26 430.00 P 28.00 29.64 27.96 27.38 -3.69 37 45 277 +1
29JUN26 440.00 P 32.25 34.75 32.25 31.39 -4.16 36 202 232 +150
29JUN26 450.00 P 38.13 39.12 38.13 35.97 -4.33 36 1,391 1,798 +1,339
29JUN26 460.00 P 42.65 44.93 42.65 40.84 -4.82 36 59 233 +57
29JUN26 470.00 P 47.96 49.75 47.96 46.25 -5.05 36 17 119 +15
29JUN26 480.00 P 53.16 53.16 53.16 51.99 -5.21 36 15 77 +15
29JUN26 490.00 P 59.26 59.26 59.26 58.02 -5.53 36 17 85 +2
29JUN26 500.00 P 67.00 67.00 67.00 64.53 -5.13 36 2 1,229 0
29JUN26 510.00 P 0.00 0.00 0.00 68.69 -10.04 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 78.36 -7.62 37 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 82.53 -7.62 34 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 94.00 -7.66 38 0 215 0
29JUN26 550.00 P 0.00 0.00 0.00 103.32 -6.96 39 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 110.38 -4.87 38 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 118.61 -8.28 39 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 126.94 -8.62 39 0 161 0
29JUN26 590.00 P 0.00 0.00 0.00 135.11 -5.02 38 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 144.30 -4.68 39 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 149.33 -8.29 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 161.07 -5.89 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 170.71 -4.50 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 177.77 -8.45 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 188.84 -4.92 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 197.72 -4.86 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 211.75 -1.77 46 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 219.06 -4.49 43 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 226.37 -6.91 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 237.12 -6.85 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.27 - 37 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 0.34 - 37 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 0.41 - 37 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 0.52 - 37 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.63 - 37 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 0.75 - 37 0 0 -
29SEP26 255.00 P 0.00 0.00 0.00 0.92 - 37 0 0 -
29SEP26 260.00 P 0.00 0.00 0.00 1.09 - 37 0 0 -
29SEP26 265.00 P 0.00 0.00 0.00 1.27 - 37 0 0 -
29SEP26 270.00 P 0.00 0.00 0.00 1.53 - 37 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 1.80 - 37 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 2.06 - 37 0 0 -
29SEP26 285.00 P 0.00 0.00 0.00 2.41 - 37 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 2.80 - 37 0 0 -
29SEP26 295.00 P 0.00 0.00 0.00 3.18 - 37 0 0 -
29SEP26 300.00 P 0.00 0.00 0.00 3.58 - 37 0 0 -
29SEP26 310.00 P 0.00 0.00 0.00 4.70 - 37 0 0 -
29SEP26 320.00 P 7.64 7.64 7.64 5.86 - 37 1 1 -
29SEP26 330.00 P 8.00 9.10 8.00 7.40 - 37 8 8 -
29SEP26 340.00 P 0.00 0.00 0.00 8.97 - 37 0 0 -
29SEP26 350.00 P 0.00 0.00 0.00 11.37 - 37 0 0 -
29SEP26 360.00 P 0.00 0.00 0.00 13.51 - 37 0 0 -
29SEP26 370.00 P 0.00 0.00 0.00 16.18 - 37 0 0 -
29SEP26 380.00 P 18.26 18.26 18.26 18.91 - 37 1 1 -
29SEP26 390.00 P 22.90 22.90 22.90 22.12 - 37 9 9 -
29SEP26 400.00 P 26.34 26.34 26.20 25.30 - 37 12 12 -
29SEP26 410.00 P 30.26 30.26 30.23 28.94 - 37 21 21 -
29SEP26 420.00 P 34.30 34.30 34.15 32.71 - 37 12 11 -
29SEP26 430.00 P 0.00 0.00 0.00 36.69 - 37 0 0 -
29SEP26 440.00 P 41.02 41.02 41.02 41.05 -3.61 37 15 349 +15
29SEP26 450.00 P 48.00 48.00 48.00 45.88 -4.06 36 10 78 +10
29SEP26 460.00 P 53.84 53.84 53.62 50.84 -3.79 36 25 599 +10
29SEP26 470.00 P 0.00 0.00 0.00 56.30 -3.92 36 0 573 0
29SEP26 480.00 P 64.08 64.08 64.08 62.00 -4.73 36 14 33 +14
29SEP26 490.00 P 70.28 70.28 70.28 67.82 -5.26 36 15 43 +15
29SEP26 500.00 P 0.00 0.00 0.00 74.15 -5.55 36 0 49 0
29SEP26 510.00 P 83.64 83.64 83.64 78.88 -9.95 35 15 35 +15
29SEP26 520.00 P 0.00 0.00 0.00 86.52 -9.15 36 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 93.91 -9.21 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 100.19 -8.84 36 0 5 0
29SEP26 550.00 P 0.00 0.00 0.00 108.17 -6.19 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 115.47 -6.48 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 124.02 -5.69 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 135.38 -1.72 39 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 137.67 -8.34 35 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 150.04 -4.65 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 158.11 -5.22 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 166.49 -5.29 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 171.71 -8.10 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 184.68 -4.55 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 194.21 -3.01 39 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 199.00 -7.66 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 212.19 -2.61 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 221.01 -4.29 39 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 228.19 -5.47 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 239.74 -4.23 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.68 - 36 0 0 -
30DEC26 230.00 P 2.20 2.28 2.20 0.81 - 36 2 2 -
30DEC26 235.00 P 0.00 0.00 0.00 0.98 - 36 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 1.16 - 36 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 1.34 - 36 0 0 -
30DEC26 250.00 P 3.42 3.42 3.42 1.60 - 36 1 1 -
30DEC26 255.00 P 0.00 0.00 0.00 1.87 - 36 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 2.13 - 36 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 2.46 - 36 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 2.85 - 36 0 0 -
30DEC26 275.00 P 0.00 0.00 0.00 3.24 - 36 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 3.64 - 36 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 4.13 - 36 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 4.69 - 36 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 5.26 - 36 0 0 -
30DEC26 300.00 P 7.40 8.00 7.40 5.82 - 36 61 61 -
30DEC26 310.00 P 0.00 0.00 0.00 7.26 - 36 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 8.82 - 36 0 0 -
30DEC26 330.00 P 0.00 0.00 0.00 10.64 - 36 0 0 -
30DEC26 340.00 P 0.00 0.00 0.00 12.72 - 36 0 0 -
30DEC26 350.00 P 0.00 0.00 0.00 14.89 - 36 0 0 -
30DEC26 360.00 P 0.00 0.00 0.00 17.58 - 36 0 0 -
30DEC26 370.00 P 0.00 0.00 0.00 20.90 - 36 0 0 -
30DEC26 380.00 P 26.00 26.00 26.00 23.93 - 36 1 1 -
30DEC26 390.00 P 0.00 0.00 0.00 27.14 - 36 0 0 -
30DEC26 400.00 P 31.50 31.61 31.30 30.58 - 36 8 8 -
30DEC26 410.00 P 0.00 0.00 0.00 34.30 - 36 0 0 -
30DEC26 420.00 P 0.00 0.00 0.00 38.32 - 36 0 0 -
30DEC26 430.00 P 43.80 45.00 43.00 43.00 - 36 5 5 -
30DEC26 440.00 P 0.00 0.00 0.00 47.16 -3.14 36 0 271 0
30DEC26 450.00 P 53.00 53.37 52.46 52.01 -3.51 36 13 537 +1
30DEC26 460.00 P 57.92 57.92 57.50 57.13 -3.74 36 3 1,052 +1
30DEC26 470.00 P 0.00 0.00 0.00 62.55 -3.92 36 0 529 0
30DEC26 480.00 P 0.00 0.00 0.00 68.26 -4.07 36 1 16 +1
30DEC26 490.00 P 0.00 0.00 0.00 74.30 -4.21 36 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 80.18 -4.74 36 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 86.51 -4.86 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 93.32 -4.08 36 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 100.86 -3.55 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 108.48 -3.16 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 115.02 -4.98 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 122.73 -3.64 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 130.36 -3.86 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 138.27 -3.39 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 142.65 -7.40 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 155.04 -2.59 37 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 159.17 -6.89 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 167.52 -9.50 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 175.75 -6.90 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 188.55 -1.70 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 194.44 -6.06 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 205.71 -3.24 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 212.48 -5.46 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 221.65 -5.56 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 233.29 -2.56 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 241.23 -4.93 37 0 0 0
TOTAL PUT 9,925 46,330 +3,188
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$ 3.50
29JAN26 2.40 C 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.91 -0.10 88 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.71 -0.11 69 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.62 -0.11 72 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.56 -0.09 91 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.45 -0.11 73 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.38 -0.10 75 0 20 0
29JAN26 3.30 C 0.00 0.00 0.00 0.32 -0.09 79 0 205 0
29JAN26 3.40 C 0.25 0.25 0.24 0.26 -0.08 78 20 348 0
29JAN26 3.50 C 0.25 0.25 0.17 0.21 -0.08 79 22 1,210 -12
29JAN26 3.60 C 0.16 0.16 0.15 0.16 -0.07 76 450 1,207 -450
29JAN26 3.70 C 0.00 0.00 0.00 0.13 -0.06 79 0 1,262 0
29JAN26 3.80 C 0.07 0.07 0.07 0.10 -0.05 78 1 182 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.05 76 0 243 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.04 80 0 1,715 0
29JAN26 4.10 C 0.04 0.04 0.04 0.04 -0.03 77 3 405 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 -0.02 78 0 131 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.02 76 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 71 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 173 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.12 -0.11 67 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.03 -0.12 69 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.96 -0.10 79 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.87 -0.11 76 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.80 -0.10 79 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.73 -0.08 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.66 -0.09 80 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 -0.09 81 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.55 -0.08 84 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.49 -0.08 82 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 -0.08 83 0 26 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 -0.07 84 0 337 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 -0.07 85 0 205 0
26FEB26 3.70 C 0.00 0.00 0.00 0.32 -0.07 85 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.06 86 0 303 0
26FEB26 3.90 C 0.00 0.00 0.00 0.25 -0.07 84 0 535 0
26FEB26 4.00 C 0.16 0.16 0.16 0.23 -0.05 86 5 254 +5
26FEB26 4.10 C 0.00 0.00 0.00 0.20 -0.05 85 0 178 0
26FEB26 4.20 C 0.00 0.00 0.00 0.18 -0.05 86 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.16 -0.05 86 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 -0.04 86 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.04 85 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 -0.04 86 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.03 87 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.03 88 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.08 -0.03 88 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 -0.03 88 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.02 88 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.02 84 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.02 83 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.18 -0.13 77 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.10 -0.13 77 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.03 -0.12 79 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.96 -0.11 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.90 -0.10 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.84 -0.08 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.78 -0.08 83 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 -0.06 84 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 -0.06 85 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 -0.06 85 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 -0.06 84 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 -0.06 85 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.50 -0.05 85 0 78 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.05 85 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 -0.05 86 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.39 -0.05 85 0 27 0
30MAR26 4.00 C 0.30 0.30 0.30 0.36 -0.05 85 5 125 +3
30MAR26 4.10 C 0.00 0.00 0.00 0.34 -0.04 87 0 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.04 86 0 50 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 -0.04 87 0 121 0
30MAR26 4.40 C 0.00 0.00 0.00 0.26 -0.04 86 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 -0.04 86 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.22 -0.04 86 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.21 -0.03 87 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.19 -0.03 86 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.02 88 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.03 86 3 73 +3
30MAR26 5.25 C 0.00 0.00 0.00 0.13 -0.02 87 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 -0.01 88 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.02 88 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.02 87 0 461 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 -0.01 88 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 89 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 88 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 87 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 84 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.24 -0.09 80 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.17 -0.09 80 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.11 -0.08 82 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.05 -0.07 84 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.99 -0.07 84 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.93 -0.08 84 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 -0.07 85 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.83 -0.07 85 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.78 -0.07 86 0 0 0
29APR26 3.30 C 0.68 0.68 0.68 0.73 -0.07 85 1 4 +1
29APR26 3.40 C 0.00 0.00 0.00 0.69 -0.07 86 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 -0.06 86 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.61 -0.06 86 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.57 -0.07 86 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.54 -0.06 87 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.51 -0.06 87 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.48 -0.05 87 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 -0.05 87 0 30 0
29APR26 4.20 C 0.31 0.31 0.31 0.42 -0.05 87 2 95 +2
29APR26 4.30 C 0.00 0.00 0.00 0.40 -0.05 88 0 4 0
29APR26 4.40 C 0.26 0.26 0.26 0.37 -0.05 87 28 33 +28
29APR26 4.50 C 0.00 0.00 0.00 0.35 - 88 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 1.33 -0.07 78 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.27 -0.06 79 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.21 -0.06 80 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 -0.05 81 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 -0.06 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.05 81 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.00 -0.05 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.95 -0.05 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.05 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 -0.04 83 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 -0.04 83 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.79 -0.04 83 0 108 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.04 83 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.03 84 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 -0.04 83 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.03 83 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 -0.03 84 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 -0.03 83 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 -0.03 83 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.03 84 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 -0.03 84 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.02 84 0 90 0
29JUN26 4.60 C 0.30 0.30 0.30 0.47 -0.02 84 20 25 +20
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.03 84 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.03 84 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 -0.02 85 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 -0.02 85 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.02 84 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 -0.01 85 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.27 -0.02 84 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 -0.02 84 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 -0.01 85 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 0.00 85 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.01 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 0.00 85 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.01 85 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 0.00 85 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.01 84 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 84 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.40 -0.07 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.35 -0.07 72 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.29 -0.07 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.24 -0.06 73 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 -0.06 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.14 -0.06 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 -0.06 73 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 -0.06 74 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 -0.06 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 -0.06 74 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.06 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.05 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.06 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.05 75 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.06 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 -0.05 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.05 75 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.05 75 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 -0.04 75 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.04 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.04 76 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.04 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.04 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.04 76 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.04 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.04 75 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.03 76 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.03 76 0 279 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.03 76 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.03 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 -0.03 76 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.03 76 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.03 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.02 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.02 76 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.02 76 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.02 76 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.01 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.02 76 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.48 -0.08 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.42 -0.08 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.37 -0.08 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.32 -0.08 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.28 -0.07 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 -0.03 74 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.22 -0.04 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 -0.04 73 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 -0.07 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 -0.03 74 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.06 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 -0.07 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.07 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.07 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.06 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.06 71 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.06 71 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.06 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.06 71 0 0 0
30DEC26 4.30 C 0.72 0.75 0.72 0.75 -0.06 72 20 20 +20
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.06 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.06 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.06 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.06 72 0 13 0
TOTAL CALL 580 22,763 -380
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 114 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 200 0
29JAN26 2.60 P 0.02 0.02 0.02 0.01 0.00 93 100 626 -48
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 86 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.03 0.00 85 0 3,602 0
29JAN26 3.00 P 0.05 0.05 0.05 0.04 0.00 81 3 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.06 0.00 80 30 1,510 0
29JAN26 3.20 P 0.09 0.09 0.09 0.09 +0.01 82 35 3,434 0
29JAN26 3.30 P 0.00 0.00 0.00 0.12 +0.01 80 0 3,421 0
29JAN26 3.40 P 0.16 0.16 0.16 0.16 +0.01 80 20 3,067 0
29JAN26 3.50 P 0.22 0.22 0.20 0.21 +0.02 80 30 1,807 0
29JAN26 3.60 P 0.26 0.26 0.26 0.26 +0.01 78 200 1,256 -50
29JAN26 3.70 P 0.00 0.00 0.00 0.34 +0.04 84 0 535 0
29JAN26 3.80 P 0.00 0.00 0.00 0.39 +0.04 76 0 690 0
29JAN26 3.90 P 0.00 0.00 0.00 0.47 +0.05 77 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.57 +0.07 87 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.66 +0.07 90 0 310 0
29JAN26 4.20 P 0.77 0.77 0.77 0.75 +0.08 93 100 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.84 +0.08 94 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.94 +0.09 102 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.04 +0.09 108 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.14 +0.10 115 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.24 +0.11 121 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.34 +0.11 127 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.44 +0.11 133 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.54 +0.10 138 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.79 +0.11 152 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 2.04 +0.11 164 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.29 +0.11 175 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.54 +0.12 186 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.79 +0.12 197 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.04 +0.12 207 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.28 +0.11 205 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.53 +0.11 213 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.79 +0.12 233 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.04 +0.12 241 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.28 +0.11 237 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.04 0.00 88 0 719 0
26FEB26 2.50 P 0.08 0.08 0.08 0.06 0.00 90 5 157 +5
26FEB26 2.60 P 0.10 0.12 0.10 0.07 0.00 87 77 241 +7
26FEB26 2.70 P 0.00 0.00 0.00 0.09 -0.01 87 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.12 0.00 88 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.15 0.00 89 0 1,460 0
26FEB26 3.00 P 0.21 0.21 0.21 0.18 0.00 88 8 1,005 0
26FEB26 3.10 P 0.00 0.00 0.00 0.22 +0.01 89 0 1,213 0
26FEB26 3.20 P 0.00 0.00 0.00 0.26 +0.01 88 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.31 +0.01 90 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.36 +0.02 89 0 2,181 0
26FEB26 3.50 P 0.43 0.43 0.43 0.41 +0.01 89 100 2,556 +100
26FEB26 3.60 P 0.00 0.00 0.00 0.47 +0.02 89 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.53 +0.02 89 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.60 +0.03 90 0 221 0
26FEB26 3.90 P 0.00 0.00 0.00 0.66 +0.02 89 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.74 +0.03 91 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.82 +0.08 92 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.90 +0.06 93 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.98 +0.08 94 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.06 +0.08 94 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.15 +0.08 96 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.24 +0.09 98 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.32 +0.07 96 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.42 +0.08 100 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 +0.08 102 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.60 +0.07 102 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.84 +0.08 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.08 +0.07 112 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.33 +0.08 119 0 0 0
30MAR26 2.40 P 0.18 0.18 0.18 0.10 0.00 88 50 230 +50
30MAR26 2.50 P 0.00 0.00 0.00 0.13 +0.01 90 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.15 +0.01 88 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.18 +0.01 88 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.22 +0.02 89 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.26 +0.02 90 0 1,400 0
30MAR26 3.00 P 0.00 0.00 0.00 0.30 +0.04 90 0 1,636 0
30MAR26 3.10 P 0.00 0.00 0.00 0.34 +0.02 89 0 2,012 0
30MAR26 3.20 P 0.00 0.00 0.00 0.39 +0.02 90 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.44 +0.03 89 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.50 +0.03 91 0 2,995 0
30MAR26 3.50 P 0.00 0.00 0.00 0.55 +0.03 90 0 2,073 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 +0.03 90 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.68 +0.04 91 0 3,096 0
30MAR26 3.80 P 0.00 0.00 0.00 0.74 +0.04 91 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 +0.04 91 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.04 91 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 +0.04 92 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.03 +0.05 93 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.11 +0.06 93 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.18 +0.05 93 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.27 +0.06 95 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.35 +0.06 95 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.43 +0.06 95 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.52 +0.07 96 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.61 +0.07 98 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.69 +0.06 97 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.92 +0.07 100 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.15 +0.07 102 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.39 +0.08 106 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.63 +0.08 109 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.87 +0.08 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.12 +0.09 117 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.37 +0.09 122 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.62 +0.09 126 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.87 +0.09 130 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.12 +0.09 134 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.38 +0.09 140 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.64 +0.11 147 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.89 +0.11 150 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.15 +0.13 156 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.40 +0.12 159 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.16 0.00 89 0 100 0
29APR26 2.50 P 0.00 0.00 0.00 0.20 +0.01 91 0 101 0
29APR26 2.60 P 0.00 0.00 0.00 0.23 +0.01 91 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.27 +0.02 91 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.31 +0.02 91 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.35 +0.02 91 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.39 +0.01 90 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.44 +0.01 91 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.49 +0.02 91 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.55 +0.02 92 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.60 +0.02 91 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.66 +0.02 92 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.73 +0.03 93 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.79 +0.03 92 0 0 0
29APR26 3.80 P 0.85 0.85 0.85 0.85 +0.02 92 100 100 +100
29APR26 3.90 P 0.00 0.00 0.00 0.92 +0.03 92 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.99 +0.03 92 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.07 +0.04 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.14 +0.04 94 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.21 +0.04 94 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.29 +0.06 94 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.37 - 94 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.25 +0.02 87 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.29 +0.03 87 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.33 +0.03 87 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.37 +0.03 87 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.41 +0.03 87 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.46 +0.04 87 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.51 +0.04 87 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.56 +0.04 87 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.62 +0.05 88 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.68 +0.05 88 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.73 +0.04 88 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.79 +0.04 88 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.86 +0.06 89 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.92 +0.05 88 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.99 +0.05 89 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.06 +0.06 89 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 +0.06 89 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 +0.06 89 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.27 +0.06 89 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.35 +0.07 90 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 +0.06 90 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 +0.07 91 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.58 +0.07 91 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.66 +0.07 91 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.74 +0.07 91 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.82 +0.07 91 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.90 +0.07 92 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.11 +0.07 92 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.33 +0.08 93 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.55 +0.08 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.78 +0.08 96 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.01 +0.09 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.24 +0.09 99 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.48 +0.09 101 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.71 +0.08 102 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.95 +0.08 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.20 +0.09 106 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.44 +0.09 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.69 +0.10 110 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.02 78 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 +0.02 78 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.02 78 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 +0.02 79 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 +0.03 79 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.03 79 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 +0.03 79 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.64 +0.03 79 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.70 +0.03 79 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.76 +0.03 79 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.82 +0.04 79 0 1,491 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 +0.03 79 0 1,069 0
29SEP26 3.60 P 0.00 0.00 0.00 0.94 +0.04 79 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 1.01 +0.04 80 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.07 +0.03 79 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.04 80 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.04 80 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.04 80 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 +0.05 80 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.43 +0.05 80 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 +0.04 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.05 81 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 +0.05 81 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.74 +0.06 81 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.82 +0.06 82 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.06 82 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.98 +0.06 82 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.19 +0.06 83 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.40 +0.06 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.62 +0.07 84 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 +0.07 85 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.06 +0.06 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.29 +0.07 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.52 +0.07 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.08 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 +0.08 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.23 +0.08 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.47 +0.09 92 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.72 +0.10 95 0 0 0
30DEC26 2.40 P 0.47 0.47 0.47 0.37 +0.01 74 10 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 +0.01 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.01 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.51 +0.01 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 +0.01 75 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.61 +0.01 75 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 +0.01 75 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.72 +0.02 75 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.78 +0.02 75 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 +0.02 75 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.90 +0.02 75 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.96 +0.02 75 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.03 +0.03 76 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.10 +0.03 76 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.16 +0.02 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.02 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 +0.03 76 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 +0.03 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 +0.03 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 +0.03 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.03 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.67 +0.03 77 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 +0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.82 +0.03 77 0 0 0
TOTAL PUT 868 122,009 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 85.85
30MAR26 45.00 C 0.00 0.00 0.00 41.11 -0.46 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.12 -0.45 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.12 -0.46 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.13 -0.45 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.14 -0.45 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.14 -0.46 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.66 -0.45 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.17 -0.46 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.69 -0.45 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.20 -0.46 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.72 -0.45 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.24 -0.46 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.79 -0.45 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.36 -0.45 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.00 -0.44 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.73 -0.43 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.61 -0.40 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.67 -0.38 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 5.97 -0.33 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.51 -0.29 25 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 3.31 -0.25 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.36 -0.20 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.63 -0.16 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.10 -0.12 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.72 -0.09 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.46 -0.06 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.69 -0.46 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.21 -0.45 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.73 -0.45 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.24 -0.46 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.76 -0.46 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.29 -0.45 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.84 -0.45 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.42 -0.44 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.08 -0.43 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.86 -0.41 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.79 -0.39 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.92 -0.36 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.28 -0.33 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.89 -0.29 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.75 -0.24 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.83 -0.19 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.11 -0.15 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.55 -0.11 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.12 -0.10 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 43 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.44 +0.03 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.82 +0.06 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.37 +0.08 25 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.16 +0.14 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 3.20 +0.16 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.50 +0.21 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 6.06 +0.26 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.86 +0.32 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.85 +0.35 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.01 +0.38 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.29 +0.40 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 16.68 +0.43 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.15 +0.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.65 +0.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.15 +0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.65 +0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.15 +0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.65 +0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.15 +0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.65 +0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.15 +0.45 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.32 +0.06 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.95 +0.10 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.74 +0.12 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.72 +0.15 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.89 +0.18 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.25 +0.20 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.80 +0.24 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.52 +0.28 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.37 +0.31 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.36 +0.35 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.45 +0.37 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.63 +0.37 24 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$ 8.77
29JAN26 6.03 C 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.78 +0.14 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.54 +0.13 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.07 +0.14 30 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.83 +0.13 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.60 +0.12 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.38 +0.10 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.22 +0.07 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.27 +0.15 60 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.17 +0.16 57 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.08 +0.16 54 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.98 +0.16 51 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.27 +0.16 47 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.03 +0.16 42 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.78 +0.14 37 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.55 +0.16 39 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.31 +0.16 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.15 30 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.84 +0.14 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.61 +0.15 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.38 +0.14 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.16 +0.12 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.96 +0.12 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.78 +0.11 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.61 +0.09 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.47 +0.08 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.36 +0.07 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.11 +0.16 57 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.02 +0.17 59 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.78 +0.15 54 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.54 +0.16 49 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.31 +0.15 48 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.07 +0.16 44 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.83 +0.16 42 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.60 +0.15 40 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.36 +0.15 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 +0.16 35 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.91 +0.15 33 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.69 +0.14 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.48 +0.13 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.27 +0.15 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.05 +0.10 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.72 +0.08 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.59 +0.07 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.08 +0.15 41 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.60 +0.14 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.38 +0.16 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 +0.15 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.94 +0.15 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.74 +0.14 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.54 +0.13 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.36 +0.12 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.15 +0.10 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.74 +0.08 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.66 +0.08 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.56 +0.07 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.12 -0.07 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.24 -0.11 23 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.42 -0.13 23 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.64 -0.13 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.36 -0.14 45 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.84 -0.14 56 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.33 -0.14 67 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.45 -0.08 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.77 -0.10 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.96 -0.11 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.38 -0.15 26 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.84 -0.16 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.33 -0.14 33 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.80 -0.15 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.28 -0.15 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.14 -0.03 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.59 -0.07 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.73 -0.10 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.90 -0.10 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.07 -0.10 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.39 -0.11 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.79 -0.12 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.21 -0.12 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.55 -0.13 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.53 -0.05 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.23 -0.05 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.36 -0.08 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.53 -0.10 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.90 -0.11 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.29 -0.13 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.71 -0.14 18 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.15 -0.14 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.77
30MAR26 4.32 C 0.00 0.00 0.00 4.48 +0.15 66 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.38 +0.15 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.30 +0.15 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.20 +0.16 57 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.11 +0.16 55 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.87 +0.16 47 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.40 +0.14 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.18 +0.16 45 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.94 +0.16 40 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.71 +0.14 35 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.49 +0.16 38 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.25 +0.14 34 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.02 +0.16 33 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.79 +0.15 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.56 +0.15 28 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.35 +0.14 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.13 +0.12 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.93 +0.10 24 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.76 +0.10 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.61 +0.09 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.46 +0.07 25 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.23 -0.06 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.77
29JAN26 5.00 C 0.00 0.00 0.00 3.78 +0.14 126 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.28 +0.14 105 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.03 +0.14 95 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.77 +0.14 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.52 +0.14 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.03 +0.14 29 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.78 +0.13 22 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.55 +0.13 26 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.33 +0.10 23 0 24 0
29JAN26 8.75 C 0.21 0.21 0.21 0.18 +0.07 25 12 28 -12
29JAN26 9.00 C 0.11 0.11 0.11 0.08 +0.03 25 20 9 -20
29JAN26 9.25 C 0.04 0.04 0.04 0.03 +0.01 25 2 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 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 3.78 +0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.53 +0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.78 +0.15 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.53 +0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.04 +0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.79 +0.15 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.54 +0.13 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.30 +0.13 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 +0.13 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.83 +0.11 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 +0.11 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.45 +0.10 23 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 +0.07 23 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 54 0
26FEB26 9.25 C 0.13 0.13 0.13 0.12 +0.03 24 20 22 +20
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.80 +0.16 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.31 +0.15 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 +0.16 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.81 +0.15 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.57 +0.16 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.32 +0.16 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.15 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 +0.14 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.59 +0.15 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 +0.14 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.13 +0.12 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.92 +0.11 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.74 +0.10 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 +0.10 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 +0.06 25 0 53 0
30MAR26 9.00 C 0.33 0.33 0.33 0.32 +0.05 25 1 30 0
30MAR26 9.25 C 0.26 0.26 0.26 0.24 +0.04 26 2 4 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.60 +0.15 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.35 +0.16 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.11 +0.16 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.87 +0.15 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.64 +0.15 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.42 +0.14 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.21 +0.12 28 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 1.01 +0.10 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.84 +0.09 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.68 +0.09 26 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.54 +0.06 26 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.84 +0.16 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.59 +0.16 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.35 +0.15 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 +0.16 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.86 +0.15 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.62 +0.16 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.37 +0.15 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 +0.16 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.90 +0.15 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.67 +0.13 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.44 +0.12 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 +0.14 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 +0.10 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 +0.09 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.68 +0.06 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 +0.04 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 +0.04 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.02 25 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 +0.15 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.59 +0.16 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 +0.15 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 +0.16 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.15 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 +0.14 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 +0.16 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 +0.15 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.93 +0.14 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.72 +0.14 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 +0.12 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.32 +0.15 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 +0.10 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 +0.09 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 +0.06 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.11 +0.16 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 +0.16 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.63 +0.15 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.15 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 +0.15 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.96 +0.13 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 +0.13 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 +0.12 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 +0.10 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 +0.13 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.05 +0.08 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 +0.06 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.07 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 +0.07 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.06 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.05 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
TOTAL CALL 57 860 -10
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 25 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.05 24 0 139 0
29JAN26 8.75 P 0.00 0.00 0.00 0.15 -0.08 24 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.31 -0.10 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.50 -0.13 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.98 -0.14 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.24 -0.14 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.74 -0.14 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.24 -0.14 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.74 -0.14 75 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.24 -0.14 85 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.74 -0.14 94 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 -0.03 24 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 -0.05 24 0 130 0
26FEB26 8.75 P 0.25 0.25 0.25 0.26 -0.08 24 1 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.11 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.77 -0.12 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.00 -0.13 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.25 -0.13 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.74 -0.14 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.24 -0.14 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.74 -0.14 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.24 -0.14 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.74 -0.14 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 -0.03 26 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.06 25 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.38 -0.06 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.52 -0.09 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.69 -0.07 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.11 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 -0.12 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.14 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.74 -0.14 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.24 -0.15 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.74 -0.14 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.24 -0.16 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.74 -0.14 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.25 -0.05 27 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 -0.06 27 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 -0.07 27 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.60 -0.08 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.75 -0.10 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.93 -0.10 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.12 -0.13 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.33 -0.13 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.76 -0.15 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.24 -0.15 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.74 -0.14 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.24 -0.16 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.04 24 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 -0.06 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.07 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 -0.08 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.60 -0.09 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.09 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 -0.13 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 -0.12 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 -0.11 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 -0.12 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.67 -0.13 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.98 -0.13 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 0.01 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.04 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.05 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.04 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.07 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.07 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.08 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 -0.08 26 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 -0.10 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 -0.11 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 -0.12 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.12 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 -0.13 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 -0.13 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 -0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 -0.15 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.03 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.05 27 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.07 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 -0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.11 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 -0.12 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 -0.12 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 -0.14 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 -0.14 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.14 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 -0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 -0.14 0 0 0 0
TOTAL PUT 1 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$ 24.04
29JAN26 15.50 C 0.00 0.00 0.00 8.56 +0.24 87 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.06 +0.24 80 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.56 +0.24 73 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.06 +0.24 66 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.56 +0.24 60 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.06 +0.24 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.56 +0.24 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.06 +0.24 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.06 +0.24 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.06 +0.24 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.07 +0.23 22 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 1.12 +0.20 20 0 39 0
29JAN26 24.00 C 0.23 0.33 0.23 0.40 +0.08 20 8 35 +8
29JAN26 25.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 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 75 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.59 +0.24 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.09 +0.24 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.59 +0.23 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.10 +0.24 40 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.60 +0.24 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.10 +0.24 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.60 +0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.10 +0.24 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.61 +0.24 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.11 +0.24 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.14 +0.23 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.15 +0.20 17 0 40 0
26FEB26 23.00 C 1.17 1.30 1.10 1.38 +0.16 21 14 51 +2
26FEB26 24.00 C 0.00 0.00 0.00 0.79 +0.12 22 0 37 0
26FEB26 25.00 C 0.00 0.00 0.00 0.39 +0.07 22 0 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 0.00 22 0 48 0
26FEB26 28.00 C 0.02 0.02 0.02 0.02 0.00 22 48 50 +48
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 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 11.12 +0.24 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.62 +0.24 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.12 +0.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.62 +0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.13 +0.24 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.63 +0.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.13 +0.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.64 +0.24 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.14 +0.24 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.64 +0.23 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.15 +0.24 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.66 +0.24 27 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 5.17 +0.24 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.68 +0.23 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.21 +0.23 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.30 +0.22 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 +0.19 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.71 +0.16 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.15 +0.12 24 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.74 +0.10 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.64 +0.24 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.14 +0.23 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.65 +0.24 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.16 +0.24 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.67 +0.24 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.18 +0.23 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.70 +0.22 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.24 +0.22 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.35 +0.20 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.48 +0.17 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.82 +0.15 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.28 +0.11 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.87 +0.09 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 9.13 +0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.63 +0.23 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.14 +0.24 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.64 +0.23 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.15 +0.23 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.66 +0.23 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.18 +0.23 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.71 +0.23 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.25 +0.23 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.80 +0.22 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.36 +0.21 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.56 +0.20 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.84 +0.18 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.21 +0.15 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.69 +0.13 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.26 +0.11 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.92 +0.09 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.66 +0.07 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.68 +0.24 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.20 +0.23 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.23 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.26 +0.22 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.81 +0.23 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.36 +0.22 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.92 +0.22 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.50 +0.22 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.08 +0.20 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.68 +0.20 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.94 +0.18 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.27 +0.17 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.68 +0.15 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.17 +0.13 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.73 +0.11 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 +0.09 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.06 +0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.82 +0.07 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 +0.05 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.91 +0.23 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.46 +0.23 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.02 +0.23 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.59 +0.22 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.17 +0.21 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.77 +0.21 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +0.21 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.01 +0.20 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.30 +0.18 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.66 +0.17 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.09 +0.16 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.58 +0.14 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 +0.12 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.76 +0.11 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.44 +0.09 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.17 +0.08 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 +0.07 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 +0.06 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
TOTAL CALL 70 558 +58
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 45 0
29JAN26 24.00 P 0.00 0.00 0.00 0.36 -0.16 21 0 20 0
29JAN26 25.00 P 1.44 1.44 1.14 1.06 -0.23 23 2 1 +1
29JAN26 26.00 P 0.00 0.00 0.00 1.96 -0.24 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.96 -0.24 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.96 -0.24 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.96 -0.24 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.96 -0.24 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.96 -0.24 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.96 -0.24 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.32 -0.07 23 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 0.72 -0.13 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.33 -0.18 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.07 -0.21 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.98 -0.23 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.96 -0.24 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.96 -0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.96 -0.24 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.96 -0.24 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.96 -0.24 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.61 -0.08 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.05 -0.12 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.64 -0.15 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.30 -0.17 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.11 -0.20 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.01 -0.22 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.97 -0.23 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.96 -0.24 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.96 -0.24 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.96 -0.24 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.96 -0.24 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.96 -0.24 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29APR26 22.00 P 0.58 0.58 0.58 0.48 -0.07 25 1 1 +1
29APR26 23.00 P 0.00 0.00 0.00 0.84 -0.08 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.31 -0.12 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.91 -0.15 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.55 -0.17 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.33 -0.19 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.19 -0.21 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.10 -0.22 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.04 -0.22 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.00 -0.23 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.98 -0.23 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.97 - 26 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 -0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.56 -0.11 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.13 -0.14 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.80 -0.15 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.54 -0.17 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.35 -0.19 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.21 -0.21 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.12 -0.22 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.06 -0.22 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.01 -0.23 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.99 -0.23 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.97 -0.23 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 -0.08 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.40 -0.09 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.88 -0.12 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.45 -0.13 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.08 -0.15 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.79 -0.17 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.56 -0.18 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.39 -0.19 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 -0.21 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.15 -0.22 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.08 -0.22 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.03 -0.23 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.00 -0.23 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.66 -0.09 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 -0.11 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.70 -0.12 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.32 -0.14 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.01 -0.15 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.75 -0.17 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.54 -0.19 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.38 -0.19 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.26 -0.20 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.16 -0.21 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.09 -0.21 25 0 0 0
TOTAL PUT 3 495 +2
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$ 4.65
29JAN26 3.70 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.86 -0.05 58 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.76 -0.06 52 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.66 -0.06 45 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.56 -0.06 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.46 -0.06 32 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.12 -0.04 25 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 26 0 142 0
29JAN26 4.90 C 0.03 0.03 0.03 0.02 -0.02 27 20 65 -20
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.87 -0.06 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.49 -0.06 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.20 -0.03 26 0 15 0
26FEB26 4.70 C 0.16 0.16 0.16 0.15 -0.03 26 19 34 +19
26FEB26 4.80 C 0.00 0.00 0.00 0.11 -0.02 26 0 23 0
26FEB26 4.90 C 0.07 0.07 0.07 0.08 -0.02 27 10 25 +10
26FEB26 5.00 C 0.04 0.04 0.04 0.06 -0.01 27 15 36 +15
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 30 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.99 -0.05 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.05 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 -0.04 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 -0.03 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 -0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 -0.03 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.03 27 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 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 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.06 -0.05 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.05 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 -0.05 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.05 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 -0.05 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 -0.05 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
TOTAL CALL 64 1,464 +24
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 57 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 51 0
29JAN26 4.60 P 0.08 0.08 0.08 0.07 +0.01 27 15 148 +15
29JAN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 27 0 120 0
29JAN26 4.80 P 0.00 0.00 0.00 0.19 +0.03 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.27 +0.05 28 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.37 +0.06 35 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.61 +0.05 44 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.86 +0.06 56 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.11 +0.06 67 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.61 +0.06 88 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.11 +0.06 106 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.61 +0.06 122 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.86 +0.06 130 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
26FEB26 4.30 P 0.04 0.04 0.04 0.04 0.00 26 50 114 +50
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.02 27 0 104 0
26FEB26 4.70 P 0.00 0.00 0.00 0.20 +0.03 28 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 +0.04 29 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 +0.04 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.61 +0.05 27 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.86 +0.06 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.61 +0.06 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.11 +0.06 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.61 +0.06 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.86 +0.06 78 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 +0.02 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.25 +0.02 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 +0.03 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.36 +0.03 26 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.12 +0.07 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.61 +0.06 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.11 +0.06 51 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.61 +0.06 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.86 +0.06 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29APR26 4.20 P 0.09 0.09 0.09 0.08 +0.01 26 5 11 +5
29APR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.12 +0.07 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.61 +0.06 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.03 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.04 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.06 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 +0.06 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.61 +0.06 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.86 +0.06 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.04 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.04 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 +0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.10 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 +0.10 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 +0.11 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 +0.11 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.02 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.04 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.04 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.05 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.04 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.05 28 0 0 0
TOTAL PUT 70 2,716 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 121.00
29JAN26 97.50 C 0.00 0.00 0.00 23.60 - 0 0 0 -
29JAN26 100.00 C 0.00 0.00 0.00 21.11 - 36 0 0 -
29JAN26 102.50 C 0.00 0.00 0.00 18.62 - 34 0 0 -
29JAN26 105.00 C 0.00 0.00 0.00 16.15 - 35 0 0 -
29JAN26 107.50 C 0.00 0.00 0.00 13.71 - 34 0 0 -
29JAN26 110.00 C 0.00 0.00 0.00 11.35 - 34 0 0 -
29JAN26 112.50 C 0.00 0.00 0.00 9.12 - 34 0 0 -
29JAN26 115.00 C 0.00 0.00 0.00 7.07 - 34 0 0 -
29JAN26 117.50 C 0.00 0.00 0.00 5.26 - 34 0 0 -
29JAN26 120.00 C 0.00 0.00 0.00 3.75 - 34 0 0 -
29JAN26 122.50 C 0.00 0.00 0.00 2.55 - 34 0 0 -
29JAN26 125.00 C 0.00 0.00 0.00 1.65 - 34 0 0 -
29JAN26 127.50 C 0.00 0.00 0.00 1.01 - 34 0 0 -
29JAN26 130.00 C 0.00 0.00 0.00 0.59 - 34 0 0 -
29JAN26 132.50 C 0.00 0.00 0.00 0.33 - 34 0 0 -
29JAN26 135.00 C 0.00 0.00 0.00 0.17 - 34 0 0 -
29JAN26 137.50 C 0.00 0.00 0.00 0.09 - 35 0 0 -
29JAN26 140.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
29JAN26 142.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 23.97 - 34 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 21.58 - 34 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 19.26 - 34 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 17.02 - 34 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 14.87 - 34 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 12.85 - 34 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 10.97 - 34 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 9.25 - 34 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 7.69 - 34 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 6.32 - 34 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 5.12 - 34 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 4.09 - 34 0 0 -
26FEB26 127.50 C 0.00 0.00 0.00 3.23 - 34 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 2.51 - 34 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 1.93 - 34 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 1.46 - 34 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 1.10 - 34 0 0 -
26FEB26 140.00 C 0.00 0.00 0.00 0.81 - 34 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 0.59 - 34 0 0 -
30MAR26 97.50 C 0.00 0.00 0.00 24.65 - 34 0 0 -
30MAR26 100.00 C 0.00 0.00 0.00 22.42 - 34 0 0 -
30MAR26 102.50 C 0.00 0.00 0.00 20.27 - 34 0 0 -
30MAR26 105.00 C 0.00 0.00 0.00 18.21 - 34 0 0 -
30MAR26 107.50 C 0.00 0.00 0.00 16.26 - 34 0 0 -
30MAR26 110.00 C 0.00 0.00 0.00 14.42 - 34 0 0 -
30MAR26 112.50 C 0.00 0.00 0.00 12.70 - 34 0 0 -
30MAR26 115.00 C 0.00 0.00 0.00 11.11 - 34 0 0 -
30MAR26 117.50 C 0.00 0.00 0.00 9.66 - 34 0 0 -
30MAR26 120.00 C 0.00 0.00 0.00 8.33 - 34 0 0 -
30MAR26 122.50 C 0.00 0.00 0.00 7.14 - 34 0 0 -
30MAR26 125.00 C 0.00 0.00 0.00 6.08 - 34 0 0 -
30MAR26 127.50 C 0.00 0.00 0.00 5.15 - 34 0 0 -
30MAR26 130.00 C 0.00 0.00 0.00 4.32 - 34 0 0 -
30MAR26 132.50 C 0.00 0.00 0.00 3.61 - 34 0 0 -
30MAR26 135.00 C 0.00 0.00 0.00 3.00 - 34 0 0 -
30MAR26 137.50 C 0.00 0.00 0.00 2.47 - 34 0 0 -
30MAR26 140.00 C 0.00 0.00 0.00 2.03 - 34 0 0 -
30MAR26 142.50 C 0.00 0.00 0.00 1.65 - 34 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 25.39 - 34 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 23.28 - 34 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 21.24 - 34 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 19.30 - 34 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 17.46 - 34 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 15.72 - 34 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 14.09 - 34 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 12.57 - 34 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 11.16 - 34 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 9.87 - 34 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 8.69 - 34 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 7.61 - 34 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 6.64 - 34 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 5.77 - 34 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 5.00 - 34 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 4.31 - 34 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 3.70 - 34 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 3.17 - 34 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 2.70 - 34 0 0 -
29JUN26 97.50 C 0.00 0.00 0.00 26.27 - 34 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 24.29 - 34 0 0 -
29JUN26 102.50 C 0.00 0.00 0.00 22.40 - 34 0 0 -
29JUN26 105.00 C 0.00 0.00 0.00 20.59 - 34 0 0 -
29JUN26 107.50 C 0.00 0.00 0.00 18.88 - 34 0 0 -
29JUN26 110.00 C 0.00 0.00 0.00 17.26 - 34 0 0 -
29JUN26 112.50 C 0.00 0.00 0.00 15.75 - 34 0 0 -
29JUN26 115.00 C 0.00 0.00 0.00 14.31 - 34 0 0 -
29JUN26 117.50 C 0.00 0.00 0.00 13.00 - 34 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 11.74 - 34 0 0 -
29JUN26 122.50 C 0.00 0.00 0.00 10.63 - 34 0 0 -
29JUN26 125.00 C 0.00 0.00 0.00 9.53 - 34 0 0 -
29JUN26 127.50 C 0.00 0.00 0.00 8.61 - 34 0 0 -
29JUN26 130.00 C 0.00 0.00 0.00 7.71 - 34 0 0 -
29JUN26 132.50 C 0.00 0.00 0.00 6.90 - 34 0 0 -
29JUN26 135.00 C 0.00 0.00 0.00 6.18 - 34 0 0 -
29JUN26 137.50 C 0.00 0.00 0.00 5.46 - 34 0 0 -
29JUN26 140.00 C 0.00 0.00 0.00 4.90 - 34 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 4.34 - 34 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 27.96 - 34 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 26.15 - 34 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 24.49 - 34 0 0 -
29SEP26 105.00 C 0.00 0.00 0.00 22.85 - 34 0 0 -
29SEP26 107.50 C 0.00 0.00 0.00 21.31 - 34 0 0 -
29SEP26 110.00 C 0.00 0.00 0.00 19.86 - 34 0 0 -
29SEP26 112.50 C 0.00 0.00 0.00 18.41 - 34 0 0 -
29SEP26 115.00 C 0.00 0.00 0.00 17.15 - 34 0 0 -
29SEP26 117.50 C 0.00 0.00 0.00 15.90 - 34 0 0 -
29SEP26 120.00 C 0.00 0.00 0.00 14.69 - 34 0 0 -
29SEP26 122.50 C 0.00 0.00 0.00 13.63 - 34 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 12.58 - 34 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 11.59 - 34 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 10.72 - 34 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 9.86 - 34 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 9.05 - 34 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 8.35 - 34 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 7.66 - 34 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 6.98 - 34 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 29.92 - 34 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 28.32 - 34 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 26.71 - 34 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 25.16 - 34 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 23.74 - 34 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 22.32 - 34 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 20.97 - 34 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 19.75 - 34 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 18.52 - 34 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 17.33 - 34 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 16.30 - 34 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 15.26 - 34 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 14.23 - 34 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 13.36 - 34 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 12.51 - 34 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 11.66 - 34 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 10.85 - 34 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 10.18 - 34 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 9.50 - 34 0 0 -
TOTAL CALL 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29JAN26 100.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29JAN26 102.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29JAN26 105.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
29JAN26 107.50 P 0.00 0.00 0.00 0.10 - 34 0 0 -
29JAN26 110.00 P 0.00 0.00 0.00 0.24 - 34 0 0 -
29JAN26 112.50 P 0.00 0.00 0.00 0.50 - 34 0 0 -
29JAN26 115.00 P 0.00 0.00 0.00 0.95 - 34 0 0 -
29JAN26 117.50 P 0.00 0.00 0.00 1.65 - 34 0 0 -
29JAN26 120.00 P 0.00 0.00 0.00 2.64 - 34 0 0 -
29JAN26 122.50 P 0.00 0.00 0.00 3.93 - 34 0 0 -
29JAN26 125.00 P 0.00 0.00 0.00 5.54 - 34 0 0 -
29JAN26 127.50 P 0.00 0.00 0.00 7.40 - 34 0 0 -
29JAN26 130.00 P 0.00 0.00 0.00 9.49 - 34 0 0 -
29JAN26 132.50 P 0.00 0.00 0.00 11.73 - 34 0 0 -
29JAN26 135.00 P 0.00 0.00 0.00 14.09 - 34 0 0 -
29JAN26 137.50 P 0.00 0.00 0.00 16.53 - 35 0 0 -
29JAN26 140.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
29JAN26 142.50 P 0.00 0.00 0.00 21.50 - 0 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 0.15 - 34 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 0.25 - 34 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 0.42 - 34 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 0.67 - 34 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 1.02 - 34 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 1.49 - 34 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 2.10 - 34 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 2.88 - 34 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 3.83 - 34 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 4.96 - 34 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 6.26 - 34 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 7.74 - 34 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 9.37 - 34 0 0 -
26FEB26 130.00 P 0.00 0.00 0.00 11.15 - 34 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 13.08 - 34 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 15.13 - 34 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 17.28 - 34 0 0 -
26FEB26 140.00 P 0.00 0.00 0.00 19.51 - 34 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 21.81 - 34 0 0 -
30MAR26 97.50 P 0.00 0.00 0.00 0.58 - 34 0 0 -
30MAR26 100.00 P 0.00 0.00 0.00 0.84 - 34 0 0 -
30MAR26 102.50 P 0.00 0.00 0.00 1.18 - 34 0 0 -
30MAR26 105.00 P 0.00 0.00 0.00 1.62 - 34 0 0 -
30MAR26 107.50 P 0.00 0.00 0.00 2.15 - 34 0 0 -
30MAR26 110.00 P 0.00 0.00 0.00 2.78 - 34 0 0 -
30MAR26 112.50 P 0.00 0.00 0.00 3.58 - 34 0 0 -
30MAR26 115.00 P 0.00 0.00 0.00 4.48 - 34 0 0 -
30MAR26 117.50 P 0.00 0.00 0.00 5.50 - 34 0 0 -
30MAR26 120.00 P 0.00 0.00 0.00 6.69 - 34 0 0 -
30MAR26 122.50 P 0.00 0.00 0.00 8.00 - 34 0 0 -
30MAR26 125.00 P 0.00 0.00 0.00 9.41 - 34 0 0 -
30MAR26 127.50 P 0.00 0.00 0.00 11.00 - 34 0 0 -
30MAR26 130.00 P 0.00 0.00 0.00 12.68 - 34 0 0 -
30MAR26 132.50 P 0.00 0.00 0.00 14.46 - 34 0 0 -
30MAR26 135.00 P 0.00 0.00 0.00 16.38 - 34 0 0 -
30MAR26 137.50 P 0.00 0.00 0.00 18.35 - 34 0 0 -
30MAR26 140.00 P 0.00 0.00 0.00 20.43 - 34 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 22.57 - 34 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 1.09 - 34 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 1.46 - 34 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 1.92 - 34 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 2.45 - 34 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 3.09 - 34 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 3.86 - 34 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 4.68 - 34 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 5.68 - 34 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 6.76 - 34 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 7.96 - 34 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 9.28 - 34 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 10.68 - 34 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 12.24 - 34 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 13.84 - 34 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 15.60 - 34 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 17.38 - 34 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 19.32 - 34 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 21.27 - 34 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 23.35 - 34 0 0 -
29JUN26 97.50 P 0.00 0.00 0.00 2.41 - 34 0 0 -
29JUN26 100.00 P 0.00 0.00 0.00 2.96 - 34 0 0 -
29JUN26 102.50 P 0.00 0.00 0.00 3.61 - 34 0 0 -
29JUN26 105.00 P 0.00 0.00 0.00 4.34 - 34 0 0 -
29JUN26 107.50 P 0.00 0.00 0.00 5.16 - 34 0 0 -
29JUN26 110.00 P 0.00 0.00 0.00 6.08 - 34 0 0 -
29JUN26 112.50 P 0.00 0.00 0.00 7.09 - 34 0 0 -
29JUN26 115.00 P 0.00 0.00 0.00 8.18 - 34 0 0 -
29JUN26 117.50 P 0.00 0.00 0.00 9.38 - 34 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 10.64 - 34 0 0 -
29JUN26 122.50 P 0.00 0.00 0.00 12.04 - 34 0 0 -
29JUN26 125.00 P 0.00 0.00 0.00 13.45 - 34 0 0 -
29JUN26 127.50 P 0.00 0.00 0.00 15.03 - 34 0 0 -
29JUN26 130.00 P 0.00 0.00 0.00 16.63 - 34 0 0 -
29JUN26 132.50 P 0.00 0.00 0.00 18.33 - 34 0 0 -
29JUN26 135.00 P 0.00 0.00 0.00 20.10 - 34 0 0 -
29JUN26 137.50 P 0.00 0.00 0.00 21.89 - 34 0 0 -
29JUN26 140.00 P 0.00 0.00 0.00 23.82 - 34 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 25.75 - 34 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 4.01 - 34 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 4.67 - 34 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 5.49 - 34 0 0 -
29SEP26 105.00 P 0.00 0.00 0.00 6.32 - 34 0 0 -
29SEP26 107.50 P 0.00 0.00 0.00 7.25 - 34 0 0 -
29SEP26 110.00 P 0.00 0.00 0.00 8.27 - 34 0 0 -
29SEP26 112.50 P 0.00 0.00 0.00 9.31 - 34 0 0 -
29SEP26 115.00 P 0.00 0.00 0.00 10.51 - 34 0 0 -
29SEP26 117.50 P 0.00 0.00 0.00 11.73 - 34 0 0 -
29SEP26 120.00 P 0.00 0.00 0.00 13.01 - 34 0 0 -
29SEP26 122.50 P 0.00 0.00 0.00 14.43 - 34 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 15.86 - 34 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 17.36 - 34 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 18.97 - 34 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 20.59 - 34 0 0 -
29SEP26 135.00 P 0.00 0.00 0.00 22.28 - 34 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 24.07 - 34 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 25.87 - 34 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 27.70 - 34 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 5.37 - 34 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 6.21 - 34 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 7.05 - 34 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 7.96 - 34 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 8.99 - 34 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 10.03 - 34 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 11.14 - 34 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 12.37 - 34 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 13.61 - 34 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 14.90 - 34 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 16.33 - 34 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 17.76 - 34 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 19.21 - 34 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 20.82 - 34 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 22.44 - 34 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 24.08 - 34 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 25.78 - 34 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 27.58 - 34 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 29.39 - 34 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 WXB - WUXI BIO CLOSING PRICE HK$ 39.78
29JAN26 22.00 C 0.00 0.00 0.00 17.80 -0.45 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.97 -0.12 169 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.81 -0.24 97 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.81 -0.26 87 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 13.81 -0.51 78 0 43 0
29JAN26 27.00 C 0.00 0.00 0.00 12.81 -0.32 69 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.81 -0.27 59 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 10.96 -0.09 104 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 9.81 -0.25 0 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 8.82 -0.30 53 0 504 0
29JAN26 32.00 C 0.00 0.00 0.00 7.83 -0.26 52 0 359 0
29JAN26 33.00 C 6.20 6.50 6.20 6.85 -0.38 51 5 2,786 -2
29JAN26 34.00 C 6.21 6.21 5.85 5.90 -0.31 52 26 695 0
29JAN26 35.00 C 4.95 4.95 4.44 4.84 -0.26 34 18 2,812 -12
29JAN26 36.00 C 4.00 4.10 3.99 4.09 -0.22 50 31 3,510 -30
29JAN26 37.00 C 0.00 0.00 0.00 3.18 -0.44 45 0 2,725 0
29JAN26 38.00 C 2.15 2.61 2.15 2.47 -0.32 46 12 441 0
29JAN26 39.00 C 1.53 1.69 1.53 1.85 -0.30 47 29 451 -24
29JAN26 40.00 C 1.50 1.50 1.10 1.34 -0.28 47 192 5,282 +5
29JAN26 41.00 C 1.07 1.07 0.78 0.97 -0.24 48 57 1,449 +52
29JAN26 42.00 C 0.79 0.82 0.63 0.69 -0.19 50 86 793 +71
29JAN26 43.00 C 0.51 0.52 0.40 0.48 -0.16 51 772 936 +523
29JAN26 44.00 C 0.41 0.41 0.33 0.33 -0.12 51 64 358 +41
29JAN26 45.00 C 0.28 0.28 0.28 0.23 -0.08 53 15 385 0
29JAN26 46.00 C 0.18 0.18 0.18 0.15 -0.07 53 15 208 0
29JAN26 47.00 C 0.13 0.13 0.10 0.10 -0.05 54 22 710 +15
29JAN26 48.00 C 0.09 0.09 0.07 0.07 -0.03 55 50 1,441 -15
29JAN26 49.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 17.85 -0.40 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 16.97 -0.34 89 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.86 -0.32 48 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.86 -0.25 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.81 -0.51 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 12.87 -0.26 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.88 -0.27 41 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 10.96 -0.35 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.92 -0.41 42 0 79 0
26FEB26 31.00 C 0.00 0.00 0.00 8.96 -0.40 42 0 68 0
26FEB26 32.00 C 7.20 7.20 6.98 8.03 -0.18 43 2 225 -1
26FEB26 33.00 C 0.00 0.00 0.00 6.97 -0.49 34 0 554 0
26FEB26 34.00 C 0.00 0.00 0.00 6.10 -0.77 36 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 5.33 -0.62 40 0 568 0
26FEB26 36.00 C 0.00 0.00 0.00 4.76 -0.44 45 0 1,209 0
26FEB26 37.00 C 4.34 4.34 4.34 3.98 -0.36 43 2 205 -2
26FEB26 38.00 C 3.51 3.58 3.51 3.40 -0.33 44 6 141 +6
26FEB26 39.00 C 2.94 3.13 2.70 2.89 -0.30 45 1,356 680 -1,063
26FEB26 40.00 C 2.50 2.67 2.22 2.45 -0.32 46 86 338 +7
26FEB26 41.00 C 2.23 2.23 2.19 2.09 -0.25 48 10 128 -4
26FEB26 42.00 C 1.60 2.10 1.56 1.78 -0.22 49 8 2,842 +4
26FEB26 43.00 C 1.44 1.59 1.38 1.52 -0.19 50 1,268 2,431 +1,232
26FEB26 44.00 C 1.29 1.29 1.29 1.31 -0.11 52 15 149 0
26FEB26 45.00 C 1.05 1.07 1.02 1.12 -0.07 53 93 197 +63
26FEB26 46.00 C 0.82 0.92 0.75 0.97 -0.03 54 1,178 1,118 +846
26FEB26 47.00 C 0.64 0.64 0.64 0.84 -0.01 55 1 16 +1
26FEB26 48.00 C 0.62 0.62 0.62 0.73 +0.01 56 13 201 +7
26FEB26 49.00 C 0.00 0.00 0.00 0.63 +0.02 57 0 41 0
26FEB26 50.00 C 0.00 0.00 0.00 0.56 +0.04 59 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 31.83 -0.25 119 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.58 -0.24 111 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.33 -0.29 96 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.08 -0.53 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.83 -0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.58 -0.35 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.34 -0.45 109 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.09 -0.55 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.84 -0.24 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.34 -0.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.78 -0.71 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.35 -0.24 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.85 -0.59 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.35 -0.48 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 26.86 -0.28 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.36 -0.35 74 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.86 -0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.36 -0.32 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.78 -0.59 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.37 -0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.87 -0.47 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.38 -0.59 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.88 -0.56 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.38 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.89 -0.32 62 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 21.39 -0.66 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.89 -0.24 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.40 -0.34 58 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 19.90 -0.32 52 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 18.91 -0.24 53 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 17.93 -0.32 56 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 16.97 -0.34 59 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 15.97 -0.21 54 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 15.00 -0.35 54 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.05 -0.37 54 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 12.91 -0.54 0 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 11.94 -0.63 0 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 11.15 -0.53 47 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 10.44 -0.29 54 0 201 0
30MAR26 31.00 C 0.00 0.00 0.00 9.56 -0.33 53 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 8.46 -0.58 45 0 108 0
30MAR26 33.00 C 7.80 7.80 7.80 7.70 -0.49 46 1 9,989 -1
30MAR26 34.00 C 0.00 0.00 0.00 6.97 -0.48 47 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.28 -0.45 48 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 5.63 -0.21 48 0 5,451 0
30MAR26 37.00 C 4.75 4.75 4.70 5.15 -0.28 50 16 175 -16
30MAR26 38.00 C 4.16 4.16 4.16 4.45 -0.38 48 15 340 -15
30MAR26 39.00 C 3.80 3.80 3.80 3.93 -0.38 48 24 658 -15
30MAR26 40.00 C 3.59 3.59 3.24 3.45 -0.36 48 31 5,621 +31
30MAR26 41.00 C 3.17 3.17 3.17 3.04 -0.34 48 15 292 +15
30MAR26 42.00 C 0.00 0.00 0.00 2.68 -0.31 49 0 872 0
30MAR26 43.00 C 2.20 2.20 2.20 2.35 -0.32 49 1 304 +1
30MAR26 44.00 C 1.94 1.94 1.94 2.06 -0.30 49 15 542 0
30MAR26 45.00 C 1.70 1.80 1.70 1.82 -0.28 50 21 390 0
30MAR26 46.00 C 0.00 0.00 0.00 1.62 -0.23 51 0 245 0
30MAR26 47.00 C 0.00 0.00 0.00 1.42 -0.21 51 0 97 0
30MAR26 48.00 C 1.16 1.22 1.16 1.25 -0.17 51 14 111 -14
30MAR26 49.00 C 1.06 1.06 1.06 1.10 -0.15 52 3 1,640 +3
30MAR26 50.00 C 0.00 0.00 0.00 0.96 -0.13 52 0 2,712 0
30MAR26 52.50 C 0.70 0.73 0.70 0.67 -0.10 52 24 497 +4
29APR26 22.00 C 0.00 0.00 0.00 17.93 -0.45 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 16.97 -0.34 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.97 -0.46 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.00 -0.46 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.05 -0.55 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.99 -0.79 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.16 -0.65 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.40 -0.51 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.44 -0.62 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.58 -0.69 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.77 -0.80 43 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.01 -0.34 44 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 7.45 -0.21 47 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.75 -0.23 46 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 6.38 -0.23 50 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 5.54 -0.41 47 0 18 0
29APR26 38.00 C 0.00 0.00 0.00 5.07 -0.40 48 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 4.64 -0.32 49 0 30 0
29APR26 40.00 C 4.12 4.12 4.12 4.25 -0.23 49 10 103 +10
29APR26 41.00 C 3.79 3.79 3.79 3.89 -0.17 50 15 76 0
29APR26 42.00 C 0.00 0.00 0.00 3.35 -0.32 49 0 60 0
29APR26 43.00 C 0.00 0.00 0.00 3.00 -0.33 49 0 20 0
29APR26 44.00 C 2.79 2.79 2.79 2.67 -0.35 49 6 52 -1
29APR26 45.00 C 2.45 2.45 2.43 2.30 -0.44 48 160 62 -98
29APR26 46.00 C 0.00 0.00 0.00 1.96 -0.52 47 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.65 -0.51 46 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.38 -0.58 45 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.14 -0.70 44 0 15 0
29APR26 50.00 C 1.36 1.36 1.36 0.96 -0.71 44 8 58 +8
29JUN26 17.50 C 0.00 0.00 0.00 22.43 -0.25 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.07 -0.32 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.54 -0.51 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.05 -0.38 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.40 -0.55 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.90 -0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.11 -0.56 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.93 -0.88 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.08 -0.62 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.02 -0.65 0 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.23 -0.67 39 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.32 -0.68 40 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 13.53 -0.78 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 12.77 -0.50 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 11.75 -0.57 42 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.99 -0.86 43 0 178 0
29JUN26 31.00 C 0.00 0.00 0.00 10.63 -0.47 50 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 9.68 -0.56 46 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.04 -0.21 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.38 -0.25 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 7.73 -0.53 47 0 59 0
29JUN26 36.00 C 0.00 0.00 0.00 7.12 -0.53 46 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.70 -0.43 48 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.21 -0.41 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.74 -0.40 48 0 406 0
29JUN26 40.00 C 5.40 5.40 5.40 5.29 -0.38 48 2 225 -2
29JUN26 41.00 C 0.00 0.00 0.00 4.89 -0.37 48 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 4.53 -0.35 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 4.21 -0.32 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 3.90 -0.31 49 0 65 0
29JUN26 45.00 C 3.50 3.50 3.50 3.62 -0.18 50 2 107 +2
29JUN26 46.00 C 0.00 0.00 0.00 3.33 -0.31 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.12 -0.27 51 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.90 -0.26 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.69 -0.25 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 2.50 -0.24 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 2.08 -0.17 52 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 18.74 -0.34 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.56 -0.86 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.72 -0.70 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.97 -0.60 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.31 -0.42 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.30 -0.68 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.74 -0.46 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.76 -0.56 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.05 -0.62 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.44 -0.64 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 11.00 -0.13 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.37 -0.19 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.58 -0.50 47 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 9.19 -0.33 49 0 601 0
29SEP26 36.00 C 8.93 8.93 8.93 8.54 -0.25 48 10 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 8.12 -0.48 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.78 -0.29 50 400 505 +379
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.38 50 400 455 +400
29SEP26 40.00 C 0.00 0.00 0.00 6.93 -0.37 50 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 6.48 -0.36 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.12 -0.37 50 0 303 0
29SEP26 43.00 C 0.00 0.00 0.00 5.79 -0.36 50 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 5.47 -0.35 51 0 48 0
29SEP26 45.00 C 0.00 0.00 0.00 5.19 -0.33 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 4.91 -0.34 51 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.66 -0.31 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.41 -0.31 52 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 4.19 -0.29 52 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 3.98 -0.28 52 0 2,177 0
29SEP26 52.50 C 3.38 3.38 3.38 3.51 -0.29 53 15 125 +15
30DEC26 22.00 C 0.00 0.00 0.00 19.11 -0.46 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.28 -0.43 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.46 -0.43 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.61 -0.53 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.90 -0.41 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.16 -0.45 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.47 -0.57 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.84 -0.38 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.11 -0.49 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.55 -0.41 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 11.92 -0.41 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.38 -0.34 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.86 -0.35 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.40 -0.41 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.82 -0.48 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.36 -0.47 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.95 -0.32 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 -0.31 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.13 -0.31 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.79 -0.27 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.41 -0.38 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.07 -0.37 51 0 532 0
30DEC26 44.00 C 0.00 0.00 0.00 6.76 -0.35 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.45 -0.34 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.17 -0.35 51 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 5.91 -0.32 51 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 5.62 -0.31 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.42 -0.24 52 0 0 0
TOTAL CALL 6,640 88,490 +2,426
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,610 0
29JAN26 31.00 P 0.05 0.05 0.05 0.01 -0.01 55 55 4,674 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 2,621 0
29JAN26 33.00 P 0.09 0.09 0.09 0.04 -0.02 52 10 1,177 0
29JAN26 34.00 P 0.16 0.17 0.13 0.08 -0.04 51 59 2,018 +5
29JAN26 35.00 P 0.30 0.30 0.21 0.16 -0.04 51 126 2,078 +72
29JAN26 36.00 P 0.33 0.45 0.28 0.28 -0.05 51 875 2,873 +721
29JAN26 37.00 P 0.58 0.58 0.46 0.47 -0.06 50 685 1,357 +90
29JAN26 38.00 P 0.79 1.00 0.73 0.75 -0.04 50 675 709 +617
29JAN26 39.00 P 1.13 1.43 1.10 1.12 -0.02 50 267 444 +127
29JAN26 40.00 P 1.61 1.65 1.60 1.61 0.00 50 60 328 +60
29JAN26 41.00 P 2.22 2.22 2.22 2.25 +0.03 52 1 299 0
29JAN26 42.00 P 0.00 0.00 0.00 2.89 +0.05 50 0 117 0
29JAN26 43.00 P 0.00 0.00 0.00 3.78 +0.24 56 0 77 0
29JAN26 44.00 P 0.00 0.00 0.00 4.52 +0.04 52 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 5.58 +0.32 63 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 6.54 +0.38 67 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.52 +0.45 73 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.51 +0.47 78 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.52 +0.48 85 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.54 +0.35 92 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.10 +0.62 111 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 0.00 50 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 1,327 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.09 42 0 2,939 0
26FEB26 32.00 P 0.40 0.40 0.33 0.15 -0.11 43 50 1,879 -4
26FEB26 33.00 P 0.00 0.00 0.00 0.25 -0.14 44 0 1,315 0
26FEB26 34.00 P 0.56 0.56 0.56 0.41 -0.15 45 2 550 -2
26FEB26 35.00 P 0.77 0.77 0.77 0.62 -0.15 45 2 330 +2
26FEB26 36.00 P 1.00 1.00 1.00 0.90 -0.10 46 6 136 +6
26FEB26 37.00 P 1.37 1.53 1.37 1.24 -0.08 47 46 727 +12
26FEB26 38.00 P 1.75 1.96 1.63 1.66 -0.03 47 125 292 -25
26FEB26 39.00 P 2.19 2.51 2.06 2.15 +0.02 48 40 129 +23
26FEB26 40.00 P 2.72 2.93 2.72 2.70 +0.06 49 17 159 +13
26FEB26 41.00 P 3.30 3.31 3.30 3.35 +0.11 51 30 211 +30
26FEB26 42.00 P 3.96 3.96 3.96 4.05 +0.16 52 15 300 +15
26FEB26 43.00 P 0.00 0.00 0.00 4.81 +0.25 54 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.60 +0.35 56 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.44 +0.18 58 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.18 +0.39 57 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.20 +0.52 62 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.90 +0.05 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.87 +0.36 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.82 +0.49 64 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 0.00 130 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 0.00 125 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.02 +0.01 55 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 571 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 +0.03 54 0 416 0
30MAR26 28.00 P 0.00 0.00 0.00 0.25 +0.04 54 0 352 0
30MAR26 29.00 P 0.00 0.00 0.00 0.34 +0.05 53 0 879 0
30MAR26 30.00 P 0.58 0.58 0.58 0.45 +0.04 53 38 1,969 -38
30MAR26 31.00 P 0.00 0.00 0.00 0.60 +0.05 53 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 0.78 +0.05 52 0 763 0
30MAR26 33.00 P 1.05 1.05 1.05 0.99 +0.05 52 1 9,489 0
30MAR26 34.00 P 1.21 1.21 1.21 1.24 +0.03 52 1 399 +1
30MAR26 35.00 P 1.70 1.70 1.70 1.51 +0.01 51 2 1,388 +2
30MAR26 36.00 P 1.86 1.86 1.86 1.81 -0.02 51 30 7,826 0
30MAR26 37.00 P 0.00 0.00 0.00 2.22 +0.04 51 0 1,416 0
30MAR26 38.00 P 0.00 0.00 0.00 2.64 +0.06 51 0 2,465 0
30MAR26 39.00 P 3.13 3.19 2.99 3.13 +0.09 51 77 598 +68
30MAR26 40.00 P 3.60 3.60 3.60 3.66 +0.10 51 20 7,854 +20
30MAR26 41.00 P 0.00 0.00 0.00 4.27 +0.14 52 0 232 0
30MAR26 42.00 P 0.00 0.00 0.00 4.89 +0.14 52 0 554 0
30MAR26 43.00 P 0.00 0.00 0.00 5.57 +0.17 52 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.31 +0.20 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.06 +0.26 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 7.85 +0.08 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.67 +0.08 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.50 +0.34 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.38 +0.11 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.26 +0.39 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.56 +0.19 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.08 45 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.25 -0.10 45 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.34 -0.13 45 0 421 0
29APR26 30.00 P 0.76 0.76 0.76 0.45 -0.19 45 1 202 0
29APR26 31.00 P 0.00 0.00 0.00 0.61 -0.21 45 0 264 0
29APR26 32.00 P 0.00 0.00 0.00 0.84 -0.21 46 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 1.12 -0.20 46 0 120 0
29APR26 34.00 P 1.72 1.72 1.63 1.44 -0.16 47 5 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.83 -0.13 48 0 31 0
29APR26 36.00 P 2.30 2.38 2.30 2.24 -0.07 49 21 37 +21
29APR26 37.00 P 0.00 0.00 0.00 2.71 +0.02 50 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 3.17 +0.04 50 0 0 0
29APR26 39.00 P 3.65 3.65 3.56 3.66 +0.05 50 13 45 +13
29APR26 40.00 P 4.00 4.00 4.00 4.42 +0.27 53 11 67 0
29APR26 41.00 P 4.82 4.82 4.82 4.81 +0.12 50 15 75 +15
29APR26 42.00 P 0.00 0.00 0.00 5.44 +0.14 51 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.08 +0.09 51 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 6.69 -0.19 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.36 -0.24 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.04 -0.10 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.78 -0.09 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.53 -0.41 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.38 -0.41 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.26 -0.26 50 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 0.01 -0.01 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.04 47 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.07 48 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.54 -0.08 48 0 573 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 -0.08 48 0 414 0
29JUN26 29.00 P 1.09 1.09 1.09 0.89 -0.09 48 10 1,196 +10
29JUN26 30.00 P 0.00 0.00 0.00 1.13 -0.08 48 0 673 0
29JUN26 31.00 P 0.00 0.00 0.00 1.38 -0.09 49 0 768 0
29JUN26 32.00 P 1.85 1.85 1.85 1.68 -0.09 49 2 538 0
29JUN26 33.00 P 0.00 0.00 0.00 2.00 -0.08 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.32 -0.09 49 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 2.76 0.00 49 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.20 +0.03 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 3.65 +0.05 50 0 82 0
29JUN26 38.00 P 4.20 4.20 4.20 3.95 -0.11 48 15 85 0
29JUN26 39.00 P 0.00 0.00 0.00 4.68 +0.09 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.22 +0.08 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 5.82 +0.10 50 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 6.45 +0.10 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.12 +0.12 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.93 +0.27 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.64 +0.13 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.31 -0.05 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.07 +0.25 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.95 +0.19 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.79 +0.43 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.40 +0.25 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.69 +0.21 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.01 50 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.01 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 -0.02 50 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.02 50 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 -0.02 50 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.02 50 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.74 -0.02 50 0 83 0
29SEP26 30.00 P 2.00 2.15 2.00 2.05 -0.02 50 21 394 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.02 50 0 423 0
29SEP26 32.00 P 2.80 2.80 2.80 2.71 +0.01 50 15 311 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.08 +0.03 50 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 +0.03 50 0 554 0
29SEP26 35.00 P 0.00 0.00 0.00 3.90 +0.03 50 0 776 0
29SEP26 36.00 P 0.00 0.00 0.00 4.36 +0.04 50 0 923 0
29SEP26 37.00 P 0.00 0.00 0.00 4.84 +0.03 50 0 765 0
29SEP26 38.00 P 0.00 0.00 0.00 5.36 +0.05 50 400 470 +342
29SEP26 39.00 P 0.00 0.00 0.00 5.91 +0.06 50 400 468 +400
29SEP26 40.00 P 0.00 0.00 0.00 6.49 +0.07 51 0 1,950 0
29SEP26 41.00 P 0.00 0.00 0.00 7.10 +0.08 51 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 7.74 +0.06 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.39 +0.09 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.16 +0.20 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.80 +0.17 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.63 +0.32 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.25 +0.21 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.89 -0.13 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.95 +0.40 55 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.77 +0.43 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.51 +0.23 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.10 47 0 67 0
30DEC26 23.00 P 0.99 0.99 0.99 0.70 -0.12 47 8 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.12 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.14 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 -0.14 48 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.60 -0.13 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.91 -0.14 48 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 -0.13 49 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 2.58 -0.14 49 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 2.99 -0.12 49 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.40 -0.11 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 3.83 -0.08 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.32 +0.02 50 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 4.78 -0.01 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.26 +0.01 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.77 +0.02 50 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 +0.01 50 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 +0.07 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.44 +0.11 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.12 +0.09 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.13 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.36 +0.08 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 +0.12 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.74 +0.13 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.42 +0.13 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.21 +0.10 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.90 +0.12 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.64 +0.16 53 0 0 0
TOTAL PUT 4,252 106,263 +2,631
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.56
29JAN26 3.80 C 0.000 0.000 0.000 1.764 -0.040 58 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.662 -0.042 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.564 -0.040 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.464 -0.041 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.364 -0.041 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.264 -0.041 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.165 -0.040 45 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.065 -0.040 40 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.961 -0.046 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.863 -0.042 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.762 -0.043 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.665 -0.041 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.566 -0.040 24 0 33 0
29JAN26 5.25 C 0.365 0.385 0.365 0.321 -0.040 20 14 170 0
29JAN26 5.50 C 0.170 0.170 0.157 0.129 -0.030 22 18 214 -5
29JAN26 5.75 C 0.051 0.051 0.051 0.034 -0.014 23 4 1,355 -4
29JAN26 6.00 C 0.000 0.000 0.000 0.005 -0.003 23 0 363 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 513 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.668 -0.036 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.567 -0.041 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.465 -0.049 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.371 -0.036 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.274 -0.031 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.175 -0.030 26 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.068 -0.037 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.974 -0.072 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.876 -0.031 19 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.777 -0.042 19 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.680 -0.034 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.605 -0.015 27 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.370 -0.036 21 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.202 -0.027 21 0 326 0
26FEB26 5.75 C 0.133 0.133 0.099 0.096 -0.019 22 61 257 +30
26FEB26 6.00 C 0.000 0.000 0.000 0.036 -0.011 21 0 237 0
26FEB26 6.25 C 0.027 0.027 0.026 0.012 -0.004 22 10 888 +5
26FEB26 6.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.579 -0.039 53 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.478 -0.040 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.372 -0.047 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.272 -0.033 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.176 -0.044 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.075 -0.046 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.975 -0.046 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.878 -0.032 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.780 -0.043 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.679 -0.034 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.586 -0.038 32 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.488 -0.036 32 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.386 -0.039 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.287 -0.039 25 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.190 -0.033 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.080 -0.044 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.988 -0.076 18 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.892 -0.038 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.797 -0.038 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.691 -0.052 14 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.621 -0.024 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.428 -0.032 22 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.272 -0.025 22 0 472 0
30MAR26 5.75 C 0.000 0.000 0.000 0.163 -0.020 23 0 703 0
30MAR26 6.00 C 0.116 0.116 0.101 0.087 -0.018 23 42 732 +32
30MAR26 6.25 C 0.000 0.000 0.000 0.042 -0.012 22 0 84 0
30MAR26 6.50 C 0.032 0.032 0.032 0.019 -0.007 22 20 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.008 -0.004 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 0.000 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.596 -0.040 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.493 -0.043 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.400 -0.035 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.291 -0.048 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.204 -0.036 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.102 -0.022 20 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.005 -0.059 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.908 -0.022 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.825 -0.038 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.735 -0.023 21 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.639 -0.050 19 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.465 -0.030 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.317 -0.025 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.210 -0.018 23 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.126 -0.022 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.072 -0.015 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.039 -0.010 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.020 -0.006 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 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 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.805 -0.039 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.715 -0.040 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.602 -0.056 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.516 -0.038 20 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.418 -0.037 19 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.321 -0.025 19 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.229 -0.042 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.134 -0.037 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.032 -0.047 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.944 -0.049 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.863 -0.040 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.778 -0.042 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.704 -0.043 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.554 -0.038 23 0 453 0
29JUN26 5.50 C 0.415 0.415 0.415 0.393 -0.025 21 30 355 +30
29JUN26 5.75 C 0.000 0.000 0.000 0.280 -0.020 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.200 -0.016 22 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.137 -0.013 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.089 -0.009 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.056 -0.007 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.034 -0.005 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.021 -0.003 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 -0.001 22 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 24 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 25 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 1.814 -0.030 23 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.717 -0.038 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.616 -0.042 19 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.536 -0.018 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.428 -0.037 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.328 -0.032 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.245 -0.026 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.154 -0.020 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.062 -0.037 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.977 -0.031 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.895 -0.024 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.820 -0.025 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.746 -0.025 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.582 -0.030 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.451 -0.027 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.346 -0.022 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.253 -0.020 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.182 -0.017 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.129 -0.013 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.090 -0.010 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.062 -0.008 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.043 -0.005 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.029 -0.003 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.019 -0.003 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 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 1.736 -0.035 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.640 -0.035 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.546 -0.034 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.452 -0.038 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.359 -0.031 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.259 -0.036 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.173 -0.028 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.082 -0.054 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.008 -0.040 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.942 -0.030 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.870 -0.025 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.792 -0.032 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.644 -0.028 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.515 -0.023 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.414 -0.023 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.329 -0.020 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.260 -0.019 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.198 -0.019 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.151 -0.016 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.115 -0.012 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.086 -0.009 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.063 -0.008 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.046 -0.007 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.034 -0.005 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.025 -0.003 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
TOTAL CALL 199 12,741 +88
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 78 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 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 50 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 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 0.000 0.000 0.000 0.001 0.000 29 0 92 0
29JAN26 5.00 P 0.001 0.001 0.001 0.001 0.000 25 30 651 +30
29JAN26 5.25 P 0.000 0.000 0.000 0.009 0.000 22 0 558 0
29JAN26 5.50 P 0.058 0.071 0.058 0.067 +0.009 23 6 900 +6
29JAN26 5.75 P 0.000 0.000 0.000 0.223 +0.026 24 0 361 0
29JAN26 6.00 P 0.000 0.000 0.000 0.450 +0.036 30 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.698 +0.035 40 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.946 +0.030 48 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.197 +0.036 58 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.450 +0.039 70 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.698 +0.033 76 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.943 +0.029 76 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.193 +0.032 83 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.445 +0.033 94 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.691 +0.030 89 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.945 +0.033 107 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.196 -0.021 115 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.448 +0.037 125 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.696 -0.016 127 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.006 0.000 21 0 152 0
26FEB26 5.00 P 0.000 0.000 0.000 0.012 +0.002 22 0 90 0
26FEB26 5.25 P 0.034 0.045 0.034 0.044 +0.002 21 17 513 0
26FEB26 5.50 P 0.117 0.117 0.108 0.127 +0.010 21 40 571 +5
26FEB26 5.75 P 0.246 0.246 0.246 0.273 +0.021 22 5 191 0
26FEB26 6.00 P 0.000 0.000 0.000 0.473 +0.030 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.702 +0.039 26 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.950 +0.033 31 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.197 +0.012 36 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.450 +0.012 43 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.698 +0.004 46 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.944 +0.030 48 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.193 -0.001 52 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.445 +0.033 58 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.694 -0.002 61 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.947 -0.009 67 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.201 -0.016 74 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.448 +0.037 76 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.700 -0.012 81 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.006 0.000 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.010 +0.001 23 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.016 +0.001 23 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.024 +0.001 22 0 461 0
30MAR26 5.00 P 0.033 0.033 0.033 0.035 +0.001 22 20 312 0
30MAR26 5.25 P 0.085 0.085 0.085 0.087 +0.004 22 2 560 +2
30MAR26 5.50 P 0.000 0.000 0.000 0.182 +0.014 22 0 481 0
30MAR26 5.75 P 0.000 0.000 0.000 0.327 +0.024 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.511 +0.030 24 0 121 0
30MAR26 6.25 P 0.000 0.000 0.000 0.708 +0.019 22 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.952 +0.035 26 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.197 +0.012 29 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.451 +0.013 34 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.741 +0.046 48 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.947 +0.008 40 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.193 -0.001 42 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.449 +0.037 48 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.694 -0.004 49 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.947 -0.009 54 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.202 -0.015 59 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.448 +0.025 60 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.700 -0.012 64 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.013 0.000 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.018 -0.001 22 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.028 0.000 22 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.040 0.000 22 0 4 0
29APR26 5.00 P 0.000 0.000 0.000 0.056 +0.001 22 0 220 0
29APR26 5.25 P 0.110 0.110 0.110 0.117 +0.004 22 75 121 +75
29APR26 5.50 P 0.000 0.000 0.000 0.220 +0.017 22 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.364 +0.023 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.539 +0.025 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.740 +0.051 24 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.970 +0.035 26 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.209 +0.024 28 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.451 +0.009 30 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.741 +0.046 42 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.947 +0.008 36 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.197 +0.003 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.449 +0.004 43 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.704 +0.006 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.947 -0.009 47 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.202 -0.015 52 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 0.000 22 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 0.000 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 +0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 +0.002 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.023 +0.002 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.033 +0.003 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.045 +0.004 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.059 +0.005 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.077 +0.005 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.099 +0.007 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.171 +0.009 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.282 +0.014 23 0 458 0
29JUN26 5.75 P 0.000 0.000 0.000 0.423 +0.021 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.585 +0.018 23 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.786 +0.037 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.001 +0.034 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.227 +0.029 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.460 +0.018 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.741 +0.046 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.962 +0.023 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.232 +0.038 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.449 +0.004 36 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.704 +0.006 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.952 -0.004 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.206 -0.011 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.453 +0.030 46 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.700 -0.012 48 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 +0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 +0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.021 +0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.029 +0.002 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 +0.002 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 +0.003 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.064 +0.004 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.081 +0.004 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.101 +0.006 22 0 100 0
29SEP26 4.80 P 0.097 0.097 0.097 0.124 +0.006 22 30 50 +13
29SEP26 4.90 P 0.000 0.000 0.000 0.151 +0.008 22 0 42 0
29SEP26 5.00 P 0.000 0.000 0.000 0.181 +0.008 22 0 1,048 0
29SEP26 5.25 P 0.000 0.000 0.000 0.273 +0.013 22 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.390 +0.016 22 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.535 +0.020 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.706 +0.024 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.895 +0.025 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.101 +0.014 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.318 +0.034 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.535 +0.022 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.762 +0.024 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.993 +0.017 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.232 +0.018 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.471 +0.017 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.714 +0.016 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.955 -0.001 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.207 -0.010 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.453 +0.027 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.700 -0.012 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 0.000 22 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.032 +0.001 22 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.041 +0.001 22 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 +0.001 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.065 +0.001 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.081 +0.002 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.099 +0.003 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.120 +0.003 22 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.143 +0.003 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.171 +0.005 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.200 +0.005 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.233 +0.007 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.338 +0.013 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.461 +0.013 22 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.607 +0.015 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.777 +0.023 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.959 +0.030 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.150 +0.024 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.355 +0.031 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.572 +0.037 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.790 +0.036 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.011 +0.025 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.251 +0.021 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.484 +0.022 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.722 +0.024 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.959 +0.003 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.207 -0.010 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.453 +0.027 22 0 0 0
TOTAL PUT 225 15,891 +131
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 ($0.001) CLOSING PRICE HK$ 4.50
29JAN26 3.00 C 0.000 0.000 0.000 1.519 -0.004 126 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.403 -0.020 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.320 -0.004 110 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.223 +0.003 105 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.128 +0.004 102 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.024 0.000 90 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.904 -0.020 42 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.816 -0.008 65 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.704 -0.020 27 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.619 -0.005 53 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.505 -0.017 27 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.404 -0.017 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.315 -0.007 28 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.212 -0.025 19 0 825 0
29JAN26 4.40 C 0.000 0.000 0.000 0.125 -0.024 17 0 3,821 0
29JAN26 4.50 C 0.074 0.074 0.061 0.062 -0.014 17 218 7,577 +109
29JAN26 4.60 C 0.022 0.028 0.022 0.025 -0.011 17 500 8,806 +300
29JAN26 4.70 C 0.012 0.012 0.012 0.009 -0.004 18 30 6,482 -30
29JAN26 4.80 C 0.008 0.008 0.008 0.002 -0.002 18 20 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 20 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 24 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 34 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 51 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.424 -0.003 64 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.335 -0.032 67 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.234 +0.008 62 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.128 -0.001 53 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.024 -0.005 45 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.939 +0.007 49 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.816 -0.010 30 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.713 -0.016 20 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.619 -0.014 25 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.517 -0.019 19 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.427 -0.025 21 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.329 -0.028 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.243 -0.017 17 0 155 0
26FEB26 4.40 C 0.173 0.173 0.173 0.171 -0.023 17 100 6,637 0
26FEB26 4.50 C 0.000 0.000 0.000 0.109 -0.020 16 0 2,036 0
26FEB26 4.60 C 0.000 0.000 0.000 0.064 -0.015 16 0 2,532 0
26FEB26 4.70 C 0.000 0.000 0.000 0.037 -0.012 16 0 7,946 0
26FEB26 4.80 C 0.000 0.000 0.000 0.019 -0.008 16 0 4,026 0
26FEB26 4.90 C 0.000 0.000 0.000 0.009 -0.005 16 0 4,415 0
26FEB26 5.00 C 0.000 0.000 0.000 0.004 -0.003 17 0 8,765 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 19 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.630 -0.005 55 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.527 -0.009 49 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.435 -0.002 50 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.335 -0.032 46 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.234 -0.005 42 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.146 +0.006 44 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.024 -0.016 27 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.939 -0.005 34 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.847 +0.005 33 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.726 -0.019 20 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.646 -0.005 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.539 -0.025 20 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.455 -0.007 21 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.359 -0.011 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.286 -0.007 18 0 4,417 0
30MAR26 4.40 C 0.219 0.219 0.219 0.216 -0.019 18 10 4,587 -10
30MAR26 4.50 C 0.171 0.171 0.171 0.158 -0.015 18 100 17,253 0
30MAR26 4.60 C 0.128 0.128 0.118 0.115 -0.011 18 76 16,397 +36
30MAR26 4.70 C 0.087 0.091 0.084 0.079 -0.008 18 3,000 38,760 +3,000
30MAR26 4.80 C 0.000 0.000 0.000 0.052 -0.007 18 0 18,756 0
30MAR26 4.90 C 0.000 0.000 0.000 0.033 -0.005 18 0 7,685 0
30MAR26 5.00 C 0.000 0.000 0.000 0.020 -0.004 18 0 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.005 -0.002 17 0 5,473 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 19 0 2,259 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.335 -0.032 39 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.262 +0.012 47 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.146 -0.005 37 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.024 -0.033 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.939 -0.019 28 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.847 -0.009 28 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.742 -0.022 23 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.651 -0.020 23 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.539 -0.033 16 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.458 -0.017 18 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.368 -0.016 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.287 -0.013 16 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.216 -0.019 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.158 -0.015 15 0 771 0
29APR26 4.60 C 0.000 0.000 0.000 0.115 -0.011 16 0 78 0
29APR26 4.70 C 0.000 0.000 0.000 0.079 -0.008 16 0 894 0
29APR26 4.80 C 0.000 0.000 0.000 0.052 -0.007 16 0 1,380 0
29APR26 4.90 C 0.065 0.065 0.064 0.033 -0.005 16 80 220 +80
29APR26 5.00 C 0.053 0.053 0.053 0.020 -0.004 16 3 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.005 -0.002 16 0 383 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 0.000 17 0 448 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.545 -0.020 46 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.446 -0.018 43 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.345 -0.023 39 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.262 -0.009 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.148 -0.032 34 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.055 -0.011 33 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.955 -0.021 30 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.854 -0.021 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.753 -0.022 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.654 -0.022 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.558 -0.023 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.467 -0.023 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.382 -0.024 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.306 -0.024 17 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.239 -0.024 16 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.183 -0.022 16 0 2,553 0
29JUN26 4.60 C 0.000 0.000 0.000 0.137 -0.020 16 0 1,719 0
29JUN26 4.70 C 0.000 0.000 0.000 0.100 -0.018 16 0 590 0
29JUN26 4.80 C 0.000 0.000 0.000 0.072 -0.015 16 0 750 0
29JUN26 4.90 C 0.107 0.107 0.107 0.050 -0.013 16 10 1,166 0
29JUN26 5.00 C 0.104 0.104 0.091 0.035 -0.010 16 57 5,013 +57
29JUN26 5.25 C 0.000 0.000 0.000 0.013 -0.005 16 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 -0.002 16 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 1.546 -0.022 39 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.446 -0.026 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.364 -0.008 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.262 -0.018 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.160 -0.020 32 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.059 -0.020 29 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.958 -0.021 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.860 -0.021 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.765 -0.021 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.674 -0.020 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.588 -0.020 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.507 -0.020 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.435 -0.020 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.370 -0.009 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.312 -0.017 19 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.261 -0.016 19 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.218 -0.015 19 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.180 -0.013 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.147 -0.003 18 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.121 -0.011 18 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.098 -0.009 18 0 404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 -0.007 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.031 -0.004 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.016 -0.003 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 -0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.448 -0.024 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.364 -0.008 33 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.262 -0.018 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.160 -0.023 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.064 -0.020 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.969 -0.019 24 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.879 -0.017 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.792 -0.016 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.704 -0.020 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.624 -0.021 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.546 -0.022 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.478 -0.019 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.436 +0.009 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.372 -0.016 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.324 -0.024 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.298 +0.002 20 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.252 +0.004 19 0 300 0
30DEC26 4.80 C 0.000 0.000 0.000 0.219 -0.006 19 0 15 0
30DEC26 4.90 C 0.000 0.000 0.000 0.189 +0.005 20 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.164 -0.005 20 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.109 -0.004 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.072 -0.001 20 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.046 -0.001 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.029 0.000 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 0.000 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 4,204 366,844 +3,542
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 66 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 55 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 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 0.000 19 0 9,659 0
29JAN26 4.30 P 0.010 0.010 0.010 0.007 +0.001 18 20 30,571 +20
29JAN26 4.40 P 0.020 0.020 0.015 0.023 +0.002 18 444 5,460 -436
29JAN26 4.50 P 0.046 0.058 0.046 0.061 +0.006 18 578 3,066 +508
29JAN26 4.60 P 0.000 0.000 0.000 0.124 +0.012 18 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.211 +0.019 21 0 2,790 0
29JAN26 4.80 P 0.000 0.000 0.000 0.300 +0.011 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.405 +0.016 30 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.500 +0.015 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.750 +0.013 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.000 +0.015 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.250 +0.015 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.505 +0.018 79 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.770 +0.034 107 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.000 +0.010 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.250 +0.010 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.500 +0.013 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.750 -0.030 0 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 0.000 17 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.005 -0.001 17 0 2,573 0
26FEB26 4.20 P 0.015 0.015 0.015 0.012 -0.001 17 51 2,840 +51
26FEB26 4.30 P 0.026 0.032 0.024 0.027 -0.002 16 3,370 7,435 +3,270
26FEB26 4.40 P 0.053 0.059 0.053 0.051 -0.001 16 330 17,592 +330
26FEB26 4.50 P 0.096 0.096 0.096 0.093 +0.001 16 30 1,055 0
26FEB26 4.60 P 0.138 0.138 0.138 0.156 +0.013 17 10 211 +10
26FEB26 4.70 P 0.000 0.000 0.000 0.230 +0.015 18 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.317 +0.013 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.410 +0.014 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.515 +0.020 26 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.773 +0.036 37 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.000 +0.015 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.250 +0.013 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.539 +0.017 65 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.770 -0.009 64 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.027 +0.037 73 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.289 +0.049 84 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.500 +0.012 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.753 -0.027 71 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 30 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 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 0.000 18 0 4,205 0
30MAR26 3.90 P 0.000 0.000 0.000 0.005 +0.001 18 0 6,880 0
30MAR26 4.00 P 0.000 0.000 0.000 0.010 +0.001 18 0 58,748 0
30MAR26 4.10 P 0.000 0.000 0.000 0.019 +0.002 18 0 5,344 0
30MAR26 4.20 P 0.035 0.035 0.035 0.035 +0.003 18 10 6,503 +10
30MAR26 4.30 P 0.061 0.061 0.061 0.058 +0.004 18 50 6,399 0
30MAR26 4.40 P 0.090 0.090 0.087 0.089 +0.006 17 44 10,873 0
30MAR26 4.50 P 0.000 0.000 0.000 0.132 +0.008 17 0 13,087 0
30MAR26 4.60 P 0.000 0.000 0.000 0.189 +0.014 18 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.259 +0.011 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.337 +0.014 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.412 +0.005 17 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.515 +0.018 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.773 +0.033 29 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.030 +0.045 37 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.250 +0.013 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.539 +0.017 51 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.770 -0.009 50 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.047 +0.057 62 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.289 +0.049 65 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.500 +0.012 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.774 -0.006 68 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.000 +0.017 0 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 19 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 0.000 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.005 +0.002 15 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.010 +0.002 15 0 650 0
29APR26 4.00 P 0.000 0.000 0.000 0.020 +0.005 15 0 1,510 0
29APR26 4.10 P 0.034 0.034 0.034 0.036 +0.006 15 10 1,430 +10
29APR26 4.20 P 0.000 0.000 0.000 0.058 +0.008 14 0 1,820 0
29APR26 4.30 P 0.000 0.000 0.000 0.092 +0.012 14 0 1,020 0
29APR26 4.40 P 0.000 0.000 0.000 0.137 +0.015 14 0 692 0
29APR26 4.50 P 0.000 0.000 0.000 0.192 +0.016 14 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.258 +0.018 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.332 +0.019 13 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.413 +0.020 12 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.500 +0.020 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.590 +0.020 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.824 +0.020 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.064 +0.020 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.344 +0.060 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.592 +0.067 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.785 +0.006 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.089 +0.083 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.337 +0.021 27 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 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 0.000 17 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 -0.001 16 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 -0.002 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.010 -0.002 16 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.017 -0.003 16 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.028 -0.002 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.044 -0.002 16 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.065 -0.004 15 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.095 -0.003 15 0 26,606 0
29JUN26 4.30 P 0.118 0.118 0.118 0.132 -0.003 15 25 1,635 +25
29JUN26 4.40 P 0.000 0.000 0.000 0.178 -0.002 15 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.232 0.000 15 0 767 0
29JUN26 4.60 P 0.238 0.238 0.238 0.294 +0.002 15 3 426 +3
29JUN26 4.70 P 0.000 0.000 0.000 0.363 +0.004 14 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.439 +0.007 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.519 +0.009 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.605 +0.012 11 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.830 +0.016 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.065 +0.018 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.344 +0.059 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.592 +0.067 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.785 +0.006 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.089 +0.076 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.337 +0.021 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.532 +0.019 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.774 -0.006 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.081 +0.020 26 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 0.000 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 -0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 -0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.025 0.000 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.037 +0.002 18 0 553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.050 0.000 18 0 3,345 0
29SEP26 3.90 P 0.071 0.071 0.071 0.070 +0.001 18 100 2,554 0
29SEP26 4.00 P 0.083 0.083 0.083 0.094 +0.002 18 40 2,040 -40
29SEP26 4.10 P 0.000 0.000 0.000 0.122 +0.001 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.158 +0.002 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.199 +0.003 18 0 2,382 0
29SEP26 4.40 P 0.000 0.000 0.000 0.246 +0.005 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.298 +0.005 17 0 883 0
29SEP26 4.60 P 0.000 0.000 0.000 0.357 +0.006 17 0 641 0
29SEP26 4.70 P 0.397 0.397 0.397 0.421 +0.008 17 30 40 +30
29SEP26 4.80 P 0.000 0.000 0.000 0.490 +0.010 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.564 +0.011 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.642 +0.012 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.852 +0.016 13 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.078 +0.019 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.344 +0.053 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.592 +0.065 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.786 +0.007 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.089 +0.076 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.337 +0.021 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.532 +0.019 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.774 -0.006 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 +0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.019 +0.002 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.027 +0.003 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.038 +0.004 20 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.049 +0.003 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.065 +0.005 19 0 645 0
30DEC26 3.80 P 0.000 0.000 0.000 0.086 +0.006 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.109 +0.006 19 0 359 0
30DEC26 4.00 P 0.000 0.000 0.000 0.138 +0.008 19 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.171 +0.004 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.208 +0.009 19 0 111 0
30DEC26 4.30 P 0.000 0.000 0.000 0.251 +0.009 19 0 293 0
30DEC26 4.40 P 0.295 0.295 0.295 0.299 +0.008 19 1 245 -1
30DEC26 4.50 P 0.000 0.000 0.000 0.353 +0.008 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.414 +0.010 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.479 +0.007 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.565 +0.015 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.640 +0.017 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.720 +0.019 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.931 +0.025 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.142 +0.021 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.366 +0.020 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.597 +0.023 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.832 +0.024 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.089 +0.047 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.337 +0.021 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.546 +0.028 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.787 +0.007 0 0 0 0
TOTAL PUT 5,146 342,183 +3,790
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.83
29JAN26 4.70 C 0.000 0.000 0.000 3.135 -0.108 80 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.035 -0.076 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.935 -0.105 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.833 -0.037 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.658 +0.032 154 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.338 -0.033 76 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.084 -0.040 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.836 -0.036 0 0 271 0
29JAN26 6.25 C 0.000 0.000 0.000 1.585 -0.039 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.337 -0.061 33 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.084 -0.043 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.835 -0.040 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.590 -0.021 20 0 436 0
29JAN26 7.50 C 0.450 0.450 0.450 0.353 -0.035 19 10 1,856 0
29JAN26 7.75 C 0.215 0.239 0.161 0.161 -0.031 19 526 6,780 +299
29JAN26 8.00 C 0.100 0.100 0.055 0.055 -0.014 19 745 12,912 +266
29JAN26 8.25 C 0.028 0.028 0.018 0.012 -0.006 19 13,165 20,335 +12,575
29JAN26 8.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 3,028 0
29JAN26 9.00 C 0.003 0.003 0.003 0.001 0.000 29 30 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 44 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 48 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 57 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 3.106 -0.005 98 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.946 -0.094 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.872 +0.002 76 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.667 -0.029 86 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.348 -0.023 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.098 -0.085 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.847 -0.025 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.649 -0.021 50 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.352 -0.046 21 0 0 0
26FEB26 6.75 C 1.161 1.161 1.161 1.105 -0.053 20 40 70 +40
26FEB26 7.00 C 0.000 0.000 0.000 0.863 -0.017 20 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.625 -0.041 18 0 205 0
26FEB26 7.50 C 0.000 0.000 0.000 0.418 -0.034 18 0 1,297 0
26FEB26 7.75 C 0.316 0.316 0.264 0.249 -0.028 18 300 14,594 -200
26FEB26 8.00 C 0.162 0.176 0.143 0.134 -0.018 18 219 7,545 +28
26FEB26 8.25 C 0.083 0.083 0.083 0.064 -0.009 18 5 5,116 0
26FEB26 8.50 C 0.040 0.040 0.040 0.026 -0.005 18 30 2,388 0
26FEB26 8.75 C 0.021 0.021 0.021 0.009 -0.003 18 50 902 0
26FEB26 9.00 C 0.013 0.013 0.013 0.003 -0.001 18 70 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.951 -0.043 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.908 +0.034 94 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.824 -0.039 97 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.655 -0.037 46 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.614 -0.052 87 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.515 +0.018 84 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.354 -0.044 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.257 -0.038 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.227 -0.016 79 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.106 -0.005 70 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.959 -0.081 35 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.914 +0.012 67 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.667 -0.029 62 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.365 -0.054 33 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.114 -0.069 24 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.863 -0.041 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.649 -0.021 34 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.376 -0.022 22 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.131 -0.053 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.906 -0.032 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.681 -0.039 19 0 3,546 0
30MAR26 7.50 C 0.000 0.000 0.000 0.486 -0.034 18 0 6,668 0
30MAR26 7.75 C 0.375 0.375 0.375 0.333 -0.026 19 8 9,417 0
30MAR26 8.00 C 0.000 0.000 0.000 0.216 -0.018 19 0 11,705 0
30MAR26 8.25 C 0.153 0.153 0.149 0.133 -0.010 19 77 10,281 +9
30MAR26 8.50 C 0.090 0.090 0.084 0.075 -0.007 19 25 15,397 -9
30MAR26 8.75 C 0.000 0.000 0.000 0.040 -0.004 19 0 2,386 0
30MAR26 9.00 C 0.045 0.045 0.032 0.020 -0.002 19 91 5,099 +31
30MAR26 9.25 C 0.024 0.024 0.024 0.010 -0.001 19 75 1,790 +45
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 993 0
30MAR26 10.00 C 0.009 0.009 0.009 0.001 0.000 20 30 360 -20
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 27 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.106 -0.005 56 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.989 -0.091 48 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.914 -0.033 54 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.667 -0.029 49 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.376 -0.092 24 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.188 +0.005 43 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.863 -0.041 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.649 -0.055 25 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.376 -0.078 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.168 -0.035 21 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.909 -0.066 15 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.731 -0.027 19 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.548 -0.028 19 0 2,812 0
29APR26 7.75 C 0.000 0.000 0.000 0.396 -0.026 19 0 3,000 0
29APR26 8.00 C 0.307 0.307 0.307 0.278 -0.016 19 2 869 +2
29APR26 8.25 C 0.000 0.000 0.000 0.183 -0.014 19 0 494 0
29APR26 8.50 C 0.145 0.150 0.138 0.116 -0.010 19 140 180 +50
29APR26 8.75 C 0.100 0.100 0.100 0.070 -0.008 19 10 597 0
29APR26 9.00 C 0.000 0.000 0.000 0.041 -0.005 19 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.023 -0.003 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.012 -0.002 19 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 0.000 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 3.257 -0.038 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.227 -0.016 59 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.106 -0.036 52 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.046 -0.034 58 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.945 -0.023 56 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.702 +0.001 52 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.417 -0.051 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.188 -0.007 40 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.924 -0.033 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.683 -0.021 30 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.427 -0.027 25 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.190 -0.019 23 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.961 -0.017 21 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.751 -0.016 19 0 1,951 0
29JUN26 7.50 C 0.672 0.672 0.639 0.568 -0.013 19 106 3,101 +106
29JUN26 7.75 C 0.550 0.550 0.528 0.416 -0.010 19 60 983 +60
29JUN26 8.00 C 0.394 0.394 0.394 0.292 -0.009 18 18 13,187 +18
29JUN26 8.25 C 0.317 0.317 0.317 0.201 -0.005 18 1 2,159 +1
29JUN26 8.50 C 0.000 0.000 0.000 0.134 -0.004 18 0 1,878 0
29JUN26 8.75 C 0.173 0.174 0.163 0.087 -0.002 18 1,326 1,375 -492
29JUN26 9.00 C 0.130 0.132 0.124 0.054 -0.002 18 1,290 3,007 +1,145
29JUN26 9.25 C 0.000 0.000 0.000 0.033 -0.001 18 0 264 0
29JUN26 9.50 C 0.070 0.070 0.070 0.020 0.000 18 30 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.012 0.000 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 0.000 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 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 0.010 0.010 0.010 0.001 0.000 23 45 44 -1
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.227 -0.016 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.112 -0.030 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.046 -0.034 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.945 -0.033 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.702 +0.001 43 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.417 -0.051 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.188 -0.007 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.924 -0.033 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.684 -0.030 26 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.454 -0.023 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.229 -0.025 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.023 -0.025 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.838 -0.018 21 0 1,056 0
29SEP26 7.50 C 0.728 0.728 0.708 0.679 -0.025 20 60 1,553 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.542 -0.025 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.428 -0.023 20 0 823 0
29SEP26 8.25 C 0.400 0.400 0.400 0.333 -0.021 20 15 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.257 -0.018 20 0 5,210 0
29SEP26 8.75 C 0.000 0.000 0.000 0.195 -0.016 20 0 1,269 0
29SEP26 9.00 C 0.000 0.000 0.000 0.146 -0.015 20 0 385 0
29SEP26 9.25 C 0.000 0.000 0.000 0.109 -0.013 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.081 -0.010 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.059 -0.008 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.042 -0.007 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.021 -0.005 19 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 -0.003 19 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.001 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 0.001 -0.001 19 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 3.123 -0.019 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.046 -0.034 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.945 -0.033 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.702 +0.001 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.445 -0.023 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.188 -0.007 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.955 -0.002 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.702 -0.030 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.483 -0.036 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.292 -0.023 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.093 -0.024 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.914 -0.038 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.776 -0.026 20 0 623 0
30DEC26 7.75 C 0.675 0.675 0.675 0.650 -0.022 20 8 315 +8
30DEC26 8.00 C 0.000 0.000 0.000 0.542 -0.021 20 0 582 0
30DEC26 8.25 C 0.445 0.453 0.445 0.453 -0.015 21 3 5 +3
30DEC26 8.50 C 0.396 0.396 0.379 0.373 -0.018 20 156 491 +153
30DEC26 8.75 C 0.000 0.000 0.000 0.312 -0.007 21 0 50 0
30DEC26 9.00 C 0.280 0.280 0.280 0.258 +0.001 21 100 128 +32
30DEC26 9.25 C 0.000 0.000 0.000 0.210 +0.002 21 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.169 +0.002 21 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.133 +0.002 21 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.107 +0.002 21 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.066 +0.002 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.040 +0.002 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 +0.002 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 0.000 21 0 20 0
TOTAL CALL 18,866 237,541 +14,179
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 54 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 46 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 3,100 0
29JAN26 7.25 P 0.004 0.004 0.004 0.002 -0.001 20 15 18,505 -10
29JAN26 7.50 P 0.016 0.021 0.013 0.017 -0.001 19 12,883 24,075 +12,651
29JAN26 7.75 P 0.054 0.082 0.050 0.075 -0.001 19 604 7,121 -299
29JAN26 8.00 P 0.169 0.196 0.167 0.221 +0.016 20 475 5,120 -77
29JAN26 8.25 P 0.380 0.380 0.380 0.434 +0.010 22 2 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.679 +0.029 29 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 0.928 +0.028 36 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.201 +0.051 55 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.463 +0.063 67 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.714 +0.064 75 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.922 +0.022 55 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.223 +0.073 93 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.673 +0.023 73 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.220 +0.070 118 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.670 +0.020 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.251 +0.101 154 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.673 +0.023 108 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.218 +0.002 158 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 0.000 0.000 0.000 0.001 0.000 22 0 1,390 0
26FEB26 6.75 P 0.005 0.005 0.005 0.002 0.000 20 15 520 -15
26FEB26 7.00 P 0.010 0.010 0.010 0.006 -0.001 18 40 3,403 -40
26FEB26 7.25 P 0.025 0.026 0.025 0.023 +0.001 18 30 2,952 +30
26FEB26 7.50 P 0.051 0.055 0.051 0.066 +0.004 18 53 2,901 -10
26FEB26 7.75 P 0.117 0.146 0.110 0.144 +0.005 18 145 3,530 +85
26FEB26 8.00 P 0.000 0.000 0.000 0.285 +0.019 19 0 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.470 +0.029 19 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.691 +0.028 21 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.928 +0.027 22 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.201 +0.016 33 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.463 +0.063 40 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.714 +0.064 45 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.922 +0.022 35 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.225 +0.010 55 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.676 +0.026 48 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.248 +0.034 75 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.672 +0.022 56 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.251 +0.044 90 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.675 -0.003 70 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.253 +0.037 102 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 47 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 42 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 0.009 0.009 0.009 0.003 0.000 19 20 35,200 -20
30MAR26 6.75 P 0.000 0.000 0.000 0.010 0.000 19 0 3,787 0
30MAR26 7.00 P 0.000 0.000 0.000 0.026 0.000 19 0 50,255 0
30MAR26 7.25 P 0.051 0.058 0.049 0.059 +0.003 19 246 8,330 +223
30MAR26 7.50 P 0.094 0.120 0.094 0.119 +0.006 19 96 4,751 +64
30MAR26 7.75 P 0.178 0.190 0.178 0.207 +0.005 18 63 8,384 -63
30MAR26 8.00 P 0.296 0.345 0.296 0.343 +0.017 19 742 11,871 +36
30MAR26 8.25 P 0.000 0.000 0.000 0.521 +0.027 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.727 +0.051 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 0.944 +0.038 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.201 +0.016 26 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.463 +0.063 31 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.714 +0.064 35 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.922 -0.020 29 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.225 +0.010 43 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.676 +0.026 38 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.248 +0.034 58 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.672 +0.022 45 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.251 +0.044 70 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.745 +0.067 73 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.253 +0.037 79 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 0.000 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.008 0.000 19 0 215 0
29APR26 6.75 P 0.000 0.000 0.000 0.020 -0.001 19 0 675 0
29APR26 7.00 P 0.047 0.047 0.047 0.045 +0.002 19 120 1,006 +120
29APR26 7.25 P 0.072 0.083 0.072 0.089 +0.005 19 35 2,025 +5
29APR26 7.50 P 0.000 0.000 0.000 0.155 +0.006 19 0 1,806 0
29APR26 7.75 P 0.230 0.246 0.230 0.255 +0.012 19 346 1,794 +250
29APR26 8.00 P 0.379 0.379 0.379 0.379 +0.013 18 30 322 0
29APR26 8.25 P 0.000 0.000 0.000 0.550 +0.019 19 0 200 0
29APR26 8.50 P 0.000 0.000 0.000 0.747 +0.031 20 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.963 +0.024 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.209 +0.017 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.463 +0.063 27 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.714 +0.064 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.922 -0.020 26 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.225 +0.010 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.680 +0.030 35 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.248 +0.034 51 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.672 -0.034 40 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 0.000 19 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 0.000 19 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.007 +0.001 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.015 +0.001 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.034 +0.003 18 0 3,030 0
29JUN26 6.75 P 0.052 0.058 0.052 0.061 +0.004 18 120 1,829 -20
29JUN26 7.00 P 0.000 0.000 0.000 0.108 +0.005 18 0 7,788 0
29JUN26 7.25 P 0.133 0.133 0.133 0.176 +0.007 18 50 25,992 0
29JUN26 7.50 P 0.000 0.000 0.000 0.271 +0.010 17 0 4,040 0
29JUN26 7.75 P 0.337 0.337 0.337 0.390 +0.012 17 90 2,255 0
29JUN26 8.00 P 0.466 0.468 0.466 0.534 +0.014 17 180 1,241 +30
29JUN26 8.25 P 0.628 0.630 0.628 0.703 +0.016 17 60 2,442 +60
29JUN26 8.50 P 0.000 0.000 0.000 0.892 +0.018 16 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.095 +0.018 15 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.311 +0.019 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.536 +0.019 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.767 -0.034 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.002 -0.041 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.308 +0.089 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.717 -0.063 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.248 -0.028 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.792 +0.086 20 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.251 -0.016 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.783 +0.020 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.279 +0.021 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 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.001 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 -0.002 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.030 -0.003 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.054 -0.003 20 0 1,318 0
29SEP26 6.50 P 0.082 0.082 0.082 0.087 -0.001 19 120 1,730 +120
29SEP26 6.75 P 0.000 0.000 0.000 0.132 -0.004 19 0 877 0
29SEP26 7.00 P 0.177 0.177 0.177 0.195 -0.005 19 20 10,521 -20
29SEP26 7.25 P 0.000 0.000 0.000 0.277 -0.005 19 0 2,781 0
29SEP26 7.50 P 0.000 0.000 0.000 0.378 -0.004 19 0 1,928 0
29SEP26 7.75 P 0.000 0.000 0.000 0.499 -0.003 19 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.644 +0.004 19 0 394 0
29SEP26 8.25 P 0.756 0.778 0.756 0.799 +0.003 18 90 200 +90
29SEP26 8.50 P 0.000 0.000 0.000 1.009 -0.007 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.210 +0.055 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.447 +0.092 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.575 -0.003 14 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.820 +0.019 15 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.021 -0.022 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.308 -0.001 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.722 -0.058 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.256 -0.020 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.792 +0.086 18 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.251 -0.016 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.783 +0.020 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.279 +0.020 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 +0.002 21 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.025 +0.003 21 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.043 +0.004 21 0 142 0
30DEC26 6.00 P 0.068 0.068 0.068 0.069 +0.006 21 160 830 +116
30DEC26 6.25 P 0.000 0.000 0.000 0.101 +0.004 21 0 928 0
30DEC26 6.50 P 0.000 0.000 0.000 0.146 +0.006 21 0 684 0
30DEC26 6.75 P 0.000 0.000 0.000 0.205 +0.013 21 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.280 +0.015 21 0 462 0
30DEC26 7.25 P 0.000 0.000 0.000 0.373 +0.020 21 0 1,256 0
30DEC26 7.50 P 0.470 0.470 0.470 0.484 +0.027 21 5 611 -3
30DEC26 7.75 P 0.000 0.000 0.000 0.612 +0.014 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.763 +0.035 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.934 +0.039 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.107 +0.013 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.288 +0.073 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.499 +0.090 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.694 +0.077 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.928 +0.053 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.145 +0.007 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.354 -0.003 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.817 +0.009 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.256 -0.020 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.792 +0.086 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.251 -0.016 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.783 +0.020 0 0 0 0
TOTAL PUT 16,855 344,153 +13,303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.35
29JAN26 4.00 C 0.000 0.000 0.000 2.361 +0.017 116 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.254 +0.009 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.158 +0.013 96 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.062 +0.022 101 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.965 +0.020 101 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.855 +0.010 62 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.755 +0.015 56 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.659 +0.014 73 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.560 +0.015 71 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.457 +0.017 58 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.355 +0.015 0 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 1.118 +0.025 60 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.859 +0.013 37 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.613 +0.019 31 0 480 0
29JAN26 6.00 C 0.375 0.385 0.350 0.372 +0.015 25 174 1,477 -109
29JAN26 6.25 C 0.159 0.161 0.155 0.161 +0.003 20 23 8,045 -19
29JAN26 6.50 C 0.057 0.060 0.044 0.042 -0.007 20 1,088 28,946 +328
29JAN26 6.75 C 0.014 0.015 0.012 0.006 -0.003 20 100 11,951 +5
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 4,404 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.164 +0.012 40 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.076 +0.022 61 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.971 +0.019 53 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.866 +0.011 40 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.768 +0.014 42 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.667 +0.014 36 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.572 +0.016 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.475 +0.019 41 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.375 +0.020 38 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.127 +0.020 32 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.884 +0.023 28 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.637 +0.036 22 0 165 0
26FEB26 6.00 C 0.402 0.443 0.402 0.415 +0.021 20 7 4,975 +1
26FEB26 6.25 C 0.232 0.240 0.232 0.233 +0.009 19 52 2,630 0
26FEB26 6.50 C 0.112 0.128 0.112 0.110 +0.001 19 69 3,120 +45
26FEB26 6.75 C 0.055 0.061 0.050 0.042 -0.001 19 187 4,071 +127
26FEB26 7.00 C 0.026 0.026 0.025 0.013 -0.001 18 150 2,280 +150
26FEB26 7.25 C 0.000 0.000 0.000 0.004 0.000 19 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 19 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.075 +0.019 65 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.970 +0.016 43 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.870 +0.015 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.784 +0.027 65 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.681 +0.022 59 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.595 +0.039 66 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.475 +0.012 44 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.387 +0.028 55 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.293 +0.033 55 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.190 +0.028 51 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.090 +0.028 48 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.977 +0.013 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.892 +0.027 44 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.795 +0.028 42 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.667 -0.001 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.587 +0.017 33 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.489 +0.020 32 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.392 +0.019 31 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.142 +0.013 25 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.902 -0.009 23 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.672 +0.013 21 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.461 +0.007 19 0 10,900 0
30MAR26 6.25 C 0.304 0.306 0.304 0.298 +0.010 19 80 6,482 -30
30MAR26 6.50 C 0.177 0.180 0.177 0.180 +0.006 20 3 8,689 +2
30MAR26 6.75 C 0.113 0.113 0.113 0.103 +0.004 20 35 10,921 +35
30MAR26 7.00 C 0.000 0.000 0.000 0.052 +0.003 20 0 1,704 0
30MAR26 7.25 C 0.035 0.036 0.035 0.024 +0.001 20 50 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 0.000 20 0 529 0
30MAR26 7.75 C 0.013 0.013 0.013 0.004 0.000 20 10 880 +9
30MAR26 8.00 C 0.007 0.007 0.007 0.002 0.000 21 20 341 +20
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 2.190 +0.026 36 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.090 -0.011 34 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.021 +0.057 46 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.892 -0.003 30 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.823 +0.045 41 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.699 +0.021 30 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.611 +0.039 33 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.514 +0.028 32 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.406 +0.018 27 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.166 +0.023 25 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.934 +0.022 23 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.705 +0.011 20 0 236 0
29APR26 6.00 C 0.000 0.000 0.000 0.514 +0.015 20 0 0 0
29APR26 6.25 C 0.360 0.360 0.360 0.353 +0.012 20 30 530 0
29APR26 6.50 C 0.000 0.000 0.000 0.231 +0.010 20 0 277 0
29APR26 6.75 C 0.155 0.155 0.153 0.145 +0.005 20 60 119 +58
29APR26 7.00 C 0.000 0.000 0.000 0.084 +0.003 20 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.046 +0.002 20 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.024 +0.002 20 0 40 0
29APR26 7.75 C 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.434 +0.043 43 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.314 +0.021 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.238 +0.042 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.104 +0.003 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.022 +0.023 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.926 +0.024 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.823 +0.017 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.742 +0.062 30 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.630 +0.017 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.521 +0.002 20 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.455 +0.029 27 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.201 +0.014 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.979 +0.017 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.762 +0.027 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.569 +0.007 18 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.419 +0.004 19 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.301 +0.005 19 0 21,772 0
29JUN26 6.75 C 0.223 0.223 0.223 0.214 +0.008 20 4 20,335 +4
29JUN26 7.00 C 0.000 0.000 0.000 0.146 +0.003 20 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.094 +0.001 20 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.059 +0.001 20 0 1,763 0
29JUN26 7.75 C 0.061 0.061 0.061 0.036 0.000 20 30 366 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.021 0.000 20 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 0.000 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 0.000 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 0.000 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 2.434 +0.043 40 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.337 +0.041 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.248 +0.051 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.156 +0.053 38 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.043 +0.038 34 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.939 +0.037 31 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.832 +0.026 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.742 +0.033 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.630 +0.017 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.542 +0.023 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.455 +0.029 25 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.217 +0.019 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.997 +0.021 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.807 +0.026 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.614 +0.008 20 0 1,307 0
29SEP26 6.25 C 0.000 0.000 0.000 0.477 +0.009 20 0 16,928 0
29SEP26 6.50 C 0.369 0.369 0.369 0.358 +0.003 20 3 1,172 +3
29SEP26 6.75 C 0.000 0.000 0.000 0.261 +0.002 20 0 354 0
29SEP26 7.00 C 0.212 0.212 0.212 0.186 +0.001 20 12 792 0
29SEP26 7.25 C 0.000 0.000 0.000 0.130 0.000 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.090 0.000 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.061 0.000 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.041 0.000 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.027 0.000 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 0.000 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.012 0.000 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 0.000 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.248 +0.051 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.156 +0.053 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.043 +0.038 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.939 +0.037 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.832 +0.026 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.742 +0.033 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.630 +0.017 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.542 +0.023 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.455 +0.029 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.224 +0.020 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.001 +0.001 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.843 +0.028 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.673 +0.013 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.543 +0.011 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.432 +0.004 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.344 +0.005 20 0 311 0
30DEC26 7.00 C 0.260 0.260 0.260 0.272 0.000 21 5 361 +5
30DEC26 7.25 C 0.000 0.000 0.000 0.208 0.000 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.159 0.000 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.120 -0.001 20 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.090 -0.001 20 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.066 -0.001 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.048 -0.001 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 0.000 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 0.000 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 0.000 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 0 0
TOTAL CALL 2,192 229,187 +664
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 7,761 0
29JAN26 6.00 P 0.010 0.010 0.010 0.007 -0.004 20 95 5,159 -95
29JAN26 6.25 P 0.049 0.060 0.043 0.051 -0.015 19 1,061 3,554 +486
29JAN26 6.50 P 0.197 0.197 0.166 0.189 -0.018 20 47 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.403 -0.020 20 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.650 -0.019 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.909 -0.010 44 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.150 -0.019 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.409 -0.009 60 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.650 -0.012 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.900 -0.016 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.150 -0.014 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.400 -0.012 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.650 -0.018 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.900 -0.014 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.150 -0.016 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 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 42 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 37 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 20 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.009 -0.002 19 0 2,061 0
26FEB26 6.00 P 0.041 0.042 0.038 0.038 -0.003 19 195 1,981 +125
26FEB26 6.25 P 0.109 0.112 0.109 0.108 -0.006 19 270 4,499 +270
26FEB26 6.50 P 0.000 0.000 0.000 0.240 -0.014 19 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.423 -0.023 18 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.661 -0.013 22 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.909 -0.028 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.150 -0.019 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.409 -0.009 37 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.650 -0.016 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.900 -0.016 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.150 -0.015 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.400 -0.016 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.650 -0.018 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.900 -0.015 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.151 -0.015 57 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 47 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 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 30 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 0.003 -0.001 20 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.012 0.000 20 0 34,929 0
30MAR26 5.75 P 0.035 0.035 0.035 0.036 0.000 20 210 12,658 0
30MAR26 6.00 P 0.083 0.083 0.083 0.081 -0.005 20 2 10,100 0
30MAR26 6.25 P 0.160 0.160 0.160 0.164 -0.006 19 6 3,927 +6
30MAR26 6.50 P 0.000 0.000 0.000 0.294 -0.011 20 0 9,577 0
30MAR26 6.75 P 0.000 0.000 0.000 0.472 -0.016 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.680 -0.011 21 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.909 -0.028 22 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.155 -0.014 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.409 -0.009 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.650 -0.016 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.900 -0.016 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.150 -0.017 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.400 -0.016 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.650 -0.018 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.900 -0.017 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.153 -0.013 48 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 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 21 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 0.000 21 0 432 0
29APR26 5.25 P 0.000 0.000 0.000 0.008 0.000 20 0 0 0
29APR26 5.50 P 0.029 0.029 0.029 0.024 0.000 20 10 390 +10
29APR26 5.75 P 0.000 0.000 0.000 0.056 -0.001 20 0 490 0
29APR26 6.00 P 0.110 0.110 0.110 0.110 -0.002 20 20 1,936 +20
29APR26 6.25 P 0.200 0.200 0.200 0.198 -0.006 19 250 311 +250
29APR26 6.50 P 0.000 0.000 0.000 0.329 -0.008 20 0 355 0
29APR26 6.75 P 0.000 0.000 0.000 0.490 -0.013 19 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.692 -0.006 20 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.909 -0.039 19 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.156 -0.025 22 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.409 -0.012 26 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.650 -0.018 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.900 -0.016 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.150 -0.017 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.400 -0.018 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.650 -0.018 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.900 -0.017 0 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 24 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 -0.001 20 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.022 -0.001 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.049 -0.001 20 0 3,185 0
29JUN26 5.75 P 0.000 0.000 0.000 0.094 -0.003 20 0 23,888 0
29JUN26 6.00 P 0.160 0.160 0.160 0.164 -0.004 20 20 19,926 -20
29JUN26 6.25 P 0.000 0.000 0.000 0.258 -0.007 20 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.391 -0.010 20 0 833 0
29JUN26 6.75 P 0.555 0.555 0.555 0.555 -0.010 20 30 304 0
29JUN26 7.00 P 0.000 0.000 0.000 0.741 -0.014 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.959 -0.009 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.193 +0.008 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.442 -0.010 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.680 +0.012 29 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.941 +0.025 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.199 +0.032 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.450 +0.032 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.692 +0.024 40 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.914 -0.003 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.153 -0.013 37 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 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 0.000 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 -0.001 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 -0.001 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.021 -0.001 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.028 -0.002 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.038 -0.001 20 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.070 0.000 20 0 1,127 0
29SEP26 5.50 P 0.000 0.000 0.000 0.115 -0.003 19 0 21,785 0
29SEP26 5.75 P 0.000 0.000 0.000 0.182 -0.004 19 0 682 0
29SEP26 6.00 P 0.000 0.000 0.000 0.274 -0.006 19 0 976 0
29SEP26 6.25 P 0.000 0.000 0.000 0.390 -0.006 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.528 -0.010 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.695 -0.010 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.885 -0.042 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.097 -0.001 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.300 -0.013 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.509 -0.027 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.728 -0.033 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.959 -0.040 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.199 -0.036 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.509 +0.035 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.727 +0.014 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.966 +0.009 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.211 +0.018 20 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 0.000 21 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 0.000 21 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 0.000 21 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 -0.001 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.027 -0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.035 -0.002 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.045 -0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.057 -0.002 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.070 -0.002 20 0 145 0
30DEC26 5.25 P 0.107 0.107 0.107 0.111 -0.005 20 5 426 +5
30DEC26 5.50 P 0.000 0.000 0.000 0.166 -0.006 20 0 274 0
30DEC26 5.75 P 0.249 0.249 0.249 0.246 -0.006 20 10 80 -10
30DEC26 6.00 P 0.000 0.000 0.000 0.345 -0.009 20 0 118 0
30DEC26 6.25 P 0.000 0.000 0.000 0.470 -0.012 20 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.614 -0.012 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.774 -0.009 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.957 -0.028 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.149 -0.034 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.352 -0.038 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.586 -0.019 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.783 -0.043 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.007 -0.046 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.263 -0.020 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.509 -0.003 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.727 -0.020 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.966 -0.015 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.211 -0.009 19 0 0 0
TOTAL PUT 2,231 245,341 +1,047
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.08
29JAN26 4.10 C 0.000 0.000 0.000 0.984 -0.030 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.884 -0.031 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.784 -0.032 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.685 -0.027 29 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.582 -0.035 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.480 -0.039 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.383 -0.035 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.289 -0.032 18 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.198 -0.031 18 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.126 -0.025 20 0 120 0
29JAN26 5.25 C 0.000 0.000 0.000 0.024 -0.009 20 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 51 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.989 -0.025 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.892 -0.037 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.786 -0.044 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.695 -0.037 17 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.601 -0.033 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.507 -0.033 21 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.411 -0.036 19 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.320 -0.039 17 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.249 -0.031 19 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.183 -0.028 19 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.073 -0.015 19 0 307 0
26FEB26 5.50 C 0.027 0.027 0.027 0.023 -0.006 20 22 366 +22
26FEB26 5.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 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 46 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.498 -0.040 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.402 -0.037 25 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.301 -0.039 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.202 -0.040 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.109 -0.033 28 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.007 -0.041 23 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.911 -0.042 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.836 -0.017 30 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.724 -0.034 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.644 -0.019 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.543 -0.029 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.455 -0.031 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.382 -0.025 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.320 -0.014 22 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.243 -0.027 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.129 -0.016 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.062 -0.007 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.027 -0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.004 0.000 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 32 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 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 1.044 -0.019 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.944 -0.019 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.840 -0.024 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.749 -0.017 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.644 -0.027 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.567 -0.013 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.484 -0.010 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.407 -0.007 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.336 -0.006 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.274 -0.003 20 0 217 0
29APR26 5.25 C 0.000 0.000 0.000 0.152 +0.001 20 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.076 +0.003 20 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.034 +0.003 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.014 +0.002 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 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 1.147 -0.021 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.048 -0.016 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.950 -0.020 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.854 -0.021 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.762 -0.020 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.674 -0.019 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.591 -0.018 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.513 -0.018 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.442 -0.017 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.377 -0.016 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.319 -0.014 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.201 -0.012 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.122 -0.008 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.070 -0.005 20 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.038 -0.004 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.020 -0.002 20 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.011 -0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 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 1.067 -0.022 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.978 -0.022 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.893 -0.021 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.811 -0.022 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.735 -0.021 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.662 -0.021 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.596 -0.020 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.533 -0.018 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.474 -0.021 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.420 -0.020 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.302 -0.024 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.219 -0.016 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.157 -0.011 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.108 -0.009 22 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.073 -0.007 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.048 -0.005 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.032 -0.003 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.020 -0.003 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.012 -0.003 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.070 -0.021 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.990 -0.021 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.915 -0.021 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.843 -0.020 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.775 -0.020 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.711 -0.019 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.650 -0.019 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.593 -0.018 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.539 -0.019 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.489 -0.016 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.379 -0.015 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.290 -0.013 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.218 -0.012 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.162 -0.010 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.119 -0.008 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.086 -0.007 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.062 -0.006 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.044 -0.005 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.031 -0.004 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.022 -0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
TOTAL CALL 22 3,615 +22
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 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 33 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.007 +0.001 21 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.020 +0.003 21 0 204 0
29JAN26 5.00 P 0.000 0.000 0.000 0.046 +0.006 21 0 366 0
29JAN26 5.25 P 0.000 0.000 0.000 0.185 +0.013 19 0 494 0
29JAN26 5.50 P 0.000 0.000 0.000 0.433 +0.032 33 0 25 0
29JAN26 5.75 P 0.000 0.000 0.000 0.680 +0.030 44 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.929 +0.029 54 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.179 +0.029 64 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.429 +0.029 74 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.680 -0.001 84 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.930 +0.030 93 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.177 +0.027 96 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.429 +0.029 107 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.680 +0.030 116 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.929 +0.029 122 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 0.000 20 0 0 0
26FEB26 4.60 P 0.016 0.016 0.016 0.009 0.000 20 8 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.019 +0.001 20 0 32 0
26FEB26 4.80 P 0.037 0.037 0.037 0.035 +0.001 20 1 90 0
26FEB26 4.90 P 0.000 0.000 0.000 0.060 +0.003 20 0 135 0
26FEB26 5.00 P 0.000 0.000 0.000 0.096 +0.009 20 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.236 +0.019 20 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.442 +0.026 23 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.680 +0.030 27 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.929 +0.029 33 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.179 +0.029 39 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.429 +0.029 45 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.680 -0.001 51 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.930 +0.030 56 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.177 +0.027 59 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.429 -0.011 65 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.680 -0.010 70 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.929 -0.010 73 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 0.000 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.007 +0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.012 +0.002 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.020 +0.002 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.032 +0.002 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.050 +0.004 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.074 +0.005 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.107 +0.011 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.147 +0.016 21 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.283 +0.025 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.470 +0.037 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.680 +0.021 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.929 +0.029 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.179 +0.029 31 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.429 +0.029 36 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.680 -0.001 40 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.930 +0.030 45 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.179 +0.029 48 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.429 -0.011 51 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.680 -0.010 55 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.929 -0.010 58 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.009 +0.003 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.016 +0.004 19 0 0 0
29APR26 4.40 P 0.035 0.035 0.035 0.026 +0.006 19 30 30 +30
29APR26 4.50 P 0.000 0.000 0.000 0.041 +0.009 20 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.060 +0.010 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.082 +0.011 19 0 30 0
29APR26 4.80 P 0.107 0.107 0.107 0.113 +0.015 19 30 30 +30
29APR26 4.90 P 0.000 0.000 0.000 0.152 +0.018 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.198 +0.020 19 0 130 0
29APR26 5.25 P 0.295 0.295 0.295 0.343 +0.022 18 17 100 0
29APR26 5.50 P 0.000 0.000 0.000 0.526 +0.023 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.759 +0.045 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.962 -0.008 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.197 -0.016 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.480 +0.021 20 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.727 +0.021 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.974 +0.020 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.179 -0.023 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.429 -0.021 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 +0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.028 +0.001 20 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.042 +0.001 20 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.059 +0.002 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.081 +0.003 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.105 +0.006 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.130 +0.004 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.166 +0.005 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.207 +0.006 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.254 +0.008 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.394 +0.009 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.568 +0.013 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.765 +0.016 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.980 -0.013 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.206 -0.019 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.484 +0.019 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.727 +0.021 18 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.975 +0.021 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.223 +0.021 22 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.429 -0.021 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.680 -0.010 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.966 +0.027 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.057 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.075 0.000 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.096 +0.001 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.120 0.000 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.149 +0.001 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.181 +0.001 23 0 24 0
29SEP26 4.70 P 0.000 0.000 0.000 0.219 +0.004 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.260 +0.010 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.304 +0.012 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.351 +0.013 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.491 +0.018 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.637 +0.009 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.853 +0.044 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.049 +0.042 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.275 +0.050 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.498 +0.019 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.731 +0.025 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.975 +0.021 16 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.223 +0.021 18 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.451 +0.001 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.693 +0.003 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.966 +0.027 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.084 0.000 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.104 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.128 0.000 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.155 +0.001 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.185 0.000 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.219 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.257 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.299 +0.002 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.345 +0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.394 +0.004 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.534 +0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.697 +0.008 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.879 +0.010 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.078 +0.012 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.292 +0.015 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.516 +0.016 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.749 +0.018 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.987 +0.019 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.230 +0.021 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.474 +0.021 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.721 +0.022 23 0 0 0
TOTAL PUT 86 4,213 +60
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 ($0.001) CLOSING PRICE HK$ 11.48
29JAN26 8.25 C 0.000 0.000 0.000 3.239 -0.010 58 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.989 -0.045 48 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.739 -0.054 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.489 -0.042 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.252 -0.042 60 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.990 -0.047 30 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.740 -0.011 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.535 +0.034 54 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.991 -0.008 14 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.488 -0.030 0 0 86 0
29JAN26 11.50 C 0.184 0.194 0.173 0.140 -0.014 16 121 281 -15
29JAN26 12.00 C 0.052 0.052 0.044 0.013 -0.008 16 110 1,013 +48
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 18 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 50 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 56 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 61 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 66 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.239 -0.024 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.000 -0.057 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.760 -0.033 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.512 -0.048 30 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.264 -0.030 28 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.999 -0.038 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.816 +0.036 36 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.535 +0.007 26 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.024 -0.024 15 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.603 -0.019 18 0 65 0
26FEB26 11.50 C 0.000 0.000 0.000 0.289 -0.013 18 0 138 0
26FEB26 12.00 C 0.176 0.176 0.159 0.117 -0.004 18 75 493 +45
26FEB26 12.50 C 0.000 0.000 0.000 0.035 -0.002 18 0 458 0
26FEB26 13.00 C 0.054 0.054 0.043 0.008 -0.001 18 26 330 +5
26FEB26 13.50 C 0.000 0.000 0.000 0.002 0.000 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 25 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 40 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 3.779 -0.007 36 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.539 -0.009 39 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.289 -0.042 36 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.020 -0.037 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.799 -0.003 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.539 -0.062 25 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.356 +0.051 37 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.003 -0.057 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.823 -0.009 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.613 +0.052 27 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.133 -0.015 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.751 +0.001 21 0 132 0
30MAR26 11.50 C 0.470 0.470 0.460 0.460 -0.026 21 2 258 +2
30MAR26 12.00 C 0.000 0.000 0.000 0.259 -0.023 21 0 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.130 -0.017 21 0 873 0
30MAR26 13.00 C 0.000 0.000 0.000 0.059 -0.011 21 0 1,085 0
30MAR26 13.50 C 0.000 0.000 0.000 0.025 -0.006 21 0 375 0
30MAR26 14.00 C 0.000 0.000 0.000 0.010 -0.003 21 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.004 -0.001 21 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 3.081 -0.030 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.819 -0.026 27 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.575 -0.051 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.360 -0.033 29 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.089 -0.052 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.859 -0.066 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.635 +0.011 22 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.207 -0.011 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.856 -0.031 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.599 -0.013 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.399 -0.006 23 0 3 0
29APR26 12.50 C 0.299 0.302 0.291 0.245 -0.004 23 140 140 +140
29APR26 13.00 C 0.000 0.000 0.000 0.143 -0.003 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.080 -0.001 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.042 -0.001 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.022 0.000 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.005 -0.001 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 3.355 -0.004 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.100 -0.015 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.841 -0.004 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.616 -0.010 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.376 -0.041 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.201 +0.013 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.905 -0.079 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.660 -0.110 21 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.372 -0.004 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.009 +0.001 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.756 -0.001 26 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.541 0.000 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.375 +0.001 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.253 +0.001 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.167 +0.001 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.108 +0.001 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.069 +0.001 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.043 +0.001 25 0 12 0
29JUN26 15.50 C 0.000 0.000 0.000 0.026 0.000 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.016 0.000 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.010 0.000 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.006 0.000 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 3.355 -0.004 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.100 -0.039 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.875 +0.030 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.616 -0.010 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.468 +0.013 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.201 -0.059 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.979 -0.127 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.801 -0.119 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.569 +0.085 29 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.223 -0.046 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.990 -0.013 28 0 138 0
29SEP26 12.00 C 0.850 0.850 0.850 0.808 -0.010 28 6 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.643 -0.003 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.503 -0.003 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.390 -0.001 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.300 -0.001 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.232 -0.001 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.177 0.000 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.132 -0.001 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.101 0.000 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.076 0.000 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.055 -0.001 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.042 0.000 28 0 6 0
30DEC26 8.50 C 3.250 3.250 3.250 3.131 -0.008 27 2 4 +2
30DEC26 8.75 C 0.000 0.000 0.000 2.928 +0.024 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.684 -0.037 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.478 -0.040 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.283 -0.014 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.114 -0.014 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.952 -0.014 27 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.657 -0.019 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.404 -0.014 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.184 -0.015 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.008 -0.028 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.866 -0.013 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.725 -0.013 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.600 -0.012 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.490 -0.010 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.403 -0.010 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.329 -0.008 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.266 -0.008 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.217 -0.007 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.172 -0.007 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.142 -0.005 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.112 -0.004 29 0 0 0
TOTAL CALL 482 32,391 +227
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 53 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 38 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 33 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 0.012 -0.006 16 0 509 0
29JAN26 11.50 P 0.105 0.155 0.105 0.140 -0.019 15 229 3,190 +38
29JAN26 12.00 P 0.000 0.000 0.000 0.541 +0.003 20 0 423 0
29JAN26 12.50 P 0.995 1.016 0.995 1.051 +0.023 35 54 263 -5
29JAN26 13.00 P 0.000 0.000 0.000 1.520 +0.010 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 2.020 +0.010 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.547 +0.037 65 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.053 +0.043 76 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.559 +0.049 87 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.020 -0.005 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.546 +0.036 97 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.046 +0.036 104 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.546 +0.036 111 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.020 +0.010 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.00 P 0.005 0.005 0.005 0.001 0.000 27 8 8 +8
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 0.080 0.090 0.080 0.097 +0.005 18 60 465 +60
26FEB26 11.50 P 0.251 0.267 0.251 0.289 +0.011 19 25 619 +15
26FEB26 12.00 P 0.000 0.000 0.000 0.621 +0.019 20 0 381 0
26FEB26 12.50 P 0.995 1.070 0.995 1.062 +0.009 23 4 364 -2
26FEB26 13.00 P 0.000 0.000 0.000 1.551 -0.004 28 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.047 +0.020 34 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.547 +0.033 39 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.053 +0.039 46 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.559 +0.042 52 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.030 +0.005 49 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.546 +0.020 58 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.046 +0.032 63 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.546 +0.022 67 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.030 +0.017 65 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.010 0.010 0.010 0.002 0.000 22 15 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 0.007 -0.002 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.015 -0.003 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.029 -0.005 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.088 -0.006 21 0 140 0
30MAR26 11.00 P 0.205 0.212 0.205 0.201 -0.012 20 40 442 +40
30MAR26 11.50 P 0.420 0.420 0.420 0.423 +0.002 21 5 2,329 +5
30MAR26 12.00 P 0.744 0.744 0.744 0.734 +0.016 22 2 186 -2
30MAR26 12.50 P 0.000 0.000 0.000 1.117 -0.014 22 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.582 +0.027 25 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.047 +0.020 27 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.547 -0.004 31 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.053 +0.039 36 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.559 +0.042 41 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.032 +0.007 40 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.546 +0.020 46 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.046 +0.032 50 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.546 +0.022 53 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.030 -0.022 52 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 0.000 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.018 +0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.031 +0.001 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.049 0.000 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.074 0.000 22 0 109 0
29APR26 10.50 P 0.150 0.157 0.150 0.166 +0.006 23 100 286 +96
29APR26 11.00 P 0.298 0.300 0.298 0.308 +0.005 22 25 30 +25
29APR26 11.50 P 0.461 0.461 0.461 0.532 +0.009 23 15 53 +15
29APR26 12.00 P 0.810 0.810 0.810 0.848 +0.009 24 3 3 +3
29APR26 12.50 P 0.000 0.000 0.000 1.214 +0.007 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.635 +0.009 26 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.047 -0.035 24 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.547 -0.004 27 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.053 +0.039 32 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.559 +0.042 36 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.040 +0.015 37 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.546 +0.020 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.022 +0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.034 +0.002 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.051 +0.004 25 0 137 0
29JUN26 9.00 P 0.000 0.000 0.000 0.072 +0.003 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.103 +0.004 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.142 +0.004 25 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.190 +0.005 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.249 +0.005 24 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.407 +0.008 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.613 +0.009 24 0 200 0
29JUN26 11.50 P 0.870 0.870 0.870 0.870 +0.011 24 2 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.207 +0.008 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.622 +0.012 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.030 +0.012 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.433 -0.022 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.822 -0.043 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.265 -0.112 20 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.811 -0.044 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.205 -0.110 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.768 -0.016 29 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.155 -0.110 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.650 -0.095 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.113 -0.033 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 +0.001 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.119 +0.002 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.153 +0.001 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.198 +0.002 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.248 +0.003 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.309 +0.003 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.377 +0.004 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.454 +0.003 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.638 +0.005 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.874 +0.019 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.156 +0.012 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.479 +0.010 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.826 -0.008 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.217 -0.008 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.623 -0.001 30 0 13 0
29SEP26 14.00 P 3.058 3.058 3.058 3.058 +0.085 30 1 54 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.478 -0.006 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.930 -0.033 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.380 +0.041 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.842 -0.038 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.245 -0.020 24 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.771 +0.017 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.252 +0.033 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.204 -0.003 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.251 -0.003 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.307 -0.004 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.369 -0.003 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.439 -0.004 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.517 -0.004 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.602 -0.004 28 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.797 -0.004 28 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.041 +0.009 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.292 -0.003 28 0 63 0
30DEC26 12.00 P 0.000 0.000 0.000 1.648 +0.014 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.004 +0.015 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.381 +0.012 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.778 +0.001 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.182 -0.003 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.605 -0.012 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.038 -0.024 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.486 -0.008 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.935 -0.003 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.393 +0.003 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.840 -0.006 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.301 -0.005 31 0 0 0
TOTAL PUT 588 18,163 +297
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$ 10.99
29JAN26 7.25 C 0.00 0.00 0.00 3.75 +0.08 86 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.50 +0.09 79 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.57 +0.16 99 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.76 +0.14 48 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.50 +0.10 24 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.25 +0.09 0 0 325 0
29JAN26 10.00 C 0.00 0.00 0.00 1.02 +0.14 33 0 998 0
29JAN26 10.50 C 0.00 0.00 0.00 0.58 +0.09 31 0 1,082 0
29JAN26 11.00 C 0.26 0.26 0.26 0.27 +0.05 32 5 1,646 -5
29JAN26 11.50 C 0.10 0.10 0.10 0.10 +0.01 33 32 995 +2
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1,076 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 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 89 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.61 +0.20 83 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.27 +0.13 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.11 +0.19 71 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.57 +0.11 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.27 +0.12 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.03 +0.12 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.79 +0.14 31 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.55 +0.15 29 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.32 +0.06 28 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.10 +0.10 28 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.74 +0.08 29 0 254 0
26FEB26 11.00 C 0.42 0.45 0.42 0.46 +0.05 30 17 244 +15
26FEB26 11.50 C 0.30 0.30 0.28 0.27 +0.02 31 16 115 +10
26FEB26 12.00 C 0.19 0.19 0.16 0.15 +0.02 31 6 196 +3
26FEB26 12.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 506 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 98 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.07 +0.18 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.74 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.55 +0.16 80 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.24 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.53 +0.14 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.26 +0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.05 +0.10 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.61 +0.20 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.35 +0.15 53 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.11 +0.14 50 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.80 +0.11 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.57 +0.11 35 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.33 +0.12 33 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.09 +0.07 31 0 78 0
30MAR26 9.25 C 0.00 0.00 0.00 1.88 +0.06 33 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.64 +0.06 30 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.45 +0.09 31 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 +0.09 30 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.92 +0.07 31 0 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.66 +0.05 32 0 167 0
30MAR26 11.50 C 0.00 0.00 0.00 0.47 +0.03 33 0 217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 381 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 27 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.83 +0.16 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.61 +0.18 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.35 +0.09 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.11 +0.07 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.86 +0.07 36 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.68 +0.14 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.44 +0.14 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.19 +0.07 35 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 2.00 +0.13 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.58 +0.15 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.36 +0.09 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.07 +0.09 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.80 +0.06 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.62 +0.05 34 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.45 +0.04 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 +0.04 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.55 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.30 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.06 +0.13 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.81 +0.09 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.59 +0.15 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.32 +0.08 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.07 +0.08 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.83 +0.13 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.61 +0.06 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.38 +0.09 38 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.13 +0.09 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.90 +0.07 34 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.68 +0.11 34 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.44 +0.06 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.26 +0.09 34 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.04 +0.06 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.84 +0.04 32 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.68 +0.06 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.49 +0.04 32 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.22 +0.07 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.98 +0.07 34 0 19 0
29JUN26 11.50 C 0.76 0.76 0.76 0.77 +0.06 34 2 132 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.59 +0.05 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 +0.04 34 0 17 0
29JUN26 13.00 C 0.40 0.40 0.40 0.34 +0.03 34 1 18 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.32 +0.08 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.07 +0.08 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.83 +0.06 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.61 +0.06 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 +0.08 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.13 +0.05 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.93 +0.08 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.68 +0.05 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.47 +0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 +0.02 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.10 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 +0.07 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.62 +0.06 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 +0.07 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.07 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 +0.06 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 +0.05 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.02 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.87 +0.10 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.65 +0.10 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.43 +0.12 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 +0.13 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 +0.11 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.74 +0.11 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.57 +0.09 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.39 +0.10 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 +0.10 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 +0.09 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 +0.16 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 +0.14 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.08 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 +0.08 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.14 +0.06 33 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 +0.06 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.05 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.02 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.05 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
TOTAL CALL 79 12,183 +28
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29JAN26 9.50 P 0.02 0.02 0.02 0.01 0.00 41 20 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 311 0
29JAN26 10.00 P 0.03 0.03 0.03 0.02 -0.02 33 20 550 +20
29JAN26 10.50 P 0.10 0.10 0.10 0.10 -0.03 34 1 1,092 -1
29JAN26 11.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 984 0
29JAN26 11.50 P 0.68 0.68 0.68 0.62 -0.11 36 4 553 -4
29JAN26 12.00 P 0.00 0.00 0.00 1.06 -0.13 41 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.55 -0.09 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.02 -0.12 50 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.53 -0.16 97 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 203 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.03 30 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 250 0
26FEB26 10.50 P 0.00 0.00 0.00 0.24 -0.06 31 0 273 0
26FEB26 11.00 P 0.46 0.47 0.46 0.47 -0.07 32 18 60 +18
26FEB26 11.50 P 0.00 0.00 0.00 0.77 -0.10 32 0 148 0
26FEB26 12.00 P 0.00 0.00 0.00 1.16 -0.11 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.60 -0.13 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.06 -0.15 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.54 -0.18 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.05 -0.09 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.54 -0.21 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.03 -0.17 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.53 -0.16 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.03 -0.17 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.54 -0.18 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 533 0
30MAR26 9.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 -0.03 33 0 227 0
30MAR26 10.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 601 0
30MAR26 10.50 P 0.00 0.00 0.00 0.40 -0.04 33 0 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.64 -0.07 33 0 50 0
30MAR26 11.50 P 0.00 0.00 0.00 0.94 -0.09 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.30 -0.10 35 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.70 -0.12 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.14 -0.13 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.57 -0.17 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.05 -0.19 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.54 -0.21 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.07 -0.13 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.53 -0.16 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.13 -0.07 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.54 -0.18 56 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 -0.02 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.03 33 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.50 -0.06 33 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.76 -0.06 34 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 1.06 -0.08 34 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.41 -0.07 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.76 -0.10 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.21 -0.11 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.66 -0.12 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.05 -0.19 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.54 -0.21 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.07 -0.15 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.56 -0.13 45 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 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.01 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.03 33 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.04 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.80 -0.05 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.07 -0.07 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.39 -0.08 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.01 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 +0.02 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.57 -0.07 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.96 -0.06 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.48 +0.01 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.93 -0.06 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.38 -0.05 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.86 -0.04 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.32 -0.06 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 -0.06 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 0.00 34 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.02 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.03 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.04 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.04 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.04 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 -0.05 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 -0.08 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 -0.08 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 -0.05 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.37 -0.05 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 -0.10 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 -0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 -0.11 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.06 -0.11 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.51 -0.12 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 -0.10 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.46 -0.09 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 -0.11 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.01 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 0.00 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 -0.03 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.04 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 -0.05 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 -0.06 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 -0.07 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 -0.07 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 -0.08 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 -0.09 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.31 -0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.73 -0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.16 -0.10 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.60 -0.11 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.06 -0.11 39 0 0 0
TOTAL PUT 63 14,031 +33
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$ 17.10
29JAN26 10.50 C 0.00 0.00 0.00 6.61 -0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.11 -0.34 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.61 -0.34 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.11 -0.34 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.61 -0.34 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.11 -0.34 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.61 -0.35 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.12 -0.34 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.62 -0.35 39 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.14 -0.35 41 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.69 -0.34 43 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.27 -0.33 43 0 129 0
29JAN26 16.50 C 0.00 0.00 0.00 0.91 -0.30 43 0 170 0
29JAN26 17.00 C 0.58 0.58 0.55 0.59 -0.30 41 7 370 -6
29JAN26 17.50 C 0.38 0.40 0.38 0.38 -0.25 42 6 1,265 0
29JAN26 18.00 C 0.24 0.29 0.24 0.24 -0.19 43 31 1,336 -26
29JAN26 18.50 C 0.00 0.00 0.00 0.14 -0.13 44 0 411 0
29JAN26 19.00 C 0.12 0.13 0.12 0.07 -0.10 43 9 197 +8
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.06 44 0 141 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 167 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.63 -0.35 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.14 -0.34 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.64 -0.34 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.14 -0.34 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.65 -0.34 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.16 -0.34 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.68 -0.33 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.21 -0.33 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.76 -0.32 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.34 -0.31 40 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.94 -0.30 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.59 -0.27 40 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.24 -0.29 39 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 0.98 -0.26 39 0 436 0
26FEB26 17.50 C 0.00 0.00 0.00 0.77 -0.18 40 0 114 0
26FEB26 18.00 C 0.59 0.59 0.59 0.60 -0.15 41 2 360 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.45 -0.15 41 0 88 0
26FEB26 19.00 C 0.44 0.44 0.38 0.33 -0.12 41 104 98 -70
26FEB26 19.50 C 0.00 0.00 0.00 0.24 -0.09 41 0 65 0
26FEB26 20.00 C 0.26 0.26 0.26 0.17 -0.07 41 5 314 +5
26FEB26 21.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 136 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.40 -0.34 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.15 -0.34 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.90 -0.34 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.65 -0.34 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.40 -0.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.15 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.90 -0.35 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.66 -0.34 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.41 -0.34 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.16 -0.34 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.67 -0.34 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.18 -0.34 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.69 -0.34 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.21 -0.34 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.74 -0.34 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.28 -0.34 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.84 -0.34 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.42 -0.33 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.03 -0.32 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.65 -0.31 44 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.31 -0.30 44 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.00 -0.28 44 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.66 -0.28 42 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.42 -0.26 43 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.22 -0.24 44 0 137 0
30MAR26 18.00 C 1.10 1.10 1.10 1.06 -0.21 45 63 176 +33
30MAR26 18.50 C 0.00 0.00 0.00 0.89 -0.20 45 0 185 0
30MAR26 19.00 C 0.00 0.00 0.00 0.73 -0.19 45 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.60 -0.17 45 0 16 0
30MAR26 20.00 C 0.56 0.56 0.56 0.49 -0.15 45 10 151 +10
30MAR26 21.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.75 -0.34 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.29 -0.33 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.84 -0.33 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.41 -0.32 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.99 -0.31 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.60 -0.30 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.22 -0.30 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.87 -0.28 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.55 -0.27 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.25 -0.25 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.98 -0.23 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.73 -0.22 44 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.50 -0.21 44 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.30 -0.19 44 0 260 0
29APR26 18.50 C 0.00 0.00 0.00 1.12 -0.21 44 0 1 0
29APR26 19.00 C 0.00 0.00 0.00 0.97 -0.19 44 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.83 -0.17 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.71 -0.15 44 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 0.51 -0.12 44 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.36 -0.08 44 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.81 -0.34 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.36 -0.33 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.91 -0.33 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.48 -0.33 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 -0.31 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.67 -0.31 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.29 -0.30 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.92 -0.30 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.58 -0.29 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.26 -0.28 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.96 -0.27 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.68 -0.25 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.42 -0.24 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.18 -0.23 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.96 -0.22 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.76 -0.20 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.58 -0.19 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.41 -0.18 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.26 -0.16 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 -0.16 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 -0.14 44 0 0 0
29JUN26 22.00 C 0.62 0.62 0.62 0.69 -0.12 44 1 1 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.10 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 -0.08 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.01 -0.33 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.59 -0.32 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 -0.32 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.78 -0.32 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.40 -0.31 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.04 -0.30 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 -0.30 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.36 -0.29 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.05 -0.28 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 -0.28 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 -0.27 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.21 -0.26 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.97 -0.24 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.74 -0.23 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.52 -0.23 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.32 -0.22 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 -0.21 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.96 -0.20 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.80 -0.19 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 -0.18 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.16 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 -0.14 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 -0.12 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.11 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.68 -0.10 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.09 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.08 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.22 -0.33 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.82 -0.32 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.44 -0.32 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.07 -0.31 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.71 -0.31 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.38 -0.30 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.05 -0.30 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.74 -0.29 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.45 -0.28 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.17 -0.28 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.91 -0.26 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.66 -0.26 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.42 -0.25 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.20 -0.24 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.99 -0.23 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.79 -0.23 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.61 -0.22 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 -0.21 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 -0.20 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 -0.19 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.84 -0.18 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.60 -0.16 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 -0.15 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.20 -0.14 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.13 44 0 0 0
TOTAL CALL 238 12,397 -47
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 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 84 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 207 0
29JAN26 16.00 P 0.14 0.15 0.14 0.15 +0.01 42 35 549 +20
29JAN26 16.50 P 0.30 0.30 0.29 0.28 +0.03 42 30 888 +30
29JAN26 17.00 P 0.55 0.59 0.52 0.51 +0.09 44 16 386 -16
29JAN26 17.50 P 0.71 0.87 0.71 0.80 +0.15 45 59 86 -5
29JAN26 18.00 P 0.00 0.00 0.00 1.12 +0.15 43 0 34 0
29JAN26 18.50 P 0.00 0.00 0.00 1.52 +0.21 43 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.96 +0.26 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.42 +0.28 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.91 +0.31 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.90 +0.34 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.90 +0.34 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.90 +0.34 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.90 +0.34 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 40 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 122 0
26FEB26 15.50 P 0.00 0.00 0.00 0.29 +0.05 40 0 125 0
26FEB26 16.00 P 0.00 0.00 0.00 0.44 +0.08 40 0 74 0
26FEB26 16.50 P 0.00 0.00 0.00 0.61 +0.10 39 0 174 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 +0.14 41 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.16 +0.16 42 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.44 +0.14 40 0 17 0
26FEB26 18.50 P 1.80 1.80 1.80 1.79 +0.21 40 2 2 +2
26FEB26 19.00 P 0.00 0.00 0.00 2.17 +0.23 40 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.58 +0.25 40 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.02 +0.27 40 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 3.94 +0.30 40 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.91 +0.33 41 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.90 +0.34 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 0.00 44 0 79 0
30MAR26 14.00 P 0.24 0.24 0.24 0.25 +0.03 45 2 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.35 +0.04 45 0 46 0
30MAR26 15.00 P 0.47 0.47 0.44 0.47 +0.04 44 36 3,075 -14
30MAR26 15.50 P 0.00 0.00 0.00 0.62 +0.06 44 0 140 0
30MAR26 16.00 P 0.76 0.76 0.76 0.80 +0.07 44 2 187 +2
30MAR26 16.50 P 0.00 0.00 0.00 1.03 +0.11 45 0 50 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 +0.15 45 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.16 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.89 +0.15 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.16 +0.14 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.52 +0.17 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 +0.18 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.29 +0.21 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 +0.24 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.02 +0.26 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.96 +0.29 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.92 +0.31 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.90 +0.32 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.90 +0.34 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.90 +0.34 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.90 +0.34 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.90 +0.34 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.90 +0.34 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.90 +0.34 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.51 +0.07 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.66 +0.09 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.82 +0.09 44 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.03 +0.12 44 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.25 +0.14 44 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.50 +0.14 44 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.78 +0.14 44 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.07 +0.15 44 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 +0.17 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.73 +0.18 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.09 +0.19 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.47 +0.21 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.28 +0.24 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.14 +0.27 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.04 +0.29 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.97 +0.30 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.93 +0.31 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 +0.03 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 +0.06 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.17 +0.08 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.38 +0.08 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.63 +0.11 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.88 +0.11 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.16 +0.13 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 +0.13 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.77 +0.16 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.17 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 +0.18 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 +0.19 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.57 +0.22 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.38 +0.23 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 +0.25 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.12 +0.27 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 +0.29 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.98 +0.30 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.94 +0.31 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.91 +0.32 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.90 +0.33 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.90 +0.34 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.90 +0.34 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 +0.04 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 +0.04 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 +0.08 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 +0.08 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.81 +0.09 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.10 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 +0.10 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.61 +0.13 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.12 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 +0.13 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 +0.15 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 +0.15 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.16 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 +0.18 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 +0.21 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.53 +0.21 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 +0.24 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 +0.25 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.15 +0.26 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.07 +0.28 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.01 +0.29 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.96 +0.30 44 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.02 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.04 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 +0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.05 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.47 +0.06 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.07 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.91 +0.07 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.15 +0.09 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 +0.09 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 +0.09 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.96 +0.11 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.26 +0.12 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.12 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.89 +0.15 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.22 +0.14 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 +0.15 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.17 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.03 +0.18 44 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.82 +0.20 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 +0.21 44 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 +0.23 44 0 0 0
TOTAL PUT 182 11,444 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 166.00
29JAN26 142.50 C 0.00 0.00 0.00 23.92 - 48 0 0 -
29JAN26 145.00 C 0.00 0.00 0.00 21.57 - 48 0 0 -
29JAN26 147.50 C 0.00 0.00 0.00 19.30 - 48 0 0 -
29JAN26 150.00 C 0.00 0.00 0.00 17.11 - 48 0 0 -
29JAN26 152.50 C 0.00 0.00 0.00 15.02 - 48 0 0 -
29JAN26 155.00 C 0.00 0.00 0.00 13.04 - 48 0 0 -
29JAN26 157.50 C 0.00 0.00 0.00 11.21 - 48 0 0 -
29JAN26 160.00 C 0.00 0.00 0.00 9.52 - 48 0 0 -
29JAN26 162.50 C 0.00 0.00 0.00 8.00 - 48 0 0 -
29JAN26 165.00 C 0.00 0.00 0.00 6.63 - 48 0 0 -
29JAN26 167.50 C 0.00 0.00 0.00 5.44 - 48 0 0 -
29JAN26 170.00 C 0.00 0.00 0.00 4.40 - 48 0 0 -
29JAN26 172.50 C 0.00 0.00 0.00 3.51 - 48 0 0 -
29JAN26 175.00 C 0.00 0.00 0.00 2.77 - 48 0 0 -
29JAN26 177.50 C 0.00 0.00 0.00 2.16 - 48 0 0 -
29JAN26 180.00 C 0.00 0.00 0.00 1.66 - 48 0 0 -
29JAN26 182.50 C 0.00 0.00 0.00 1.26 - 48 0 0 -
29JAN26 185.00 C 0.00 0.00 0.00 0.95 - 48 0 0 -
29JAN26 187.50 C 0.00 0.00 0.00 0.70 - 48 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 26.20 - 48 0 0 -
26FEB26 145.00 C 0.00 0.00 0.00 24.22 - 48 0 0 -
26FEB26 147.50 C 0.00 0.00 0.00 22.31 - 48 0 0 -
26FEB26 150.00 C 0.00 0.00 0.00 20.49 - 48 0 0 -
26FEB26 152.50 C 0.00 0.00 0.00 18.76 - 48 0 0 -
26FEB26 155.00 C 0.00 0.00 0.00 17.12 - 48 0 0 -
26FEB26 157.50 C 0.00 0.00 0.00 15.57 - 48 0 0 -
26FEB26 160.00 C 0.00 0.00 0.00 14.11 - 48 0 0 -
26FEB26 162.50 C 0.00 0.00 0.00 12.75 - 48 0 0 -
26FEB26 165.00 C 0.00 0.00 0.00 11.48 - 48 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 10.30 - 48 0 0 -
26FEB26 170.00 C 0.00 0.00 0.00 9.21 - 48 0 0 -
26FEB26 172.50 C 0.00 0.00 0.00 8.22 - 48 0 0 -
26FEB26 175.00 C 0.00 0.00 0.00 7.30 - 48 0 0 -
26FEB26 177.50 C 0.00 0.00 0.00 6.47 - 48 0 0 -
26FEB26 180.00 C 0.00 0.00 0.00 5.72 - 48 0 0 -
26FEB26 182.50 C 0.00 0.00 0.00 5.04 - 48 0 0 -
26FEB26 185.00 C 0.00 0.00 0.00 4.42 - 48 0 0 -
26FEB26 187.50 C 0.00 0.00 0.00 3.87 - 48 0 0 -
30MAR26 142.50 C 0.00 0.00 0.00 28.81 - 48 0 0 -
30MAR26 145.00 C 0.00 0.00 0.00 27.02 - 48 0 0 -
30MAR26 147.50 C 0.00 0.00 0.00 25.30 - 48 0 0 -
30MAR26 150.00 C 0.00 0.00 0.00 23.65 - 48 0 0 -
30MAR26 152.50 C 0.00 0.00 0.00 22.07 - 48 0 0 -
30MAR26 155.00 C 0.00 0.00 0.00 20.56 - 48 0 0 -
30MAR26 157.50 C 0.00 0.00 0.00 19.12 - 48 0 0 -
30MAR26 160.00 C 0.00 0.00 0.00 17.75 - 48 0 0 -
30MAR26 162.50 C 0.00 0.00 0.00 16.46 - 48 0 0 -
30MAR26 165.00 C 0.00 0.00 0.00 15.23 - 48 0 0 -
30MAR26 167.50 C 0.00 0.00 0.00 14.08 - 48 0 0 -
30MAR26 170.00 C 0.00 0.00 0.00 12.99 - 48 0 0 -
30MAR26 172.50 C 0.00 0.00 0.00 11.97 - 48 0 0 -
30MAR26 175.00 C 0.00 0.00 0.00 11.01 - 48 0 0 -
30MAR26 177.50 C 0.00 0.00 0.00 10.12 - 48 0 0 -
30MAR26 180.00 C 0.00 0.00 0.00 9.28 - 48 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 8.50 - 48 0 0 -
30MAR26 185.00 C 0.00 0.00 0.00 7.78 - 48 0 0 -
30MAR26 187.50 C 0.00 0.00 0.00 7.11 - 48 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 31.02 - 48 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 29.34 - 48 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 27.72 - 48 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 26.16 - 48 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 24.66 - 48 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 23.22 - 48 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 21.84 - 48 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 20.53 - 48 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 19.27 - 48 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 18.08 - 48 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 16.94 - 48 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 15.85 - 48 0 0 -
29APR26 172.50 C 0.00 0.00 0.00 14.83 - 48 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 13.86 - 48 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 12.94 - 48 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 12.07 - 48 0 0 -
29APR26 182.50 C 0.00 0.00 0.00 11.25 - 48 0 0 -
29APR26 185.00 C 0.00 0.00 0.00 10.47 - 48 0 0 -
29APR26 187.50 C 0.00 0.00 0.00 9.75 - 48 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 34.95 - 48 0 0 -
29JUN26 145.00 C 0.00 0.00 0.00 33.40 - 48 0 0 -
29JUN26 147.50 C 0.00 0.00 0.00 31.91 - 48 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 30.46 - 48 0 0 -
29JUN26 152.50 C 0.00 0.00 0.00 29.07 - 48 0 0 -
29JUN26 155.00 C 0.00 0.00 0.00 27.72 - 48 0 0 -
29JUN26 157.50 C 0.00 0.00 0.00 26.42 - 48 0 0 -
29JUN26 160.00 C 0.00 0.00 0.00 25.17 - 48 0 0 -
29JUN26 162.50 C 0.00 0.00 0.00 23.97 - 48 0 0 -
29JUN26 165.00 C 0.00 0.00 0.00 22.82 - 48 0 0 -
29JUN26 167.50 C 0.00 0.00 0.00 21.71 - 48 0 0 -
29JUN26 170.00 C 0.00 0.00 0.00 20.64 - 48 0 0 -
29JUN26 172.50 C 0.00 0.00 0.00 19.62 - 48 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 18.64 - 48 0 0 -
29JUN26 177.50 C 0.00 0.00 0.00 17.71 - 48 0 0 -
29JUN26 180.00 C 0.00 0.00 0.00 16.81 - 48 0 0 -
29JUN26 182.50 C 0.00 0.00 0.00 15.95 - 48 0 0 -
29JUN26 185.00 C 0.00 0.00 0.00 15.13 - 48 0 0 -
29JUN26 187.50 C 0.00 0.00 0.00 14.35 - 48 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 39.92 - 48 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 38.50 - 48 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 37.12 - 48 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 35.78 - 48 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 34.48 - 48 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 33.22 - 48 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 32.00 - 48 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 30.82 - 48 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 29.67 - 48 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 28.56 - 48 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 27.49 - 48 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 26.45 - 48 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 25.45 - 48 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 24.48 - 48 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 23.54 - 48 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 22.64 - 48 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 21.77 - 48 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 20.92 - 48 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 20.11 - 48 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 44.18 - 48 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 42.84 - 48 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 41.54 - 48 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 40.27 - 48 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 39.04 - 48 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 37.84 - 48 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 36.67 - 48 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 35.53 - 48 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 34.43 - 48 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 33.36 - 48 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 32.32 - 48 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 31.31 - 48 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 30.32 - 48 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 29.37 - 48 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 28.45 - 48 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 27.55 - 48 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 26.68 - 48 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 25.83 - 48 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 25.01 - 48 0 0 -
TOTAL CALL 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.27 - 48 0 0 -
29JAN26 145.00 P 0.00 0.00 0.00 0.42 - 48 0 0 -
29JAN26 147.50 P 0.00 0.00 0.00 0.65 - 48 0 0 -
29JAN26 150.00 P 0.00 0.00 0.00 0.96 - 48 0 0 -
29JAN26 152.50 P 0.00 0.00 0.00 1.36 - 48 0 0 -
29JAN26 155.00 P 0.00 0.00 0.00 1.89 - 48 0 0 -
29JAN26 157.50 P 0.00 0.00 0.00 2.55 - 48 0 0 -
29JAN26 160.00 P 0.00 0.00 0.00 3.35 - 48 0 0 -
29JAN26 162.50 P 0.00 0.00 0.00 4.33 - 48 0 0 -
29JAN26 165.00 P 0.00 0.00 0.00 5.48 - 48 0 0 -
29JAN26 167.50 P 0.00 0.00 0.00 6.79 - 48 0 0 -
29JAN26 170.00 P 0.00 0.00 0.00 8.25 - 48 0 0 -
29JAN26 172.50 P 0.00 0.00 0.00 9.85 - 48 0 0 -
29JAN26 175.00 P 0.00 0.00 0.00 11.61 - 48 0 0 -
29JAN26 177.50 P 0.00 0.00 0.00 13.51 - 48 0 0 -
29JAN26 180.00 P 0.00 0.00 0.00 15.51 - 48 0 0 -
29JAN26 182.50 P 0.00 0.00 0.00 17.61 - 48 0 0 -
29JAN26 185.00 P 0.00 0.00 0.00 19.80 - 48 0 0 -
29JAN26 187.50 P 0.00 0.00 0.00 22.07 - 48 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 2.24 - 48 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 2.75 - 48 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 3.35 - 48 0 0 -
26FEB26 150.00 P 0.00 0.00 0.00 4.01 - 48 0 0 -
26FEB26 152.50 P 0.00 0.00 0.00 4.79 - 48 0 0 -
26FEB26 155.00 P 0.00 0.00 0.00 5.62 - 48 0 0 -
26FEB26 157.50 P 0.00 0.00 0.00 6.59 - 48 0 0 -
26FEB26 160.00 P 0.00 0.00 0.00 7.60 - 48 0 0 -
26FEB26 162.50 P 0.00 0.00 0.00 8.76 - 48 0 0 -
26FEB26 165.00 P 0.00 0.00 0.00 9.97 - 48 0 0 -
26FEB26 167.50 P 0.00 0.00 0.00 11.31 - 48 0 0 -
26FEB26 170.00 P 0.00 0.00 0.00 12.72 - 48 0 0 -
26FEB26 172.50 P 0.00 0.00 0.00 14.21 - 48 0 0 -
26FEB26 175.00 P 0.00 0.00 0.00 15.81 - 48 0 0 -
26FEB26 177.50 P 0.00 0.00 0.00 17.45 - 48 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 19.23 - 48 0 0 -
26FEB26 182.50 P 0.00 0.00 0.00 21.02 - 48 0 0 -
26FEB26 185.00 P 0.00 0.00 0.00 22.93 - 48 0 0 -
26FEB26 187.50 P 0.00 0.00 0.00 24.88 - 48 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 4.52 - 48 0 0 -
30MAR26 145.00 P 0.00 0.00 0.00 5.19 - 48 0 0 -
30MAR26 147.50 P 0.00 0.00 0.00 5.98 - 48 0 0 -
30MAR26 150.00 P 0.00 0.00 0.00 6.82 - 48 0 0 -
30MAR26 152.50 P 0.00 0.00 0.00 7.69 - 48 0 0 -
30MAR26 155.00 P 0.00 0.00 0.00 8.72 - 48 0 0 -
30MAR26 157.50 P 0.00 0.00 0.00 9.75 - 48 0 0 -
30MAR26 160.00 P 0.00 0.00 0.00 10.87 - 48 0 0 -
30MAR26 162.50 P 0.00 0.00 0.00 12.10 - 48 0 0 -
30MAR26 165.00 P 0.00 0.00 0.00 13.33 - 48 0 0 -
30MAR26 167.50 P 0.00 0.00 0.00 14.69 - 48 0 0 -
30MAR26 170.00 P 0.00 0.00 0.00 16.12 - 48 0 0 -
30MAR26 172.50 P 0.00 0.00 0.00 17.55 - 48 0 0 -
30MAR26 175.00 P 0.00 0.00 0.00 19.11 - 48 0 0 -
30MAR26 177.50 P 0.00 0.00 0.00 20.73 - 48 0 0 -
30MAR26 180.00 P 0.00 0.00 0.00 22.35 - 48 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 24.09 - 48 0 0 -
30MAR26 185.00 P 0.00 0.00 0.00 25.89 - 48 0 0 -
30MAR26 187.50 P 0.00 0.00 0.00 27.69 - 48 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 6.36 - 48 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 7.21 - 48 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 8.07 - 48 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 8.95 - 48 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 9.99 - 48 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 11.04 - 48 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 12.09 - 48 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 13.32 - 48 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 14.56 - 48 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 15.81 - 48 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 17.18 - 48 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 18.62 - 48 0 0 -
29APR26 172.50 P 0.00 0.00 0.00 20.06 - 48 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 21.54 - 48 0 0 -
29APR26 177.50 P 0.00 0.00 0.00 23.17 - 48 0 0 -
29APR26 180.00 P 0.00 0.00 0.00 24.80 - 48 0 0 -
29APR26 182.50 P 0.00 0.00 0.00 26.44 - 48 0 0 -
29APR26 185.00 P 0.00 0.00 0.00 28.16 - 48 0 0 -
29APR26 187.50 P 0.00 0.00 0.00 29.97 - 48 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 9.69 - 48 0 0 -
29JUN26 145.00 P 0.00 0.00 0.00 10.57 - 48 0 0 -
29JUN26 147.50 P 0.00 0.00 0.00 11.58 - 48 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 12.64 - 48 0 0 -
29JUN26 152.50 P 0.00 0.00 0.00 13.71 - 48 0 0 -
29JUN26 155.00 P 0.00 0.00 0.00 14.79 - 48 0 0 -
29JUN26 157.50 P 0.00 0.00 0.00 16.01 - 48 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 17.28 - 48 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 18.55 - 48 0 0 -
29JUN26 165.00 P 0.00 0.00 0.00 19.82 - 48 0 0 -
29JUN26 167.50 P 0.00 0.00 0.00 21.21 - 48 0 0 -
29JUN26 170.00 P 0.00 0.00 0.00 22.67 - 48 0 0 -
29JUN26 172.50 P 0.00 0.00 0.00 24.14 - 48 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 25.61 - 48 0 0 -
29JUN26 177.50 P 0.00 0.00 0.00 27.12 - 48 0 0 -
29JUN26 180.00 P 0.00 0.00 0.00 28.77 - 48 0 0 -
29JUN26 182.50 P 0.00 0.00 0.00 30.42 - 48 0 0 -
29JUN26 185.00 P 0.00 0.00 0.00 32.08 - 48 0 0 -
29JUN26 187.50 P 0.00 0.00 0.00 33.75 - 48 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 13.67 - 48 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 14.76 - 48 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 15.85 - 48 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 16.95 - 48 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 18.05 - 48 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 19.30 - 48 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 20.59 - 48 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 21.89 - 48 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 23.18 - 48 0 0 -
29SEP26 165.00 P 0.00 0.00 0.00 24.48 - 48 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 25.90 - 48 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 27.39 - 48 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 28.88 - 48 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 30.37 - 48 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 31.87 - 48 0 0 -
29SEP26 180.00 P 0.00 0.00 0.00 33.38 - 48 0 0 -
29SEP26 182.50 P 0.00 0.00 0.00 35.06 - 48 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 36.73 - 48 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 38.41 - 48 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 17.05 - 48 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 18.17 - 48 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 19.28 - 48 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 20.41 - 48 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 21.65 - 48 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 22.96 - 48 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 24.27 - 48 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 25.58 - 48 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 26.90 - 48 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 28.23 - 48 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 29.67 - 48 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 31.18 - 48 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 32.68 - 48 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 34.19 - 48 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 35.71 - 48 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 37.23 - 48 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 38.77 - 48 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 40.46 - 48 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 42.16 - 48 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 ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 39.46
29JAN26 21.00 C 0.00 0.00 0.00 18.48 -0.69 0 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 17.48 -0.77 0 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 16.48 -0.70 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 15.49 -0.65 95 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.49 -0.67 86 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 13.49 -0.58 77 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 12.49 -0.54 68 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 11.49 -0.54 57 0 51 0
29JAN26 29.00 C 0.00 0.00 0.00 10.49 -0.53 0 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 9.68 -0.60 97 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 8.49 -0.69 0 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 7.50 -0.71 45 0 181 0
29JAN26 33.00 C 0.00 0.00 0.00 6.51 -0.75 43 0 191 0
29JAN26 34.00 C 5.89 5.89 5.22 5.53 -0.62 42 2 316 0
29JAN26 35.00 C 5.28 5.28 5.28 4.59 -0.69 43 2 521 -2
29JAN26 36.00 C 0.00 0.00 0.00 3.58 -0.77 34 0 584 0
29JAN26 37.00 C 3.55 3.55 2.70 2.78 -0.50 38 3 868 -3
29JAN26 38.00 C 2.80 2.80 1.98 2.08 -0.50 40 36 697 -35
29JAN26 39.00 C 2.15 2.17 1.42 1.49 -0.44 41 183 737 +143
29JAN26 40.00 C 1.60 1.74 0.96 1.02 -0.38 41 121 740 -1
29JAN26 41.00 C 1.18 1.18 0.62 0.67 -0.32 42 105 523 -5
29JAN26 42.00 C 0.93 0.96 0.41 0.42 -0.25 42 87 462 +23
29JAN26 43.00 C 0.52 0.52 0.25 0.25 -0.19 42 49 848 +39
29JAN26 44.00 C 0.28 0.28 0.28 0.15 -0.12 43 2 991 +2
29JAN26 45.00 C 0.29 0.29 0.08 0.08 -0.08 43 17 644 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 136 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 86 0
29JAN26 48.00 C 0.01 0.01 0.01 0.01 -0.02 43 2 25 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 18.53 -0.64 58 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 17.53 -0.92 0 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 16.54 -0.64 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.54 -0.60 47 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.54 -0.63 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 13.55 -0.54 45 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 12.56 -0.78 46 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 11.57 -0.70 44 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 10.54 -0.77 0 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 9.68 -0.60 50 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 8.54 -0.67 0 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 7.62 -0.88 34 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 6.72 -0.58 37 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 6.16 -0.51 49 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 5.33 -0.36 47 0 100 0
26FEB26 36.00 C 0.00 0.00 0.00 4.35 -0.67 41 0 1,027 0
26FEB26 37.00 C 0.00 0.00 0.00 3.63 -0.50 41 3 374 +3
26FEB26 38.00 C 3.47 3.47 2.98 3.03 -0.44 41 13 401 -6
26FEB26 39.00 C 2.91 2.91 2.36 2.50 -0.40 41 5 473 +2
26FEB26 40.00 C 2.42 2.42 2.00 2.05 -0.36 42 4 279 +2
26FEB26 41.00 C 2.34 2.34 1.78 1.64 -0.38 42 72 258 -7
26FEB26 42.00 C 1.85 1.94 1.30 1.32 -0.34 42 115 214 +59
26FEB26 43.00 C 1.60 1.60 1.60 1.03 -0.30 42 18 123 0
26FEB26 44.00 C 0.00 0.00 0.00 0.83 -0.22 43 0 177 0
26FEB26 45.00 C 0.82 0.82 0.63 0.66 -0.16 44 5 69 +1
26FEB26 46.00 C 0.77 0.77 0.77 0.50 -0.14 43 1 66 0
26FEB26 47.00 C 0.00 0.00 0.00 0.38 -0.11 43 0 99 0
26FEB26 48.00 C 0.35 0.35 0.35 0.28 -0.09 43 1 100 +1
26FEB26 49.00 C 0.38 0.38 0.25 0.21 -0.07 43 35 40 +34
26FEB26 50.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.65 -0.69 158 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.02 -0.80 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.66 -0.41 148 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.03 -0.54 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.53 -0.51 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.08 -0.49 114 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.54 -0.54 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.04 -0.53 74 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.64 -0.43 116 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.04 -0.62 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.50 -0.59 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.05 -0.53 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.66 -0.51 103 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.06 -0.67 66 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.56 -0.54 56 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.06 -0.66 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.46 -0.65 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 20.97 -0.64 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.48 -0.63 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.07 -0.68 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.65 -0.51 75 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.53 -0.64 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.56 -0.89 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.54 -1.03 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.61 -0.64 43 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 14.56 -0.61 0 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 13.65 -0.54 44 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.60 -1.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.64 -0.63 33 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.79 -0.52 44 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.15 -0.56 54 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 8.89 -0.77 40 0 65 0
30MAR26 32.00 C 8.76 8.76 8.76 8.03 -0.49 41 1 139 0
30MAR26 33.00 C 0.00 0.00 0.00 7.35 -0.23 44 0 297 0
30MAR26 34.00 C 7.06 7.06 7.06 6.34 -0.48 39 1 1,148 0
30MAR26 35.00 C 5.70 5.70 5.70 5.70 -0.55 41 50 1,088 -50
30MAR26 36.00 C 5.00 5.00 5.00 5.17 -0.57 44 5 280 +5
30MAR26 37.00 C 4.81 4.81 4.54 4.38 -0.72 41 3 110 -1
30MAR26 38.00 C 4.35 4.35 4.35 3.83 -0.46 42 12 958 +2
30MAR26 39.00 C 0.00 0.00 0.00 3.32 -0.44 42 0 485 0
30MAR26 40.00 C 3.06 3.06 3.02 2.87 -0.43 42 2 148 0
30MAR26 41.00 C 2.74 2.74 2.61 2.48 -0.39 43 2 314 0
30MAR26 42.00 C 2.63 2.63 2.08 2.14 -0.36 43 19 316 -1
30MAR26 43.00 C 0.00 0.00 0.00 1.86 -0.31 44 0 40 0
30MAR26 44.00 C 0.00 0.00 0.00 1.58 -0.29 44 0 65 0
30MAR26 45.00 C 1.70 1.70 1.70 1.35 -0.24 44 10 1,025 -10
30MAR26 46.00 C 1.60 1.60 1.60 1.13 -0.21 44 10 64 0
30MAR26 47.00 C 1.04 1.04 1.04 0.94 -0.19 44 2 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.78 -0.17 44 0 28 0
30MAR26 49.00 C 0.00 0.00 0.00 0.64 -0.15 44 0 42 0
30MAR26 50.00 C 0.00 0.00 0.00 0.53 -0.13 44 0 139 0
29APR26 26.00 C 0.00 0.00 0.00 13.77 -0.54 43 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 12.83 -0.77 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.85 -0.77 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.97 -0.74 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.15 -0.70 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.25 -0.49 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.47 -0.25 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.79 -0.63 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.80 -0.89 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.22 -0.73 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.61 -0.35 42 0 45 0
29APR26 37.00 C 0.00 0.00 0.00 5.07 -0.27 43 0 294 0
29APR26 38.00 C 0.00 0.00 0.00 4.42 -0.45 42 0 500 0
29APR26 39.00 C 4.56 4.56 4.56 3.95 -0.41 42 6 246 +6
29APR26 40.00 C 0.00 0.00 0.00 3.51 -0.39 43 0 254 0
29APR26 41.00 C 0.00 0.00 0.00 3.12 -0.36 43 0 94 0
29APR26 42.00 C 3.25 3.25 3.25 2.77 -0.33 43 16 257 0
29APR26 43.00 C 0.00 0.00 0.00 2.47 -0.31 44 0 49 0
29APR26 44.00 C 0.00 0.00 0.00 2.17 -0.27 44 0 34 0
29APR26 45.00 C 0.00 0.00 0.00 1.91 -0.23 44 0 75 0
29APR26 46.00 C 0.00 0.00 0.00 1.66 -0.21 44 0 32 0
29APR26 47.00 C 1.83 1.83 1.83 1.43 -0.20 44 24 1,044 +20
29APR26 48.00 C 0.00 0.00 0.00 1.24 -0.17 44 0 77 0
29APR26 49.00 C 0.00 0.00 0.00 1.07 -0.16 44 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.92 -0.14 44 4 4 +4
29JUN26 13.00 C 0.00 0.00 0.00 26.59 -0.66 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.04 -0.53 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.64 -0.63 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.04 -0.68 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.50 -0.94 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.05 -0.53 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.66 -0.51 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.06 -0.67 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.56 -0.57 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.06 -0.66 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.57 -0.88 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.01 -1.04 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 20.61 -0.74 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.13 -0.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.67 -0.81 42 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 18.69 -0.48 42 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 17.69 -0.81 37 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 16.76 -0.81 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.77 -0.84 40 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.84 -0.54 42 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 13.98 -0.65 44 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 13.07 -0.63 44 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 12.29 -0.67 46 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 11.30 -0.68 42 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 10.48 -0.50 42 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 9.70 -0.30 42 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 8.93 -0.63 42 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 8.21 -0.76 42 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.86 -0.15 46 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.01 -0.66 43 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.34 -0.48 42 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 5.81 -0.41 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 5.29 -0.52 43 0 64 0
29JUN26 39.00 C 4.80 4.80 4.80 4.80 -0.38 43 1 138 0
29JUN26 40.00 C 0.00 0.00 0.00 4.38 -0.42 43 0 799 0
29JUN26 41.00 C 0.00 0.00 0.00 3.99 -0.40 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.64 -0.38 43 0 22 0
29JUN26 43.00 C 3.37 3.37 3.37 3.32 -0.36 44 1 223 0
29JUN26 44.00 C 0.00 0.00 0.00 3.01 -0.34 44 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.73 -0.29 44 0 239 0
29JUN26 46.00 C 0.00 0.00 0.00 2.45 -0.29 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.20 -0.26 44 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 1.98 -0.24 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.76 -0.25 44 0 4 0
29JUN26 50.00 C 0.00 0.00 0.00 1.58 -0.21 44 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 21.57 -0.88 0 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 21.16 -0.89 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.69 -0.66 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.15 -0.74 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.67 -0.81 36 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 18.87 -0.64 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.81 -0.73 42 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.94 -0.79 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.22 -0.53 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.35 -0.56 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.36 -0.49 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.44 -0.51 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.66 -0.65 42 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 11.83 -0.77 41 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 11.15 -0.61 42 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 10.44 -0.60 42 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 9.75 -0.41 42 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 9.12 -0.27 42 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 8.54 -0.74 42 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 7.93 -0.42 42 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.40 -0.56 42 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 6.85 -0.56 42 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 6.35 -0.33 42 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 5.91 -0.65 42 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 5.51 -0.43 42 0 63 0
29SEP26 41.00 C 5.88 5.88 5.68 5.13 -0.41 42 3 19 +3
29SEP26 42.00 C 0.00 0.00 0.00 4.78 -0.40 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.45 -0.39 43 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.16 -0.36 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.88 -0.35 43 0 55 0
29SEP26 46.00 C 0.00 0.00 0.00 3.63 -0.29 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.36 -0.29 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.09 -0.29 43 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.85 -0.27 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.64 -0.25 43 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 18.01 -0.76 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.14 -0.62 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.28 -0.71 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.44 -0.58 40 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 14.64 -0.79 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.86 -0.65 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.10 -0.66 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.35 -0.61 40 0 0 0
30DEC26 30.00 C 12.39 12.39 12.39 11.77 -0.59 41 10 11 -2
30DEC26 31.00 C 0.00 0.00 0.00 11.03 -0.60 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.41 -0.51 40 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.73 -0.58 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 -0.62 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.63 -0.55 40 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 -0.52 40 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.56 -0.63 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.16 -0.43 40 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 6.71 -0.52 41 0 2 0
30DEC26 40.00 C 6.57 6.57 6.57 6.34 -0.42 41 2 33 0
30DEC26 41.00 C 0.00 0.00 0.00 5.96 -0.44 41 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 5.61 -0.42 41 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 5.29 -0.40 41 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 4.99 -0.37 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 4.70 -0.37 42 0 13 0
30DEC26 46.00 C 0.00 0.00 0.00 4.42 -0.37 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.17 -0.31 42 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 3.94 -0.28 42 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 3.68 -0.28 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.42 -0.28 42 0 60 0
TOTAL CALL 1,065 33,054 +226
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 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 4 759 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 631 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 634 0
29JAN26 33.00 P 0.02 0.06 0.02 0.02 0.00 45 8 581 -6
29JAN26 34.00 P 0.00 0.00 0.00 0.04 0.00 43 0 517 0
29JAN26 35.00 P 0.14 0.14 0.14 0.10 +0.01 44 1 863 +1
29JAN26 36.00 P 0.16 0.26 0.16 0.20 +0.01 43 48 1,853 +20
29JAN26 37.00 P 0.28 0.44 0.28 0.38 +0.03 43 77 1,002 +20
29JAN26 38.00 P 0.50 0.75 0.50 0.67 +0.09 43 133 667 +25
29JAN26 39.00 P 0.65 1.15 0.65 1.07 +0.16 44 1,194 1,860 +20
29JAN26 40.00 P 1.13 1.66 1.13 1.60 +0.20 44 27 559 +14
29JAN26 41.00 P 1.52 2.35 1.52 2.26 +0.27 45 106 766 -39
29JAN26 42.00 P 2.20 2.56 2.20 3.00 +0.32 45 9 55 -1
29JAN26 43.00 P 0.00 0.00 0.00 3.81 +0.40 45 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.79 +0.56 52 0 3 0
29JAN26 45.00 P 0.00 0.00 0.00 5.76 +0.61 57 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 6.67 +0.57 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.65 +0.63 60 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.73 +0.48 74 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.71 +0.71 77 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.54 +0.52 0 0 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 67 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 58 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 227 0
26FEB26 28.00 P 0.06 0.06 0.06 0.02 0.00 45 1 592 +1
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 43 0 494 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 738 0
26FEB26 31.00 P 0.03 0.15 0.03 0.10 +0.01 43 2 464 -1
26FEB26 32.00 P 0.18 0.18 0.18 0.17 +0.02 43 1 589 -1
26FEB26 33.00 P 0.28 0.32 0.28 0.27 +0.02 43 5 832 +1
26FEB26 34.00 P 0.38 0.45 0.37 0.42 +0.04 44 23 329 +6
26FEB26 35.00 P 0.44 0.65 0.44 0.61 +0.05 43 43 263 +17
26FEB26 36.00 P 0.70 0.90 0.70 0.87 +0.10 44 93 562 +66
26FEB26 37.00 P 0.86 1.20 0.86 1.19 +0.14 44 49 236 +11
26FEB26 38.00 P 1.38 1.60 1.34 1.59 +0.21 44 37 234 +15
26FEB26 39.00 P 1.82 2.07 1.77 2.05 +0.22 44 20 96 +19
26FEB26 40.00 P 2.10 2.56 2.07 2.58 +0.25 44 5 238 +2
26FEB26 41.00 P 2.90 2.90 2.90 3.20 +0.29 45 10 99 -5
26FEB26 42.00 P 0.00 0.00 0.00 3.88 +0.31 45 0 68 0
26FEB26 43.00 P 0.00 0.00 0.00 4.61 +0.34 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.41 +0.39 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.24 +0.43 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.11 +0.41 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.68 +0.15 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.85 +0.35 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.82 +0.44 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.92 +0.81 58 0 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 0.00 102 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 81 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 76 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 44 0 65 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 352 0
30MAR26 28.00 P 0.18 0.18 0.18 0.10 0.00 44 11 425 -11
30MAR26 29.00 P 0.22 0.25 0.22 0.16 +0.01 44 6 481 0
30MAR26 30.00 P 0.29 0.29 0.29 0.24 +0.01 44 15 2,296 0
30MAR26 31.00 P 0.35 0.35 0.35 0.35 +0.01 44 5 627 0
30MAR26 32.00 P 0.41 0.48 0.41 0.50 +0.03 44 130 805 +120
30MAR26 33.00 P 0.60 0.67 0.60 0.69 +0.04 44 26 219 +1
30MAR26 34.00 P 0.79 0.95 0.79 0.91 +0.07 44 17 537 +15
30MAR26 35.00 P 0.96 1.06 0.96 1.19 +0.11 44 15 214 -13
30MAR26 36.00 P 0.00 0.00 0.00 1.50 +0.13 44 0 121 0
30MAR26 37.00 P 0.00 0.00 0.00 1.88 +0.16 44 0 130 0
30MAR26 38.00 P 1.89 2.34 1.89 2.28 +0.16 44 12 768 0
30MAR26 39.00 P 0.00 0.00 0.00 2.81 +0.22 44 0 60 0
30MAR26 40.00 P 0.00 0.00 0.00 3.37 +0.26 45 0 61 0
30MAR26 41.00 P 0.00 0.00 0.00 3.93 +0.25 45 0 26 0
30MAR26 42.00 P 0.00 0.00 0.00 4.63 +0.30 45 0 109 0
30MAR26 43.00 P 0.00 0.00 0.00 5.32 +0.44 46 0 30 0
30MAR26 44.00 P 0.00 0.00 0.00 6.06 +0.55 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.68 +0.18 44 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 7.64 +0.34 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.50 +0.39 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.30 +0.33 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.27 +0.43 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.19 +0.44 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.33 +0.03 44 0 17 0
29APR26 30.00 P 0.51 0.51 0.51 0.45 +0.03 44 5 88 +5
29APR26 31.00 P 0.00 0.00 0.00 0.61 +0.04 44 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.81 +0.06 44 0 54 0
29APR26 33.00 P 0.00 0.00 0.00 1.04 +0.11 44 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 1.30 +0.14 44 1 194 -1
29APR26 35.00 P 1.62 1.62 1.62 1.62 +0.17 44 10 263 0
29APR26 36.00 P 0.00 0.00 0.00 1.98 +0.20 44 0 205 0
29APR26 37.00 P 0.00 0.00 0.00 2.34 +0.18 43 0 285 0
29APR26 38.00 P 0.00 0.00 0.00 2.83 +0.24 44 0 609 0
29APR26 39.00 P 0.00 0.00 0.00 3.31 +0.24 44 0 348 0
29APR26 40.00 P 0.00 0.00 0.00 3.88 +0.28 44 0 20 0
29APR26 41.00 P 0.00 0.00 0.00 4.50 +0.32 45 0 81 0
29APR26 42.00 P 0.00 0.00 0.00 5.16 +0.46 45 0 43 0
29APR26 43.00 P 0.00 0.00 0.00 5.83 +0.28 45 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 6.55 +0.44 46 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 7.30 +0.33 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.06 +0.45 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.89 +0.37 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.73 +0.69 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.59 +0.41 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.47 +0.42 49 0 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 52 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 44 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 43 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 0.00 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 0.00 43 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 1,292 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 0.00 43 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 +0.02 43 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 0.73 +0.02 43 0 174 0
29JUN26 30.00 P 0.00 0.00 0.00 0.91 +0.03 43 0 2,395 0
29JUN26 31.00 P 1.16 1.16 1.16 1.16 +0.07 44 1 66 +1
29JUN26 32.00 P 0.00 0.00 0.00 1.44 +0.07 44 0 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.72 +0.12 43 0 134 0
29JUN26 34.00 P 0.00 0.00 0.00 2.03 +0.13 43 1 74 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.39 +0.16 43 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 2.79 +0.16 43 0 35 0
29JUN26 37.00 P 0.00 0.00 0.00 3.23 +0.18 43 0 47 0
29JUN26 38.00 P 0.00 0.00 0.00 3.72 +0.21 43 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 4.24 +0.22 43 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.81 +0.24 43 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 5.42 +0.26 43 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 6.06 +0.28 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.74 +0.31 44 0 15 0
29JUN26 44.00 P 7.00 7.00 7.00 7.46 +0.17 45 30 38 +30
29JUN26 45.00 P 0.00 0.00 0.00 8.17 +0.52 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.90 +0.16 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.71 +0.60 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.48 +0.50 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.28 +0.21 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.18 +0.47 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 43 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 43 0 1 0
29SEP26 20.00 P 0.39 0.39 0.39 0.11 0.00 43 10 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 0.00 43 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 0.00 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 +0.01 43 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 +0.02 43 0 51 0
29SEP26 27.00 P 0.83 0.83 0.83 0.86 +0.02 43 25 41 +21
29SEP26 28.00 P 0.00 0.00 0.00 1.04 0.00 43 0 112 0
29SEP26 29.00 P 1.25 1.25 1.25 1.29 +0.03 43 1 28 +1
29SEP26 30.00 P 1.45 1.45 1.45 1.57 +0.07 43 25 996 +25
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.11 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 +0.12 43 0 80 0
29SEP26 33.00 P 0.00 0.00 0.00 2.51 +0.13 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 2.87 +0.13 43 0 15 0
29SEP26 35.00 P 3.27 3.30 3.27 3.28 +0.15 43 2 1,540 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.72 +0.16 43 0 28 0
29SEP26 37.00 P 4.03 4.15 4.03 4.05 +0.09 42 9 51 +9
29SEP26 38.00 P 0.00 0.00 0.00 4.71 +0.20 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.25 +0.21 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.83 +0.23 43 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.44 +0.25 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.08 +0.26 44 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 7.74 +0.27 44 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 8.37 +0.19 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.95 +0.13 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.83 +0.32 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.55 +0.47 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.34 +0.35 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.21 +0.28 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.01 +0.54 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.01 42 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 60 0
30DEC26 25.00 P 0.81 0.82 0.81 0.80 +0.03 42 50 89 +50
30DEC26 26.00 P 0.00 0.00 0.00 0.98 +0.03 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.04 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.43 +0.04 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.69 +0.06 42 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 1.97 +0.06 42 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.28 +0.07 42 0 42 0
30DEC26 32.00 P 2.60 2.60 2.60 2.62 +0.11 42 1 5 0
30DEC26 33.00 P 0.00 0.00 0.00 2.99 +0.19 42 0 7 0
30DEC26 34.00 P 3.14 3.40 3.14 3.38 +0.14 41 4 6 +2
30DEC26 35.00 P 3.85 3.85 3.85 3.81 +0.15 41 1 23 -1
30DEC26 36.00 P 0.00 0.00 0.00 4.27 +0.17 42 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.77 +0.19 42 0 0 0
30DEC26 38.00 P 5.18 5.18 5.18 5.29 +0.20 42 2 1,172 +2
30DEC26 39.00 P 0.00 0.00 0.00 5.84 +0.22 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.43 +0.24 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.04 +0.26 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.67 +0.27 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.33 +0.27 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.02 +0.27 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.67 +0.30 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.51 +0.41 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.20 +0.39 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 +0.42 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.74 +0.38 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.52 +0.31 44 0 0 0
TOTAL PUT 2,311 49,284 +443
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$ 12.41
29JAN26 8.25 C 0.00 0.00 0.00 4.17 +0.06 79 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.92 +0.06 72 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.67 +0.06 65 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.42 +0.06 58 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.17 +0.06 51 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.92 +0.06 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29JAN26 11.00 C 1.70 1.70 1.70 1.45 +0.07 43 40 606 0
29JAN26 11.50 C 0.00 0.00 0.00 1.00 +0.06 41 0 195 0
29JAN26 12.00 C 0.77 0.77 0.77 0.61 +0.02 39 6 142 -6
29JAN26 12.50 C 0.33 0.33 0.33 0.32 +0.03 38 30 237 +30
29JAN26 13.00 C 0.21 0.23 0.21 0.15 +0.01 38 18 205 +8
29JAN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 170 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 41 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 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.19 +0.06 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.94 +0.06 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.72 +0.09 59 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.50 +0.14 63 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.97 +0.08 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.73 +0.10 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.54 +0.13 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.01 +0.08 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.58 +0.07 38 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.19 +0.05 37 0 178 0
26FEB26 12.00 C 0.86 0.86 0.86 0.86 0.00 37 12 187 +12
26FEB26 12.50 C 0.00 0.00 0.00 0.60 +0.02 37 0 114 0
26FEB26 13.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 65 0
26FEB26 13.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 38 0
26FEB26 14.00 C 0.22 0.22 0.22 0.16 0.00 37 2 146 +2
26FEB26 14.50 C 0.13 0.15 0.13 0.10 0.00 38 27 50 +10
26FEB26 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 4.22 +0.07 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.00 +0.08 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.82 +0.16 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.60 +0.18 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.05 +0.09 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.83 +0.13 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.63 +0.10 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.17 +0.11 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.78 +0.08 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.44 -0.01 40 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.14 +0.03 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 0.00 40 0 0 0
30MAR26 13.00 C 0.77 0.77 0.77 0.67 0.00 40 8 65 +8
30MAR26 13.50 C 0.65 0.65 0.53 0.53 +0.01 41 27 118 +25
30MAR26 14.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 0.00 41 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 0.00 41 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 0.00 41 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 44 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 4.04 +0.09 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.82 +0.15 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.60 +0.18 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.35 +0.14 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.12 +0.06 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 +0.12 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.68 +0.05 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.31 +0.07 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.93 +0.05 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.61 +0.06 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.32 -0.01 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.03 -0.02 39 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.87 +0.01 40 0 85 0
29APR26 13.50 C 0.80 0.80 0.79 0.69 0.00 40 30 56 +30
29APR26 14.00 C 0.00 0.00 0.00 0.54 -0.01 40 0 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.42 -0.01 40 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.38 +0.07 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.15 +0.07 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 +0.06 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.71 +0.07 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.50 +0.09 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.29 +0.08 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.08 +0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.86 +0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.49 +0.05 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.14 +0.04 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.83 +0.04 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.55 +0.04 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 +0.03 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.08 +0.02 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 +0.02 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 +0.02 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 40 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 +0.11 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.10 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.97 +0.05 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.76 +0.06 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 +0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 +0.07 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.99 +0.06 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.65 +0.05 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 +0.04 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 +0.04 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.03 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 +0.03 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 +0.03 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 +0.02 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.02 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.01 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.49 +0.07 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.27 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 +0.05 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.88 +0.06 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.69 +0.06 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 +0.04 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 +0.03 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 +0.03 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 +0.03 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 +0.03 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 +0.03 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.02 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.02 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 +0.02 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.02 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 +0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.01 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.01 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.01 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
TOTAL CALL 200 4,543 +119
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 268 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 248 0
29JAN26 12.00 P 0.19 0.19 0.18 0.19 -0.02 39 10 396 -2
29JAN26 12.50 P 0.39 0.40 0.39 0.42 -0.03 40 14 75 +10
29JAN26 13.00 P 0.00 0.00 0.00 0.74 -0.06 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.16 -0.07 42 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.62 -0.09 44 0 148 0
29JAN26 14.50 P 0.00 0.00 0.00 2.11 -0.04 50 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.62 -0.08 63 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.12 -0.08 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.61 -0.09 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.14 -0.06 95 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.64 -0.06 102 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.11 -0.09 95 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.61 -0.09 102 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.11 -0.09 108 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.66 -0.04 137 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.16 -0.04 143 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 61 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 116 0
26FEB26 12.00 P 0.35 0.35 0.35 0.41 -0.04 37 3 115 +3
26FEB26 12.50 P 0.56 0.56 0.56 0.66 -0.04 37 3 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.34 -0.07 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.73 -0.09 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.14 -0.05 36 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.67 -0.05 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.13 -0.12 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.67 -0.03 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.15 -0.05 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.64 -0.06 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 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 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 47 0
30MAR26 11.00 P 0.28 0.28 0.28 0.32 -0.02 41 2 94 0
30MAR26 11.50 P 0.00 0.00 0.00 0.47 -0.05 41 0 118 0
30MAR26 12.00 P 0.00 0.00 0.00 0.68 -0.02 41 0 126 0
30MAR26 12.50 P 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.22 -0.04 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.56 -0.06 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 -0.04 41 0 454 0
30MAR26 14.50 P 0.00 0.00 0.00 2.33 +0.02 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.72 -0.04 39 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.19 -0.15 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.67 -0.08 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.16 -0.08 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.64 -0.15 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.14 -0.15 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.64 -0.06 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.12 -0.15 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.69 -0.11 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.16 -0.11 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.59 -0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.59 -0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.62 -0.08 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.62 -0.14 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.64 -0.06 85 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.60 -0.04 40 0 38 0
29APR26 12.00 P 0.00 0.00 0.00 0.82 -0.01 40 0 21 0
29APR26 12.50 P 1.03 1.03 1.02 1.07 -0.04 40 12 12 +12
29APR26 13.00 P 0.00 0.00 0.00 1.37 -0.04 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 -0.05 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 -0.05 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.48 -0.07 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.87 -0.10 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.31 -0.03 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.75 -0.08 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.24 -0.02 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.68 -0.11 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.01 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 -0.01 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 -0.01 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.84 -0.02 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.07 -0.03 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 -0.03 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.63 -0.04 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 -0.05 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.29 -0.04 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 2.66 -0.06 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.04 -0.07 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.46 -0.07 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 -0.07 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.32 -0.07 35 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 -0.06 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 -0.03 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.68 -0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 -0.03 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.09 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.56 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.05 -0.01 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 8.92 -0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.98 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.93 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.91 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.01 42 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 0.00 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.01 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 -0.01 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.02 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 -0.03 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 -0.02 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.69 -0.03 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.03 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.29 -0.04 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 -0.04 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 2.97 -0.04 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.34 -0.04 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.72 -0.04 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 -0.04 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.51 -0.10 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 -0.06 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 -0.10 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.08 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.30 -0.04 37 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.75 -0.05 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.18 -0.07 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.64 -0.08 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.12 -0.06 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.06 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.01 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.94 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.91 -0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.01 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.01 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.01 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 -0.03 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.03 41 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.03 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 -0.03 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 -0.03 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.22 -0.04 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.54 -0.04 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.86 -0.05 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 -0.04 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.56 -0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.93 -0.05 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 -0.05 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.70 -0.05 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 -0.06 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.51 -0.06 37 0 0 0
TOTAL PUT 44 4,688 +23
ALL CONTRACTS TOTAL 807,473 17,531,791 +194,374
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED